KissMeData/347000/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	212800	210420730	2860	2860	2860	2860	1170
3	20240712	212700	210420730	2860	2860	2860	2860	0
4	20240712	212600	210420730	2860	2860	2860	2860	0
5	20240712	212500	210420730	2860	2860	2860	2860	0
6	20240712	212400	210420730	2860	2860	2860	2860	0
7	20240712	212300	210420730	2860	2860	2860	2860	0
8	20240712	212200	210420730	2860	2860	2860	2860	0
9	20240712	212100	210420730	2860	2860	2860	2860	0
10	20240712	212000	210420730	2860	2860	2860	2860	0
11	20240712	211900	210420730	2860	2860	2860	2860	0
12	20240712	211800	210420730	2860	2860	2860	2860	0
13	20240712	211700	210420730	2860	2860	2860	2860	0
14	20240712	211600	210420730	2860	2860	2860	2860	0
15	20240712	211500	210420730	2860	2860	2860	2860	0
16	20240712	211400	210420730	2860	2860	2860	2860	0
17	20240712	211300	210420730	2860	2860	2860	2860	0
18	20240712	211200	210420730	2860	2860	2860	2860	0
19	20240712	211100	210420730	2860	2860	2860	2860	0
20	20240712	211000	210420730	2860	2860	2860	2860	0
21	20240712	210900	210420730	2860	2860	2860	2860	0
22	20240712	210800	210420730	2860	2860	2860	2860	0
23	20240712	210700	210420730	2860	2860	2860	2860	0
24	20240712	210600	210420730	2860	2860	2860	2860	0
25	20240712	210500	210420730	2860	2860	2860	2860	0
26	20240712	210400	210420730	2860	2860	2860	2860	0
27	20240712	210300	210420730	2860	2860	2860	2860	0
28	20240712	210200	210420730	2860	2860	2860	2860	0
29	20240712	210100	210420730	2860	2860	2860	2860	0
30	20240712	210000	210420730	2860	2860	2860	2860	0
31	20240712	205900	210420730	2860	2860	2860	2860	0
32	20240712	205800	210420730	2860	2860	2860	2860	1170
33	20240712	205700	210420730	2860	2860	2860	2860	0
34	20240712	205600	210420730	2860	2860	2860	2860	0
35	20240712	205500	210420730	2860	2860	2860	2860	0
36	20240712	205400	210420730	2860	2860	2860	2860	0
37	20240712	205300	210420730	2860	2860	2860	2860	0
38	20240712	205200	210420730	2860	2860	2860	2860	0
39	20240712	205100	210420730	2860	2860	2860	2860	0
40	20240712	205000	210420730	2860	2860	2860	2860	0
41	20240712	204900	210420730	2860	2860	2860	2860	0
42	20240712	204800	210420730	2860	2860	2860	2860	0
43	20240712	204700	210420730	2860	2860	2860	2860	0
44	20240712	204600	210420730	2860	2860	2860	2860	0
45	20240712	204500	210420730	2860	2860	2860	2860	0
46	20240712	204400	210420730	2860	2860	2860	2860	0
47	20240712	204300	210420730	2860	2860	2860	2860	0
48	20240712	204200	210420730	2860	2860	2860	2860	0
49	20240712	204100	210420730	2860	2860	2860	2860	0
50	20240712	204000	210420730	2860	2860	2860	2860	0
51	20240712	203900	210420730	2860	2860	2860	2860	0
52	20240712	203800	210420730	2860	2860	2860	2860	0
53	20240712	203700	210420730	2860	2860	2860	2860	0
54	20240712	203600	210420730	2860	2860	2860	2860	0
55	20240712	203500	210420730	2860	2860	2860	2860	0
56	20240712	203400	210420730	2860	2860	2860	2860	0
57	20240712	203300	210420730	2860	2860	2860	2860	0
58	20240712	203200	210420730	2860	2860	2860	2860	0
59	20240712	203100	210420730	2860	2860	2860	2860	0
