KissMeData/204210/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	204600	295745525	2970	2970	2970	2970	2745
3	20240703	204500	295745525	2970	2970	2970	2970	0
4	20240703	204400	295745525	2970	2970	2970	2970	0
5	20240703	204300	295745525	2970	2970	2970	2970	0
6	20240703	204200	295745525	2970	2970	2970	2970	0
7	20240703	204100	295745525	2970	2970	2970	2970	0
8	20240703	204000	295745525	2970	2970	2970	2970	0
9	20240703	203900	295745525	2970	2970	2970	2970	0
10	20240703	203800	295745525	2970	2970	2970	2970	0
11	20240703	203700	295745525	2970	2970	2970	2970	0
12	20240703	203600	295745525	2970	2970	2970	2970	0
13	20240703	203500	295745525	2970	2970	2970	2970	0
14	20240703	203400	295745525	2970	2970	2970	2970	0
15	20240703	203300	295745525	2970	2970	2970	2970	0
16	20240703	203200	295745525	2970	2970	2970	2970	0
17	20240703	203100	295745525	2970	2970	2970	2970	0
18	20240703	203000	295745525	2970	2970	2970	2970	0
19	20240703	202900	295745525	2970	2970	2970	2970	0
20	20240703	202800	295745525	2970	2970	2970	2970	0
21	20240703	202700	295745525	2970	2970	2970	2970	0
22	20240703	202600	295745525	2970	2970	2970	2970	0
23	20240703	202500	295745525	2970	2970	2970	2970	0
24	20240703	202400	295745525	2970	2970	2970	2970	0
25	20240703	202300	295745525	2970	2970	2970	2970	0
26	20240703	202200	295745525	2970	2970	2970	2970	0
27	20240703	202100	295745525	2970	2970	2970	2970	0
28	20240703	202000	295745525	2970	2970	2970	2970	0
29	20240703	201900	295745525	2970	2970	2970	2970	0
30	20240703	201800	295745525	2970	2970	2970	2970	0
31	20240703	201700	295745525	2970	2970	2970	2970	0
32	20240703	201600	295745525	2970	2970	2970	2970	2745
33	20240703	201500	295745525	2970	2970	2970	2970	0
34	20240703	201400	295745525	2970	2970	2970	2970	0
35	20240703	201300	295745525	2970	2970	2970	2970	0
36	20240703	201200	295745525	2970	2970	2970	2970	0
37	20240703	201100	295745525	2970	2970	2970	2970	0
38	20240703	201000	295745525	2970	2970	2970	2970	0
39	20240703	200900	295745525	2970	2970	2970	2970	0
40	20240703	200800	295745525	2970	2970	2970	2970	0
41	20240703	200700	295745525	2970	2970	2970	2970	0
42	20240703	200600	295745525	2970	2970	2970	2970	0
43	20240703	200500	295745525	2970	2970	2970	2970	0
44	20240703	200400	295745525	2970	2970	2970	2970	0
45	20240703	200300	295745525	2970	2970	2970	2970	0
46	20240703	200200	295745525	2970	2970	2970	2970	0
47	20240703	200100	295745525	2970	2970	2970	2970	0
48	20240703	200000	295745525	2970	2970	2970	2970	0
49	20240703	195900	295745525	2970	2970	2970	2970	0
50	20240703	195800	295745525	2970	2970	2970	2970	0
51	20240703	195700	295745525	2970	2970	2970	2970	0
52	20240703	195600	295745525	2970	2970	2970	2970	0
53	20240703	195500	295745525	2970	2970	2970	2970	0
54	20240703	195400	295745525	2970	2970	2970	2970	0
55	20240703	195300	295745525	2970	2970	2970	2970	0
56	20240703	195200	295745525	2970	2970	2970	2970	0
57	20240703	195100	295745525	2970	2970	2970	2970	0
58	20240703	195000	295745525	2970	2970	2970	2970	0
59	20240703	194900	295745525	2970	2970	2970	2970	0
60	20240703	194800	295745525	2970	2970	2970	2970	0
61	20240703	194700	295745525	2970	2970	2970	2970	0
62	20240703	194600	295745525	2970	2970	2970	2970	2745
63	20240703	194500	295745525	2970	2970	2970	2970	0
64	20240703	194400	295745525	2970	2970	2970	2970	0
65	20240703	194300	295745525	2970	2970	2970	2970	0
66	20240703	194200	295745525	2970	2970	2970	2970	0
67	20240703	194100	295745525	2970	2970	2970	2970	0
68	20240703	194000	295745525	2970	2970	2970	2970	0
69	20240703	193900	295745525	2970	2970	2970	2970	0
70	20240703	193800	295745525	2970	2970	2970	2970	0
71	20240703	193700	295745525	2970	2970	2970	2970	0
72	20240703	193600	295745525	2970	2970	2970	2970	0
73	20240703	193500	295745525	2970	2970	2970	2970	0
74	20240703	193400	295745525	2970	2970	2970	2970	0
75	20240703	193300	295745525	2970	2970	2970	2970	0
76	20240703	193200	295745525	2970	2970	2970	2970	0
77	20240703	193100	295745525	2970	2970	2970	2970	0
78	20240703	193000	295745525	2970	2970	2970	2970	0
79	20240703	192900	295745525	2970	2970	2970	2970	0
80	20240703	192800	295745525	2970	2970	2970	2970	0
81	20240703	192700	295745525	2970	2970	2970	2970	0
82	20240703	192600	295745525	2970	2970	2970	2970	0
83	20240703	192500	295745525	2970	2970	2970	2970	0
84	20240703	192400	295745525	2970	2970	2970	2970	0
85	20240703	192300	295745525	2970	2970	2970	2970	0
86	20240703	192200	295745525	2970	2970	2970	2970	0
87	20240703	192100	295745525	2970	2970	2970	2970	0
88	20240703	192000	295745525	2970	2970	2970	2970	0
89	20240703	191900	295745525	2970	2970	2970	2970	0
90	20240703	191800	295745525	2970	2970	2970	2970	0
91	20240703	191700	295745525	2970	2970	2970	2970	0
92	20240703	191600	295745525	2970	2970	2970	2970	2745
93	20240703	191500	295745525	2970	2970	2970	2970	0
94	20240703	191400	295745525	2970	2970	2970	2970	0
95	20240703	191300	295745525	2970	2970	2970	2970	0
96	20240703	191200	295745525	2970	2970	2970	2970	0
97	20240703	191100	295745525	2970	2970	2970	2970	0
98	20240703	191000	295745525	2970	2970	2970	2970	0
99	20240703	190900	295745525	2970	2970	2970	2970	0
100	20240703	190800	295745525	2970	2970	2970	2970	0
101	20240703	190700	295745525	2970	2970	2970	2970	0
102	20240703	190600	295745525	2970	2970	2970	2970	0
103	20240703	190500	295745525	2970	2970	2970	2970	0
104	20240703	190400	295745525	2970	2970	2970	2970	0
105	20240703	190300	295745525	2970	2970	2970	2970	0
106	20240703	190200	295745525	2970	2970	2970	2970	0
107	20240703	190100	295745525	2970	2970	2970	2970	0
108	20240703	190000	295745525	2970	2970	2970	2970	0
109	20240703	185900	295745525	2970	2970	2970	2970	0
110	20240703	185800	295745525	2970	2970	2970	2970	0
111	20240703	185700	295745525	2970	2970	2970	2970	0
112	20240703	185600	295745525	2970	2970	2970	2970	0
113	20240703	185500	295745525	2970	2970	2970	2970	0
114	20240703	185400	295745525	2970	2970	2970	2970	0
115	20240703	185300	295745525	2970	2970	2970	2970	0
116	20240703	185200	295745525	2970	2970	2970	2970	0
117	20240703	185100	295745525	2970	2970	2970	2970	0
118	20240703	185000	295745525	2970	2970	2970	2970	0
119	20240703	184900	295745525	2970	2970	2970	2970	0
120	20240703	184800	295745525	2970	2970	2970	2970	0
121	20240703	184700	295745525	2970	2970	2970	2970	0
122	20240703	184600	295745525	2970	2970	2970	2970	2745
123	20240703	184500	295745525	2970	2970	2970	2970	0
124	20240703	184400	295745525	2970	2970	2970	2970	0
125	20240703	184300	295745525	2970	2970	2970	2970	0
126	20240703	184200	295745525	2970	2970	2970	2970	0
127	20240703	184100	295745525	2970	2970	2970	2970	0
128	20240703	184000	295745525	2970	2970	2970	2970	0
129	20240703	183900	295745525	2970	2970	2970	2970	0
130	20240703	183800	295745525	2970	2970	2970	2970	0
131	20240703	183700	295745525	2970	2970	2970	2970	0
132	20240703	183600	295745525	2970	2970	2970	2970	0
133	20240703	183500	295745525	2970	2970	2970	2970	0
134	20240703	183400	295745525	2970	2970	2970	2970	0
135	20240703	183300	295745525	2970	2970	2970	2970	0
136	20240703	183200	295745525	2970	2970	2970	2970	0
137	20240703	183100	295745525	2970	2970	2970	2970	0
138	20240703	183000	295745525	2970	2970	2970	2970	0
139	20240703	182900	295745525	2970	2970	2970	2970	0
140	20240703	182800	295745525	2970	2970	2970	2970	0
141	20240703	182700	295745525	2970	2970	2970	2970	0
142	20240703	182600	295745525	2970	2970	2970	2970	0
143	20240703	182500	295745525	2970	2970	2970	2970	0
144	20240703	182400	295745525	2970	2970	2970	2970	0
145	20240703	182300	295745525	2970	2970	2970	2970	0
146	20240703	182200	295745525	2970	2970	2970	2970	0
147	20240703	182100	295745525	2970	2970	2970	2970	0
148	20240703	182000	295745525	2970	2970	2970	2970	0
149	20240703	181900	295745525	2970	2970	2970	2970	0
150	20240703	181800	295745525	2970	2970	2970	2970	0
151	20240703	181700	295745525	2970	2970	2970	2970	0
152	20240703	181600	295745525	2970	2970	2970	2970	2745
153	20240703	181500	295745525	2970	2970	2970	2970	0
154	20240703	181400	295745525	2970	2970	2970	2970	0
155	20240703	181300	295745525	2970	2970	2970	2970	0
156	20240703	181200	295745525	2970	2970	2970	2970	0
157	20240703	181100	295745525	2970	2970	2970	2970	0
158	20240703	181000	295745525	2970	2970	2970	2970	0
159	20240703	180900	295745525	2970	2970	2970	2970	0
160	20240703	180800	295745525	2970	2970	2970	2970	0
161	20240703	180700	295745525	2970	2970	2970	2970	0
162	20240703	180600	295745525	2970	2970	2970	2970	0
163	20240703	180500	295745525	2970	2970	2970	2970	0
164	20240703	180400	295745525	2970	2970	2970	2970	0
165	20240703	180300	295745525	2970	2970	2970	2970	0
166	20240703	180200	295745525	2970	2970	2970	2970	0
167	20240703	180100	295745525	2970	2970	2970	2970	0
168	20240703	180000	295745525	2970	2970	2970	2970	0
169	20240703	175900	295745525	2970	2970	2970	2970	0
170	20240703	175800	295745525	2970	2970	2970	2970	0
171	20240703	175700	295745525	2970	2970	2970	2970	0
172	20240703	175600	295745525	2970	2970	2970	2970	0
173	20240703	175500	295745525	2970	2970	2970	2970	0
174	20240703	175400	295745525	2970	2970	2970	2970	0
175	20240703	175300	295745525	2970	2970	2970	2970	0
176	20240703	175200	295745525	2970	2970	2970	2970	0
177	20240703	175100	295745525	2970	2970	2970	2970	0
178	20240703	175000	295745525	2970	2970	2970	2970	0
179	20240703	174900	295745525	2970	2970	2970	2970	0