60	20240712	203000	210420730	2860	2860	2860	2860	0
61	20240712	202900	210420730	2860	2860	2860	2860	0
62	20240712	202800	210420730	2860	2860	2860	2860	1170
63	20240712	202700	210420730	2860	2860	2860	2860	0
64	20240712	202600	210420730	2860	2860	2860	2860	0
65	20240712	202500	210420730	2860	2860	2860	2860	0
66	20240712	202400	210420730	2860	2860	2860	2860	0
67	20240712	202300	210420730	2860	2860	2860	2860	0
68	20240712	202200	210420730	2860	2860	2860	2860	0
69	20240712	202100	210420730	2860	2860	2860	2860	0
70	20240712	202000	210420730	2860	2860	2860	2860	0
71	20240712	201900	210420730	2860	2860	2860	2860	0
72	20240712	201800	210420730	2860	2860	2860	2860	0
73	20240712	201700	210420730	2860	2860	2860	2860	0
74	20240712	201600	210420730	2860	2860	2860	2860	0
75	20240712	201500	210420730	2860	2860	2860	2860	0
76	20240712	201400	210420730	2860	2860	2860	2860	0
77	20240712	201300	210420730	2860	2860	2860	2860	0
78	20240712	201200	210420730	2860	2860	2860	2860	0
79	20240712	201100	210420730	2860	2860	2860	2860	0
80	20240712	201000	210420730	2860	2860	2860	2860	0
81	20240712	200900	210420730	2860	2860	2860	2860	0
82	20240712	200800	210420730	2860	2860	2860	2860	0
83	20240712	200700	210420730	2860	2860	2860	2860	0
84	20240712	200600	210420730	2860	2860	2860	2860	0
85	20240712	200500	210420730	2860	2860	2860	2860	0
86	20240712	200400	210420730	2860	2860	2860	2860	0
87	20240712	200300	210420730	2860	2860	2860	2860	0
88	20240712	200200	210420730	2860	2860	2860	2860	0
89	20240712	200100	210420730	2860	2860	2860	2860	0
90	20240712	200000	210420730	2860	2860	2860	2860	0
91	20240712	195900	210420730	2860	2860	2860	2860	0
92	20240712	195800	210420730	2860	2860	2860	2860	1170
93	20240712	195700	210420730	2860	2860	2860	2860	0
94	20240712	195600	210420730	2860	2860	2860	2860	0
95	20240712	195500	210420730	2860	2860	2860	2860	0
96	20240712	195400	210420730	2860	2860	2860	2860	0
97	20240712	195300	210420730	2860	2860	2860	2860	0
98	20240712	195200	210420730	2860	2860	2860	2860	0
99	20240712	195100	210420730	2860	2860	2860	2860	0
100	20240712	195000	210420730	2860	2860	2860	2860	0
101	20240712	194900	210420730	2860	2860	2860	2860	0
102	20240712	194800	210420730	2860	2860	2860	2860	0
103	20240712	194700	210420730	2860	2860	2860	2860	0
104	20240712	194600	210420730	2860	2860	2860	2860	0
105	20240712	194500	210420730	2860	2860	2860	2860	0
106	20240712	194400	210420730	2860	2860	2860	2860	0
107	20240712	194300	210420730	2860	2860	2860	2860	0
108	20240712	194200	210420730	2860	2860	2860	2860	0
109	20240712	194100	210420730	2860	2860	2860	2860	0
110	20240712	194000	210420730	2860	2860	2860	2860	0
111	20240712	193900	210420730	2860	2860	2860	2860	0
112	20240712	193800	210420730	2860	2860	2860	2860	0
113	20240712	193700	210420730	2860	2860	2860	2860	0
114	20240712	193600	210420730	2860	2860	2860	2860	0
115	20240712	193500	210420730	2860	2860	2860	2860	0
116	20240712	193400	210420730	2860	2860	2860	2860	0
117	20240712	193300	210420730	2860	2860	2860	2860	0
118	20240712	193200	210420730	2860	2860	2860	2860	0
119	20240712	193100	210420730	2860	2860	2860	2860	0
120	20240712	193000	210420730	2860	2860	2860	2860	0
121	20240712	192900	210420730	2860	2860	2860	2860	0
122	20240712	192800	210420730	2860	2860	2860	2860	1170
123	20240712	192700	210420730	2860	2860	2860	2860	0
124	20240712	192600	210420730	2860	2860	2860	2860	0
125	20240712	192500	210420730	2860	2860	2860	2860	0
126	20240712	192400	210420730	2860	2860	2860	2860	0
127	20240712	192300	210420730	2860	2860	2860	2860	0
128	20240712	192200	210420730	2860	2860	2860	2860	0
129	20240712	192100	210420730	2860	2860	2860	2860	0
130	20240712	192000	210420730	2860	2860	2860	2860	0
131	20240712	191900	210420730	2860	2860	2860	2860	0
132	20240712	191800	210420730	2860	2860	2860	2860	0
133	20240712	191700	210420730	2860	2860	2860	2860	0
134	20240712	191600	210420730	2860	2860	2860	2860	0
135	20240712	191500	210420730	2860	2860	2860	2860	0
136	20240712	191400	210420730	2860	2860	2860	2860	0
137	20240712	191300	210420730	2860	2860	2860	2860	0
138	20240712	191200	210420730	2860	2860	2860	2860	0
139	20240712	191100	210420730	2860	2860	2860	2860	0
140	20240712	191000	210420730	2860	2860	2860	2860	0
141	20240712	190900	210420730	2860	2860	2860	2860	0
142	20240712	190800	210420730	2860	2860	2860	2860	0
143	20240712	190700	210420730	2860	2860	2860	2860	0
144	20240712	190600	210420730	2860	2860	2860	2860	0
145	20240712	190500	210420730	2860	2860	2860	2860	0
146	20240712	190400	210420730	2860	2860	2860	2860	0
147	20240712	190300	210420730	2860	2860	2860	2860	0
148	20240712	190200	210420730	2860	2860	2860	2860	0
149	20240712	190100	210420730	2860	2860	2860	2860	0
150	20240712	190000	210420730	2860	2860	2860	2860	0
151	20240712	185900	210420730	2860	2860	2860	2860	0
152	20240712	185800	210420730	2860	2860	2860	2860	1170
153	20240712	185700	210420730	2860	2860	2860	2860	0
154	20240712	185600	210420730	2860	2860	2860	2860	0
155	20240712	185500	210420730	2860	2860	2860	2860	0
156	20240712	185400	210420730	2860	2860	2860	2860	0
157	20240712	185300	210420730	2860	2860	2860	2860	0
158	20240712	185200	210420730	2860	2860	2860	2860	0
159	20240712	185100	210420730	2860	2860	2860	2860	0
160	20240712	185000	210420730	2860	2860	2860	2860	0
161	20240712	184900	210420730	2860	2860	2860	2860	0
162	20240712	184800	210420730	2860	2860	2860	2860	0
163	20240712	184700	210420730	2860	2860	2860	2860	0
164	20240712	184600	210420730	2860	2860	2860	2860	0
165	20240712	184500	210420730	2860	2860	2860	2860	0
166	20240712	184400	210420730	2860	2860	2860	2860	0
167	20240712	184300	210420730	2860	2860	2860	2860	0
168	20240712	184200	210420730	2860	2860	2860	2860	0
169	20240712	184100	210420730	2860	2860	2860	2860	0
170	20240712	184000	210420730	2860	2860	2860	2860	0
171	20240712	183900	210420730	2860	2860	2860	2860	0
172	20240712	183800	210420730	2860	2860	2860	2860	0
173	20240712	183700	210420730	2860	2860	2860	2860	0
174	20240712	183600	210420730	2860	2860	2860	2860	0
175	20240712	183500	210420730	2860	2860	2860	2860	0
176	20240712	183400	210420730	2860	2860	2860	2860	0