180	20240703	174800	295745525	2970	2970	2970	2970	0
181	20240703	174700	295745525	2970	2970	2970	2970	0
182	20240703	174600	295745525	2970	2970	2970	2970	2745
183	20240703	174500	295745525	2970	2970	2970	2970	0
184	20240703	174400	295745525	2970	2970	2970	2970	0
185	20240703	174300	295745525	2970	2970	2970	2970	0
186	20240703	174200	295745525	2970	2970	2970	2970	0
187	20240703	174100	295745525	2970	2970	2970	2970	0
188	20240703	174000	295745525	2970	2970	2970	2970	0
189	20240703	173900	295745525	2970	2970	2970	2970	0
190	20240703	173800	295745525	2970	2970	2970	2970	0
191	20240703	173700	295745525	2970	2970	2970	2970	0
192	20240703	173600	295745525	2970	2970	2970	2970	0
193	20240703	173500	295745525	2970	2970	2970	2970	0
194	20240703	173400	295745525	2970	2970	2970	2970	0
195	20240703	173300	295745525	2970	2970	2970	2970	0
196	20240703	173200	295745525	2970	2970	2970	2970	0
197	20240703	173100	295745525	2970	2970	2970	2970	0
198	20240703	173000	295745525	2970	2970	2970	2970	0
199	20240703	172900	295745525	2970	2970	2970	2970	0
200	20240703	172800	295745525	2970	2970	2970	2970	0
201	20240703	172700	295745525	2970	2970	2970	2970	0
202	20240703	172600	295745525	2970	2970	2970	2970	0
203	20240703	172500	295745525	2970	2970	2970	2970	0
204	20240703	172400	295745525	2970	2970	2970	2970	0
205	20240703	172300	295745525	2970	2970	2970	2970	0
206	20240703	172200	295745525	2970	2970	2970	2970	0
207	20240703	172100	295745525	2970	2970	2970	2970	0
208	20240703	172000	295745525	2970	2970	2970	2970	0
209	20240703	171900	295745525	2970	2970	2970	2970	0
210	20240703	171800	295745525	2970	2970	2970	2970	0
211	20240703	171700	295745525	2970	2970	2970	2970	0
212	20240703	171600	295745525	2970	2970	2970	2970	2745
213	20240703	171500	295745525	2970	2970	2970	2970	0
214	20240703	171400	295745525	2970	2970	2970	2970	0
215	20240703	171300	295745525	2970	2970	2970	2970	0
216	20240703	171200	295745525	2970	2970	2970	2970	0
217	20240703	171100	295745525	2970	2970	2970	2970	0
218	20240703	171000	295745525	2970	2970	2970	2970	0
219	20240703	170900	295745525	2970	2970	2970	2970	0
220	20240703	170800	295745525	2970	2970	2970	2970	0
221	20240703	170700	295745525	2970	2970	2970	2970	0
222	20240703	170600	295745525	2970	2970	2970	2970	0
223	20240703	170500	295745525	2970	2970	2970	2970	0
224	20240703	170400	295745525	2970	2970	2970	2970	0
225	20240703	170300	295745525	2970	2970	2970	2970	0
226	20240703	170200	295745525	2970	2970	2970	2970	0
227	20240703	170100	295745525	2970	2970	2970	2970	0
228	20240703	170000	295745525	2970	2970	2970	2970	0
229	20240703	165900	295745525	2970	2970	2970	2970	0
230	20240703	165800	295745525	2970	2970	2970	2970	0
231	20240703	165700	295745525	2970	2970	2970	2970	0
232	20240703	165600	295745525	2970	2970	2970	2970	0
233	20240703	165500	295745525	2970	2970	2970	2970	0
234	20240703	165400	295745525	2970	2970	2970	2970	0
235	20240703	165300	295745525	2970	2970	2970	2970	0
236	20240703	165200	295745525	2970	2970	2970	2970	0
237	20240703	165100	295745525	2970	2970	2970	2970	0
238	20240703	165000	295745525	2970	2970	2970	2970	0
239	20240703	164900	295745525	2970	2970	2970	2970	0
240	20240703	164800	295745525	2970	2970	2970	2970	0
241	20240703	164700	295745525	2970	2970	2970	2970	0
242	20240703	164600	295745525	2970	2970	2970	2970	2745
243	20240703	164500	295745525	2970	2970	2970	2970	0
244	20240703	164400	295745525	2970	2970	2970	2970	0
245	20240703	164300	295745525	2970	2970	2970	2970	0
246	20240703	164200	295745525	2970	2970	2970	2970	0
247	20240703	164100	295745525	2970	2970	2970	2970	0
248	20240703	164000	295745525	2970	2970	2970	2970	0
249	20240703	163900	295745525	2970	2970	2970	2970	0
250	20240703	163800	295745525	2970	2970	2970	2970	0
251	20240703	163700	295745525	2970	2970	2970	2970	0
252	20240703	163600	295745525	2970	2970	2970	2970	0
253	20240703	163500	295745525	2970	2970	2970	2970	0
254	20240703	163400	295745525	2970	2970	2970	2970	0
255	20240703	163300	295745525	2970	2970	2970	2970	0
256	20240703	163200	295745525	2970	2970	2970	2970	0
257	20240703	163100	295745525	2970	2970	2970	2970	0
258	20240703	163000	295745525	2970	2970	2970	2970	0
259	20240703	162900	295745525	2970	2970	2970	2970	0
260	20240703	162800	295745525	2970	2970	2970	2970	0
261	20240703	162700	295745525	2970	2970	2970	2970	0
262	20240703	162600	295745525	2970	2970	2970	2970	0
263	20240703	162500	295745525	2970	2970	2970	2970	0
264	20240703	162400	295745525	2970	2970	2970	2970	0
265	20240703	162300	295745525	2970	2970	2970	2970	0
266	20240703	162200	295745525	2970	2970	2970	2970	0
267	20240703	162100	295745525	2970	2970	2970	2970	0
268	20240703	162000	295745525	2970	2970	2970	2970	0