177	20240712	183300	210420730	2860	2860	2860	2860	0
178	20240712	183200	210420730	2860	2860	2860	2860	0
179	20240712	183100	210420730	2860	2860	2860	2860	0
180	20240712	183000	210420730	2860	2860	2860	2860	0
181	20240712	182900	210420730	2860	2860	2860	2860	0
182	20240712	182800	210420730	2860	2860	2860	2860	1170
183	20240712	182700	210420730	2860	2860	2860	2860	0
184	20240712	182600	210420730	2860	2860	2860	2860	0
185	20240712	182500	210420730	2860	2860	2860	2860	0
186	20240712	182400	210420730	2860	2860	2860	2860	0
187	20240712	182300	210420730	2860	2860	2860	2860	0
188	20240712	182200	210420730	2860	2860	2860	2860	0
189	20240712	182100	210420730	2860	2860	2860	2860	0
190	20240712	182000	210420730	2860	2860	2860	2860	0
191	20240712	181900	210420730	2860	2860	2860	2860	0
192	20240712	181800	210420730	2860	2860	2860	2860	0
193	20240712	181700	210420730	2860	2860	2860	2860	0
194	20240712	181600	210420730	2860	2860	2860	2860	0
195	20240712	181500	210420730	2860	2860	2860	2860	0
196	20240712	181400	210420730	2860	2860	2860	2860	0
197	20240712	181300	210420730	2860	2860	2860	2860	0
198	20240712	181200	210420730	2860	2860	2860	2860	0
199	20240712	181100	210420730	2860	2860	2860	2860	0
200	20240712	181000	210420730	2860	2860	2860	2860	0
201	20240712	180900	210420730	2860	2860	2860	2860	0
202	20240712	180800	210420730	2860	2860	2860	2860	0
203	20240712	180700	210420730	2860	2860	2860	2860	0
204	20240712	180600	210420730	2860	2860	2860	2860	0
205	20240712	180500	210420730	2860	2860	2860	2860	0
206	20240712	180400	210420730	2860	2860	2860	2860	0
207	20240712	180300	210420730	2860	2860	2860	2860	0
208	20240712	180200	210420730	2860	2860	2860	2860	0
209	20240712	180100	210420730	2860	2860	2860	2860	0
210	20240712	180000	210420730	2860	2860	2860	2860	0
211	20240712	175900	210420730	2860	2860	2860	2860	0
212	20240712	175800	210420730	2860	2860	2860	2860	1170
213	20240712	175700	210420730	2860	2860	2860	2860	0
214	20240712	175600	210420730	2860	2860	2860	2860	0
215	20240712	175500	210420730	2860	2860	2860	2860	0
216	20240712	175400	210420730	2860	2860	2860	2860	0
217	20240712	175300	210420730	2860	2860	2860	2860	0
218	20240712	175200	210420730	2860	2860	2860	2860	0
219	20240712	175100	210420730	2860	2860	2860	2860	0
220	20240712	175000	210420730	2860	2860	2860	2860	0
221	20240712	174900	210420730	2860	2860	2860	2860	0
222	20240712	174800	210420730	2860	2860	2860	2860	0
223	20240712	174700	210420730	2860	2860	2860	2860	0
224	20240712	174600	210420730	2860	2860	2860	2860	0
225	20240712	174500	210420730	2860	2860	2860	2860	0
226	20240712	174400	210420730	2860	2860	2860	2860	0
227	20240712	174300	210420730	2860	2860	2860	2860	0
228	20240712	174200	210420730	2860	2860	2860	2860	0
229	20240712	174100	210420730	2860	2860	2860	2860	0
230	20240712	174000	210420730	2860	2860	2860	2860	0
231	20240712	173900	210420730	2860	2860	2860	2860	0
232	20240712	173800	210420730	2860	2860	2860	2860	0
233	20240712	173700	210420730	2860	2860	2860	2860	0
234	20240712	173600	210420730	2860	2860	2860	2860	0
235	20240712	173500	210420730	2860	2860	2860	2860	0
236	20240712	173400	210420730	2860	2860	2860	2860	0
237	20240712	173300	210420730	2860	2860	2860	2860	0
238	20240712	173200	210420730	2860	2860	2860	2860	0
239	20240712	173100	210420730	2860	2860	2860	2860	0
240	20240712	173000	210420730	2860	2860	2860	2860	0
241	20240712	172900	210420730	2860	2860	2860	2860	0
242	20240712	172800	210420730	2860	2860	2860	2860	1170
243	20240712	172700	210420730	2860	2860	2860	2860	0
244	20240712	172600	210420730	2860	2860	2860	2860	0
245	20240712	172500	210420730	2860	2860	2860	2860	0
246	20240712	172400	210420730	2860	2860	2860	2860	0
247	20240712	172300	210420730	2860	2860	2860	2860	0
248	20240712	172200	210420730	2860	2860	2860	2860	0
249	20240712	172100	210420730	2860	2860	2860	2860	0
250	20240712	172000	210420730	2860	2860	2860	2860	0
251	20240712	171900	210420730	2860	2860	2860	2860	0
252	20240712	171800	210420730	2860	2860	2860	2860	0
253	20240712	171700	210420730	2860	2860	2860	2860	0
254	20240712	171600	210420730	2860	2860	2860	2860	0
255	20240712	171500	210420730	2860	2860	2860	2860	0
256	20240712	171400	210420730	2860	2860	2860	2860	0
257	20240712	171300	210420730	2860	2860	2860	2860	0
258	20240712	171200	210420730	2860	2860	2860	2860	0
259	20240712	171100	210420730	2860	2860	2860	2860	0
260	20240712	171000	210420730	2860	2860	2860	2860	0
261	20240712	170900	210420730	2860	2860	2860	2860	0
262	20240712	170800	210420730	2860	2860	2860	2860	0
263	20240712	170700	210420730	2860	2860	2860	2860	0
264	20240712	170600	210420730	2860	2860	2860	2860	0
265	20240712	170500	210420730	2860	2860	2860	2860	0
266	20240712	170400	210420730	2860	2860	2860	2860	0
267	20240712	170300	210420730	2860	2860	2860	2860	0
268	20240712	170200	210420730	2860	2860	2860	2860	0
269	20240712	170100	210420730	2860	2860	2860	2860	0
270	20240712	170000	210420730	2860	2860	2860	2860	0
271	20240712	165900	210420730	2860	2860	2860	2860	0
272	20240712	165800	210420730	2860	2860	2860	2860	1170
273	20240712	165700	210420730	2860	2860	2860	2860	0
274	20240712	165600	210420730	2860	2860	2860	2860	0
275	20240712	165500	210420730	2860	2860	2860	2860	0
276	20240712	165400	210420730	2860	2860	2860	2860	0
277	20240712	165300	210420730	2860	2860	2860	2860	0
278	20240712	165200	210420730	2860	2860	2860	2860	0
279	20240712	165100	210420730	2860	2860	2860	2860	0
280	20240712	165000	210420730	2860	2860	2860	2860	0
281	20240712	164900	210420730	2860	2860	2860	2860	0
282	20240712	164800	210420730	2860	2860	2860	2860	0
283	20240712	164700	210420730	2860	2860	2860	2860	0
284	20240712	164600	210420730	2860	2860	2860	2860	0
285	20240712	164500	210420730	2860	2860	2860	2860	0
286	20240712	164400	210420730	2860	2860	2860	2860	0
287	20240712	164300	210420730	2860	2860	2860	2860	0
288	20240712	164200	210420730	2860	2860	2860	2860	0
289	20240712	164100	210420730	2860	2860	2860	2860	0
290	20240712	164000	210420730	2860	2860	2860	2860	0
291	20240712	163900	210420730	2860	2860	2860	2860	0
292	20240712	163800	210420730	2860	2860	2860	2860	0
293	20240712	163700	210420730	2860	2860	2860	2860	0