269	20240703	161900	295745525	2970	2970	2970	2970	0
270	20240703	161800	295745525	2970	2970	2970	2970	0
271	20240703	161700	295745525	2970	2970	2970	2970	0
272	20240703	161600	295745525	2970	2970	2970	2970	2745
273	20240703	161500	295745525	2970	2970	2970	2970	0
274	20240703	161400	295745525	2970	2970	2970	2970	0
275	20240703	161300	295745525	2970	2970	2970	2970	0
276	20240703	161200	295745525	2970	2970	2970	2970	0
277	20240703	161100	295745525	2970	2970	2970	2970	0
278	20240703	161000	295745525	2970	2970	2970	2970	0
279	20240703	160900	295745525	2970	2970	2970	2970	0
280	20240703	160800	295745525	2970	2970	2970	2970	0
281	20240703	160700	295745525	2970	2970	2970	2970	0
282	20240703	160600	295745525	2970	2970	2970	2970	0
283	20240703	160500	295745525	2970	2970	2970	2970	0
284	20240703	160400	295745525	2970	2970	2970	2970	0
285	20240703	160300	295745525	2970	2970	2970	2970	0
286	20240703	160200	295745525	2970	2970	2970	2970	0
287	20240703	160100	295745525	2970	2970	2970	2970	0
288	20240703	160000	295745525	2970	2970	2970	2970	0
289	20240703	155900	295745525	2970	2970	2970	2970	0
290	20240703	155800	295745525	2970	2970	2970	2970	0
291	20240703	155700	295745525	2970	2970	2970	2970	0
292	20240703	155600	295745525	2970	2970	2970	2970	0
293	20240703	155500	295745525	2970	2970	2970	2970	0
294	20240703	155400	295745525	2970	2970	2970	2970	0
295	20240703	155300	295745525	2970	2970	2970	2970	0
296	20240703	155200	295745525	2970	2970	2970	2970	0
297	20240703	155100	295745525	2970	2970	2970	2970	0
298	20240703	155000	295745525	2970	2970	2970	2970	0
299	20240703	154900	295745525	2970	2970	2970	2970	0
300	20240703	154800	295745525	2970	2970	2970	2970	0
301	20240703	154700	295745525	2970	2970	2970	2970	0
302	20240703	154600	295745525	2970	2970	2970	2970	2745
303	20240703	154500	295745525	2970	2970	2970	2970	0
304	20240703	154400	295745525	2970	2970	2970	2970	0
305	20240703	154300	295745525	2970	2970	2970	2970	0
306	20240703	154200	295745525	2970	2970	2970	2970	0
307	20240703	154100	295745525	2970	2970	2970	2970	0
308	20240703	154000	295745525	2970	2970	2970	2970	0
309	20240703	153900	295745525	2970	2970	2970	2970	0
310	20240703	153800	295745525	2970	2970	2970	2970	0
311	20240703	153700	295745525	2970	2970	2970	2970	0
312	20240703	153600	295745525	2970	2970	2970	2970	0
313	20240703	153500	295745525	2970	2970	2970	2970	0
314	20240703	153400	295745525	2970	2970	2970	2970	0
315	20240703	153300	295745525	2970	2970	2970	2970	0
316	20240703	153200	295745525	2970	2970	2970	2970	0
317	20240703	153100	295745525	2970	2970	2970	2970	0
318	20240703	153000	295745525	2970	2970	2970	2970	2745
319	20240703	152900	287592875	2970	2970	2970	2970	0
320	20240703	152800	287592875	2970	2970	2970	2970	0
321	20240703	152700	287592875	2970	2970	2970	2970	0
322	20240703	152600	287592875	2970	2970	2970	2970	0
323	20240703	152500	287592875	2970	2970	2970	2970	0
324	20240703	152400	287592875	2970	2970	2970	2970	0
325	20240703	152300	287592875	2970	2970	2970	2970	0
326	20240703	152200	287592875	2970	2970	2970	2970	0
327	20240703	152100	287592875	2970	2970	2970	2970	0
328	20240703	152000	287592875	2970	2970	2970	2970	0
329	20240703	151900	287592875	2970	2970	2970	2970	21
330	20240703	151800	287530505	2970	2970	2970	2970	200
331	20240703	151700	286936505	2965	2970	2970	2965	194
332	20240703	151600	286360340	2970	2970	2970	2970	10
333	20240703	151500	286330640	2965	2970	2970	2965	563
334	20240703	151400	284658845	2970	2970	2970	2970	0
335	20240703	151300	284658845	2970	2970	2970	2970	0
336	20240703	151200	284658845	2970	2965	2970	2965	2986
337	20240703	151100	275800355	2970	2970	2970	2970	0
338	20240703	151000	275800355	2970	2970	2970	2970	15
339	20240703	150900	275755805	2975	2975	2975	2975	1
340	20240703	150800	275752830	2970	2965	2970	2965	2
341	20240703	150700	275746895	2975	2975	2975	2975	0
342	20240703	150600	275746895	2975	2975	2975	2975	548
343	20240703	150500	274116595	2975	2970	2975	2965	61
344	20240703	150400	273935190	2975	2975	2975	2975	150
345	20240703	150300	273488940	2975	2975	2975	2975	100
346	20240703	150200	273191440	2975	2975	2975	2975	0
347	20240703	150100	273191440	2975	2975	2975	2975	24
348	20240703	150000	273120040	2975	2975	2975	2975	0
349	20240703	145900	273120040	2975	2975	2975	2970	54
350	20240703	145800	272959490	2965	2965	2965	2965	0
351	20240703	145700	272959490	2965	2965	2965	2965	0
352	20240703	145600	272959490	2965	2965	2965	2965	0
353	20240703	145500	272959490	2965	2965	2965	2965	152
354	20240703	145400	272508810	2975	2970	2975	2970	8
355	20240703	145300	272485030	2970	2970	2970	2970	3669
356	20240703	145200	261588100	2975	2975	2975	2970	3
357	20240703	145100	261579180	2975	2975	2975	2975	1
358	20240703	145000	261576205	2970	2970	2970	2970	100
359	20240703	144900	261279205	2970	2970	2970	2970	740
360	20240703	144800	259081405	2970	2960	2970	2960	5
361	20240703	144700	259066565	2960	2960	2960	2960	3
362	20240703	144600	259057685	2960	2960	2960	2960	0
363	20240703	144500	259057685	2960	2960	2960	2960	500
364	20240703	144400	257577685	2960	2960	2960	2960	0
365	20240703	144300	257577685	2960	2955	2960	2945	123
366	20240703	144200	257215260	2960	2960	2960	2960	0
367	20240703	144100	257215260	2960	2970	2970	2960	3
368	20240703	144000	257206360	2970	2960	2970	2960	300
369	20240703	143900	256316620	2960	2945	2960	2945	2
370	20240703	143800	256310715	2940	2955	2955	2940	1475
371	20240703	143700	251969460	2960	2955	2960	2955	10
372	20240703	143600	251939885	2960	2960	2960	2960	74
373	20240703	143500	251720845	2965	2965	2965	2965	17
374	20240703	143400	251670440	2965	2965	2965	2955	123
375	20240703	143300	251305760	2965	2965	2965	2965	0
376	20240703	143200	251305760	2965	2965	2965	2965	0
377	20240703	143100	251305760	2965	2965	2965	2965	1
378	20240703	143000	251302795	2965	2965	2965	2965	0
379	20240703	142900	251302795	2965	2955	2965	2940	5005
380	20240703	142800	236564540	2965	2965	2965	2945	1064
381	20240703	142700	233427940	2965	2955	2965	2945	504
382	20240703	142600	231942670	2965	2965	2965	2965	300
383	20240703	142500	231053170	2965	2965	2965	2945	1506
384	20240703	142400	226598940	2965	2965	2965	2965	20
385	20240703	142300	226539640	2965	2960	2970	2960	13
386	20240703	142200	226501110	2970	2960	2975	2945	1004
387	20240703	142100	223537370	2975	2965	2975	2965	113
388	20240703	142000	223202315	2970	2970	2970	2970	18
389	20240703	141900	223148855	2970	2970	2970	2965	11
390	20240703	141800	223116225	2985	2985	2985	2985	1
391	20240703	141700	223113240	2990	2995	2995	2950	5006
392	20240703	141600	208308210	2995	2990	2995	2960	10412
393	20240703	141500	177415025	2980	2980	2980	2980	0
394	20240703	141400	177415025	2980	2980	2980	2980	0
395	20240703	141300	177415025	2980	2980	2980	2980	0
396	20240703	141200	177415025	2980	2980	2980	2980	0
397	20240703	141100	177415025	2980	2980	2980	2980	0
398	20240703	141000	177415025	2980	2980	2980	2980	0
399	20240703	140900	177415025	2980	2980	2980	2980	0
400	20240703	140800	177415025	2980	2980	2990	2980	174
401	20240703	140700	176895035	2980	2980	2980	2980	0
402	20240703	140600	176895035	2980	2980	2980	2980	0
403	20240703	140500	176895035	2980	2980	2980	2975	1253
404	20240703	140400	173166935	2990	2990	2990	2990	0
405	20240703	140300	173166935	2990	2990	2990	2990	0
406	20240703	140200	173166935	2990	2990	2990	2990	1
407	20240703	140100	173163945	2980	2980	2980	2980	0
408	20240703	140000	173163945	2980	2980	2980	2980	88
409	20240703	135900	172901705	2990	2990	2990	2990	15
410	20240703	135800	172856855	2990	2990	2990	2990	10
411	20240703	135700	172826955	2980	2980	2980	2980	0
412	20240703	135600	172826955	2980	2980	2980	2980	0
413	20240703	135500	172826955	2980	2980	2980	2980	471
414	20240703	135400	171423375	2980	2980	2980	2980	1500
415	20240703	135300	166953375	2985	2985	2985	2985	0
416	20240703	135200	166953375	2985	2985	2985	2985	0
417	20240703	135100	166953375	2985	2985	2985	2985	2
418	20240703	135000	166947405	2985	2985	2985	2985	0
419	20240703	134900	166947405	2985	2985	2985	2985	7
420	20240703	134800	166926510	2995	2995	2995	2995	210
421	20240703	134700	166297560	2995	2995	2995	2995	620
422	20240703	134600	164440660	2995	2995	2995	2995	54
423	20240703	134500	164278930	2995	2995	2995	2995	5
424	20240703	134400	164263955	3000	3000	3000	3000	0
425	20240703	134300	164263955	3000	2990	3000	2990	701
426	20240703	134200	162166550	2980	2980	2980	2980	13
427	20240703	134100	162127810	2980	2980	2980	2980	437
428	20240703	134000	160825550	2980	2980	2980	2980	0
429	20240703	133900	160825550	2980	2990	2990	2980	22
430	20240703	133800	160759970	2990	2990	2990	2990	1
431	20240703	133700	160756980	2980	2985	2985	2980	138
432	20240703	133600	160345730	2980	2980	2980	2980	0
433	20240703	133500	160345730	2980	2980	2980	2980	0
434	20240703	133400	160345730	2980	2980	2980	2980	98
435	20240703	133300	160053690	2975	2975	2975	2975	1
436	20240703	133200	160050715	2980	2980	2980	2980	0
437	20240703	133100	160050715	2980	2980	2980	2980	1137
438	20240703	133000	156662455	2975	2975	2975	2975	0
439	20240703	132900	156662455	2975	2980	2980	2975	964
440	20240703	132800	153790240	2980	2985	2985	2980	3053
441	20240703	132700	144692035	2985	2985	2985	2985	348
442	20240703	132600	143653255	2985	2985	2985	2985	15
443	20240703	132500	143608480	2990	2990	2990	2990	0