294	20240712	163600	210420730	2860	2860	2860	2860	0
295	20240712	163500	210420730	2860	2860	2860	2860	0
296	20240712	163400	210420730	2860	2860	2860	2860	0
297	20240712	163300	210420730	2860	2860	2860	2860	0
298	20240712	163200	210420730	2860	2860	2860	2860	0
299	20240712	163100	210420730	2860	2860	2860	2860	0
300	20240712	163000	210420730	2860	2860	2860	2860	0
301	20240712	162900	210420730	2860	2860	2860	2860	0
302	20240712	162800	210420730	2860	2860	2860	2860	1170
303	20240712	162700	210420730	2860	2860	2860	2860	0
304	20240712	162600	210420730	2860	2860	2860	2860	0
305	20240712	162500	210420730	2860	2860	2860	2860	0
306	20240712	162400	210420730	2860	2860	2860	2860	0
307	20240712	162300	210420730	2860	2860	2860	2860	0
308	20240712	162200	210420730	2860	2860	2860	2860	0
309	20240712	162100	210420730	2860	2860	2860	2860	0
310	20240712	162000	210420730	2860	2860	2860	2860	0
311	20240712	161900	210420730	2860	2860	2860	2860	0
312	20240712	161800	210420730	2860	2860	2860	2860	0
313	20240712	161700	210420730	2860	2860	2860	2860	0
314	20240712	161600	210420730	2860	2860	2860	2860	0
315	20240712	161500	210420730	2860	2860	2860	2860	0
316	20240712	161400	210420730	2860	2860	2860	2860	0
317	20240712	161300	210420730	2860	2860	2860	2860	0
318	20240712	161200	210420730	2860	2860	2860	2860	0
319	20240712	161100	210420730	2860	2860	2860	2860	0
320	20240712	161000	210420730	2860	2860	2860	2860	0
321	20240712	160900	210420730	2860	2860	2860	2860	0
322	20240712	160800	210420730	2860	2860	2860	2860	0
323	20240712	160700	210420730	2860	2860	2860	2860	0
324	20240712	160600	210420730	2860	2860	2860	2860	0
325	20240712	160500	210420730	2860	2860	2860	2860	0
326	20240712	160400	210420730	2860	2860	2860	2860	0
327	20240712	160300	210420730	2860	2860	2860	2860	0
328	20240712	160200	210420730	2860	2860	2860	2860	0
329	20240712	160100	210420730	2860	2860	2860	2860	0
330	20240712	160000	210420730	2860	2860	2860	2860	0
331	20240712	155900	210420730	2860	2860	2860	2860	0
332	20240712	155800	210420730	2860	2860	2860	2860	1170
333	20240712	155700	210420730	2860	2860	2860	2860	0
334	20240712	155600	210420730	2860	2860	2860	2860	0
335	20240712	155500	210420730	2860	2860	2860	2860	0
336	20240712	155400	210420730	2860	2860	2860	2860	0
337	20240712	155300	210420730	2860	2860	2860	2860	0
338	20240712	155200	210420730	2860	2860	2860	2860	0
339	20240712	155100	210420730	2860	2860	2860	2860	0
340	20240712	155000	210420730	2860	2860	2860	2860	0
341	20240712	154900	210420730	2860	2860	2860	2860	0
342	20240712	154800	210420730	2860	2860	2860	2860	0
343	20240712	154700	210420730	2860	2860	2860	2860	0
344	20240712	154600	210420730	2860	2860	2860	2860	0
345	20240712	154500	210420730	2860	2860	2860	2860	0
346	20240712	154400	210420730	2860	2860	2860	2860	0
347	20240712	154300	210420730	2860	2860	2860	2860	0
348	20240712	154200	210420730	2860	2860	2860	2860	0
349	20240712	154100	210420730	2860	2860	2860	2860	0
350	20240712	154000	210420730	2860	2860	2860	2860	0
351	20240712	153900	210420730	2860	2860	2860	2860	0