444	20240703	132400	143608480	2990	2990	2990	2990	0
445	20240703	132300	143608480	2990	2990	2990	2990	100
446	20240703	132200	143309480	2990	2990	2990	2990	50
447	20240703	132100	143159980	2985	2985	2985	2985	0
448	20240703	132000	143159980	2985	2985	2985	2985	0
449	20240703	131900	143159980	2985	2985	2985	2985	0
450	20240703	131800	143159980	2985	2985	2985	2985	0
451	20240703	131700	143159980	2985	2985	2985	2985	34
452	20240703	131600	143058490	2985	2985	2985	2985	101
453	20240703	131500	142757005	2985	2985	2985	2985	399
454	20240703	131400	141565990	2990	2990	2990	2990	250
455	20240703	131300	140818490	2990	2990	2990	2990	0
456	20240703	131200	140818490	2990	2990	2990	2990	500
457	20240703	131100	139323490	2985	2990	2990	2985	600
458	20240703	131000	137529990	2985	2985	2985	2985	0
459	20240703	130900	137529990	2985	2985	2985	2985	100
460	20240703	130800	137231490	2985	2980	2985	2980	204
461	20240703	130700	136623045	2985	2985	2985	2985	30
462	20240703	130600	136533495	2985	2985	2985	2985	131
463	20240703	130500	136142460	2985	2985	2985	2985	18
464	20240703	130400	136088730	2980	2985	2985	2980	60
465	20240703	130300	135909635	2985	2985	2985	2985	0
466	20240703	130200	135909635	2985	2985	2985	2985	1000
467	20240703	130100	132924635	2985	2985	2985	2985	61
468	20240703	130000	132742550	2990	2990	2990	2990	33
469	20240703	125900	132643880	2990	2990	2990	2990	335
470	20240703	125800	131642230	2990	2995	2995	2990	13
471	20240703	125700	131603355	2995	2985	2995	2985	17
472	20240703	125600	131552450	2990	2990	2990	2990	1069
473	20240703	125500	128356140	2990	2990	2990	2990	0
474	20240703	125400	128356140	2990	2990	2990	2990	0
475	20240703	125300	128356140	2990	2990	2990	2990	0
476	20240703	125200	128356140	2990	2990	2990	2990	0
477	20240703	125100	128356140	2990	2990	2990	2990	70
478	20240703	125000	128146840	2990	2990	2990	2990	100
479	20240703	124900	127847840	2990	2990	2990	2990	5
480	20240703	124800	127832890	2990	2995	2995	2990	829
481	20240703	124700	125354125	2995	2995	2995	2995	273
482	20240703	124600	124536490	2995	2995	2995	2995	0
483	20240703	124500	124536490	2995	2995	2995	2995	0
484	20240703	124400	124536490	2995	2995	2995	2995	0
485	20240703	124300	124536490	2995	3000	3000	2995	215
486	20240703	124200	123892240	3000	3000	3000	3000	0
487	20240703	124100	123892240	3000	3000	3000	3000	0
488	20240703	124000	123892240	3000	3000	3000	3000	50
489	20240703	123900	123742240	3000	3000	3000	3000	0
490	20240703	123800	123742240	3000	3000	3000	3000	6
491	20240703	123700	123724240	3000	3000	3000	3000	0
492	20240703	123600	123724240	3000	3000	3000	3000	0
493	20240703	123500	123724240	3000	3000	3000	3000	0
494	20240703	123400	123724240	3000	3000	3000	3000	0
495	20240703	123300	123724240	3000	3000	3000	3000	0
496	20240703	123200	123724240	3000	3000	3000	3000	0
497	20240703	123100	123724240	3000	2995	3000	2995	452
498	20240703	123000	122370495	3000	3000	3000	3000	0
499	20240703	122900	122370495	3000	3000	3000	3000	0
500	20240703	122800	122370495	3000	3000	3000	3000	1
501	20240703	122700	122367495	3000	3000	3000	3000	0
502	20240703	122600	122367495	3000	3000	3000	3000	0
503	20240703	122500	122367495	3000	3000	3000	3000	0
504	20240703	122400	122367495	3000	3000	3000	3000	3
505	20240703	122300	122358495	2995	2995	2995	2995	0
506	20240703	122200	122358495	2995	3000	3000	2995	645
507	20240703	122100	120426245	3000	3000	3000	3000	0
508	20240703	122000	120426245	3000	3000	3000	3000	34
509	20240703	121900	120324245	3005	3005	3005	3005	0
510	20240703	121800	120324245	3005	3005	3005	3005	0
511	20240703	121700	120324245	3005	3005	3005	3005	0
512	20240703	121600	120324245	3005	3005	3005	3005	0
513	20240703	121500	120324245	3005	3005	3005	3005	6
514	20240703	121400	120306215	3005	3005	3005	3005	0
515	20240703	121300	120306215	3005	3005	3005	3005	0
516	20240703	121200	120306215	3005	3005	3005	3005	2
517	20240703	121100	120300205	3005	3005	3005	3005	1
518	20240703	121000	120297200	3005	3005	3005	3005	10
519	20240703	120900	120267150	3005	3005	3005	3005	1
520	20240703	120800	120264145	3005	3005	3005	3005	0
521	20240703	120700	120264145	3005	3005	3005	3005	0
522	20240703	120600	120264145	3005	3005	3005	3005	0
523	20240703	120500	120264145	3005	3005	3005	3005	0
524	20240703	120400	120264145	3005	3005	3005	3005	13
525	20240703	120300	120225080	3005	3005	3005	3005	1000
526	20240703	120200	117220080	3010	3010	3010	3010	100
527	20240703	120100	116919080	3015	3015	3015	3015	0
528	20240703	120000	116919080	3015	3015	3015	3015	0
529	20240703	115900	116919080	3015	3015	3015	3015	1
530	20240703	115800	116916065	3005	3005	3005	3005	0
531	20240703	115700	116916065	3005	3005	3005	3005	0
532	20240703	115600	116916065	3005	3005	3005	3005	0
533	20240703	115500	116916065	3005	3005	3005	3005	0
534	20240703	115400	116916065	3005	3005	3005	3005	0
535	20240703	115300	116916065	3005	3005	3005	3005	0
536	20240703	115200	116916065	3005	3005	3005	3005	0
537	20240703	115100	116916065	3005	3005	3005	3005	1000
538	20240703	115000	113911065	3020	3020	3020	3020	0
539	20240703	114900	113911065	3020	3020	3020	3020	3
540	20240703	114800	113902005	3020	3020	3020	3020	11
541	20240703	114700	113868785	3020	3020	3020	3020	0
542	20240703	114600	113868785	3020	3020	3020	3020	0
543	20240703	114500	113868785	3020	3020	3020	3020	0
544	20240703	114400	113868785	3020	3020	3020	3020	1
545	20240703	114300	113865765	3020	3020	3020	3020	5
546	20240703	114200	113850665	3020	3020	3020	3020	5
547	20240703	114100	113835565	3020	3020	3020	3020	600
548	20240703	114000	112023565	3020	3020	3020	3020	20
549	20240703	113900	111963165	3020	3015	3020	3015	380
550	20240703	113800	110816280	3015	3015	3015	3015	0
551	20240703	113700	110816280	3015	3015	3015	3015	20
552	20240703	113600	110755980	3015	3015	3020	3015	201
553	20240703	113500	110149800	3020	3020	3020	3020	0
554	20240703	113400	110149800	3020	3020	3020	3015	700
555	20240703	113300	108037060	3020	3020	3020	3020	300
556	20240703	113200	107131060	3020	3020	3020	3020	0
557	20240703	113100	107131060	3020	3010	3020	3010	1000
558	20240703	113000	104111145	3010	3015	3020	3010	334
559	20240703	112900	103103495	3015	3005	3015	3005	700
560	20240703	112800	100999375	3005	3005	3005	3005	5
561	20240703	112700	100984350	3005	3005	3005	3005	0
562	20240703	112600	100984350	3005	3005	3005	3005	0
563	20240703	112500	100984350	3005	3005	3005	3005	0
564	20240703	112400	100984350	3005	3005	3005	3005	0
565	20240703	112300	100984350	3005	3005	3005	3005	20
566	20240703	112200	100924250	3005	3005	3005	3005	1
567	20240703	112100	100921245	2990	2990	2990	2990	0
568	20240703	112000	100921245	2990	2990	2990	2990	30
569	20240703	111900	100831545	2995	2995	2995	2995	660
570	20240703	111800	98854845	2995	2995	2995	2995	2
571	20240703	111700	98848855	2995	2995	2995	2990	491
572	20240703	111600	97379560	2995	2995	2995	2995	15
573	20240703	111500	97334635	2990	2990	2990	2990	132
574	20240703	111400	96939955	2995	2995	2995	2995	0
575	20240703	111300	96939955	2995	2995	2995	2995	200
576	20240703	111200	96340955	2995	2995	2995	2995	21
577	20240703	111100	96278060	2990	2990	2990	2990	0
578	20240703	111000	96278060	2990	2990	2990	2990	0
579	20240703	110900	96278060	2990	2990	2990	2990	75
580	20240703	110800	96053810	2990	2990	2990	2990	425
581	20240703	110700	94783060	2990	2990	2990	2990	1396
582	20240703	110600	90609020	2995	2995	2995	2995	1
583	20240703	110500	90606025	2995	2995	2995	2995	0
584	20240703	110400	90606025	2995	2995	2995	2995	0
585	20240703	110300	90606025	2995	2995	2995	2995	0
586	20240703	110200	90606025	2995	2995	2995	2995	1011
587	20240703	110100	87578080	3000	3000	3000	3000	0
588	20240703	110000	87578080	3000	3000	3000	3000	386
589	20240703	105900	86420080	3000	3000	3000	3000	0
590	20240703	105800	86420080	3000	3000	3000	3000	400
591	20240703	105700	85220080	3000	3000	3000	3000	0
592	20240703	105600	85220080	3000	3000	3000	3000	0
593	20240703	105500	85220080	3000	3000	3000	3000	0
594	20240703	105400	85220080	3000	3000	3000	3000	0
595	20240703	105300	85220080	3000	3000	3000	3000	0
596	20240703	105200	85220080	3000	3000	3000	3000	0
597	20240703	105100	85220080	3000	3000	3000	3000	0
598	20240703	105000	85220080	3000	3000	3000	3000	0
599	20240703	104900	85220080	3000	3000	3000	3000	0
600	20240703	104800	85220080	3000	3000	3000	3000	0
601	20240703	104700	85220080	3000	3000	3000	3000	0
602	20240703	104600	85220080	3000	3000	3000	3000	0
603	20240703	104500	85220080	3000	3000	3000	3000	0
604	20240703	104400	85220080	3000	3000	3000	3000	0
605	20240703	104300	85220080	3000	3000	3000	3000	0
606	20240703	104200	85220080	3000	3000	3000	3000	0
607	20240703	104100	85220080	3000	3000	3000	3000	0
608	20240703	104000	85220080	3000	3000	3000	3000	5
609	20240703	103900	85205080	3000	3000	3000	3000	104
610	20240703	103800	84893080	3000	3000	3000	3000	691
611	20240703	103700	82820080	3005	3005	3005	3005	100
612	20240703	103600	82519580	3005	3005	3005	3005	0
613	20240703	103500	82519580	3005	3005	3005	3005	1
614	20240703	103400	82516575	3005	3005	3005	3005	0
615	20240703	103300	82516575	3005	3000	3005	3000	344
616	20240703	103200	81484415	3000	3000	3000	3000	19
617	20240703	103100	81427415	3005	3005	3005	3005	1
618	20240703	103000	81424410	3010	3010	3010	3010	0
619	20240703	102900	81424410	3010	3010	3010	3010	1
620	20240703	102800	81421400	3005	3005	3005	3005	0
621	20240703	102700	81421400	3005	3005	3005	3005	354
622	20240703	102600	80357630	3010	3010	3010	3010	0
623	20240703	102500	80357630	3010	3010	3010	3010	0
624	20240703	102400	80357630	3010	3010	3010	3010	2880
625	20240703	102300	71688830	3020	3020	3020	3020	5
626	20240703	102200	71673730	3020	3020	3020	3020	3
627	20240703	102100	71664670	3015	3020	3020	3015	53
628	20240703	102000	71504860	3020	3020	3020	3020	65
629	20240703	101900	71308560	3020	3015	3020	3015	12
630	20240703	101800	71272330	3020	3015	3020	3015	678
631	20240703	101700	69228010	3015	3015	3015	3015	54
632	20240703	101600	69065200	3020	3020	3020	3020	100
633	20240703	101500	68763200	3020	3020	3020	3020	200
634	20240703	101400	68159200	3020	3020	3020	3020	100
635	20240703	101300	67857200	3020	3020	3020	3020	100
636	20240703	101200	67555200	3025	3025	3025	3025	100
637	20240703	101100	67252700	3025	3025	3025	3025	200
638	20240703	101000	66647700	3025	3025	3025	3025	100
639	20240703	100900	66345200	3025	3020	3025	3020	600
640	20240703	100800	64531020	3020	3020	3020	3020	100
641	20240703	100700	64229020	3020	3020	3020	3020	110
642	20240703	100600	63896820	3020	3020	3020	3020	237
643	20240703	100500	63181080	3020	3020	3020	3020	171
644	20240703	100400	62664660	3020	3020	3020	3020	6
645	20240703	100300	62646540	3020	3010	3025	3010	1006
646	20240703	100200	59608370	2995	2995	2995	2995	0
647	20240703	100100	59608370	2995	2995	2995	2995	746
648	20240703	100000	57374100	2995	2995	2995	2995	212
649	20240703	095900	56739160	2995	2995	2995	2995	471
650	20240703	095800	55328515	2990	2995	2995	2990	12
651	20240703	095700	55292585	2995	2995	2995	2995	60
652	20240703	095600	55112885	2995	2995	2995	2995	5
653	20240703	095500	55097910	2995	2995	2995	2995	1
654	20240703	095400	55094915	2995	3000	3000	2995	2321
655	20240703	095300	48139420	3000	3010	3010	3000	3878
656	20240703	095200	36478065	3015	3015	3015	3015	100
657	20240703	095100	36176565	3010	3010	3010	3010	0
658	20240703	095000	36176565	3010	3010	3010	3010	0
659	20240703	094900	36176565	3010	3015	3015	3010	1650
660	20240703	094800	31204140	3015	3015	3015	3015	96
661	20240703	094700	30914700	3020	3020	3020	3020	1
662	20240703	094600	30911680	3020	3020	3020	3020	7
663	20240703	094500	30890540	3020	3020	3020	3020	0
664	20240703	094400	30890540	3020	3020	3020	3020	1
665	20240703	094300	30887520	3020	3020	3020	3020	14
666	20240703	094200	30845240	3020	3020	3020	3020	0
667	20240703	094100	30845240	3020	3020	3020	3020	0
668	20240703	094000	30845240	3020	3020	3020	3020	0
669	20240703	093900	30845240	3020	3020	3020	3020	101
670	20240703	093800	30540220	3025	3025	3025	3025	0
671	20240703	093700	30540220	3025	3025	3025	3025	10
672	20240703	093600	30509970	3010	3010	3010	3010	0
673	20240703	093500	30509970	3010	3010	3010	3010	0
674	20240703	093400	30509970	3010	3010	3010	3010	0
675	20240703	093300	30509970	3010	3020	3020	3010	3686
676	20240703	093200	19406760	3025	3025	3025	3025	84
677	20240703	093100	19152660	3030	3030	3030	3030	0
678	20240703	093000	19152660	3030	3030	3030	3030	3
679	20240703	092900	19143570	3025	3025	3025	3025	80
680	20240703	092800	18901570	3025	3025	3025	3025	888
681	20240703	092700	16215370	3025	3025	3025	3025	0
682	20240703	092600	16215370	3025	3020	3025	3020	64
683	20240703	092500	16021780	3015	3015	3015	3015	0
684	20240703	092400	16021780	3015	3015	3015	3015	200
685	20240703	092300	15418780	3030	3030	3030	3030	0
686	20240703	092200	15418780	3030	3025	3030	3025	2895
687	20240703	092100	6647930	3020	3020	3020	3020	0
688	20240703	092000	6647930	3020	3020	3020	3020	0
689	20240703	091900	6647930	3020	3020	3020	3020	0
690	20240703	091800	6647930	3020	3020	3020	3020	0
691	20240703	091700	6647930	3020	3020	3020	3020	85
692	20240703	091600	6391230	3025	3025	3025	3025	533
693	20240703	091500	4778905	3020	3015	3020	3015	414
694	20240703	091400	3529620	3015	3015	3015	3015	0
695	20240703	091300	3529620	3015	3015	3015	3015	0
696	20240703	091200	3529620	3015	3015	3015	3015	0
697	20240703	091100	3529620	3015	3015	3015	3015	0
698	20240703	091000	3529620	3015	3010	3015	3010	80
699	20240703	090900	3288570	3010	3010	3010	3010	221
700	20240703	090800	2623360	3010	3010	3010	3010	3
701	20240703	090700	2614330	3010	3010	3010	3010	258
702	20240703	090600	1837750	3010	3010	3010	3010	5
703	20240703	090500	1822700	3005	3005	3005	3005	0
704	20240703	090400	1822700	3005	3005	3005	3005	46
705	20240703	090300	1684470	3005	3005	3005	3005	57
706	20240703	090200	1513185	3005	3005	3005	3005	3
707	20240703	090100	1504170	3000	3000	3000	3000	15
708	20240703	090000	1459170	3005	3010	3015	3005	485