352	20240712	153800	210420730	2860	2860	2860	2860	0
353	20240712	153700	210420730	2860	2860	2860	2860	0
354	20240712	153600	210420730	2860	2860	2860	2860	0
355	20240712	153500	210420730	2860	2860	2860	2860	0
356	20240712	153400	210420730	2860	2860	2860	2860	0
357	20240712	153300	210420730	2860	2860	2860	2860	0
358	20240712	153200	210420730	2860	2860	2860	2860	0
359	20240712	153100	210420730	2860	2860	2860	2860	0
360	20240712	153000	210420730	2860	2860	2860	2860	1170
361	20240712	152900	207074530	2870	2870	2870	2870	0
362	20240712	152800	207074530	2870	2870	2870	2870	0
363	20240712	152700	207074530	2870	2870	2870	2870	0
364	20240712	152600	207074530	2870	2870	2870	2870	0
365	20240712	152500	207074530	2870	2870	2870	2870	0
366	20240712	152400	207074530	2870	2870	2870	2870	0
367	20240712	152300	207074530	2870	2870	2870	2870	0
368	20240712	152200	207074530	2870	2870	2870	2870	0
369	20240712	152100	207074530	2870	2870	2870	2870	0
370	20240712	152000	207074530	2870	2870	2870	2870	0
371	20240712	151900	207074530	2870	2860	2870	2860	1015
372	20240712	151800	204162500	2860	2860	2860	2860	0
373	20240712	151700	204162500	2860	2860	2860	2860	436
374	20240712	151600	202915540	2860	2860	2860	2860	0
375	20240712	151500	202915540	2860	2865	2865	2860	280
376	20240712	151400	202114725	2865	2865	2865	2865	436
377	20240712	151300	200865585	2860	2860	2860	2860	0
378	20240712	151200	200865585	2860	2860	2860	2860	11
379	20240712	151100	200834125	2860	2860	2860	2860	46
380	20240712	151000	200702565	2860	2860	2860	2860	0
381	20240712	150900	200702565	2860	2860	2860	2860	5
382	20240712	150800	200688265	2870	2870	2870	2870	0
383	20240712	150700	200688265	2870	2870	2870	2870	60
384	20240712	150600	200516065	2870	2870	2870	2870	20
385	20240712	150500	200458665	2870	2870	2870	2870	0
386	20240712	150400	200458665	2870	2870	2870	2870	0
387	20240712	150300	200458665	2870	2870	2870	2870	11
388	20240712	150200	200427095	2870	2870	2870	2870	0
389	20240712	150100	200427095	2870	2870	2870	2870	10
390	20240712	150000	200398395	2870	2870	2870	2870	0
391	20240712	145900	200398395	2870	2870	2870	2870	0
392	20240712	145800	200398395	2870	2870	2870	2870	0
393	20240712	145700	200398395	2870	2870	2870	2870	0
394	20240712	145600	200398395	2870	2855	2870	2850	2265
395	20240712	145500	193942875	2855	2855	2855	2855	0
396	20240712	145400	193942875	2855	2855	2855	2855	0
397	20240712	145300	193942875	2855	2855	2855	2855	1538
398	20240712	145200	189551885	2855	2855	2855	2855	100
399	20240712	145100	189266385	2850	2850	2850	2850	0
400	20240712	145000	189266385	2850	2850	2850	2850	0
401	20240712	144900	189266385	2850	2850	2850	2850	35
402	20240712	144800	189166635	2845	2860	2860	2845	5146
403	20240712	144700	174483980	2860	2865	2865	2860	7186
404	20240712	144600	153902235	2870	2870	2870	2870	0
405	20240712	144500	153902235	2870	2870	2870	2870	200
406	20240712	144400	153328235	2875	2875	2875	2875	4
407	20240712	144300	153316735	2865	2865	2865	2865	0
408	20240712	144200	153316735	2865	2865	2865	2865	0
409	20240712	144100	153316735	2865	2865	2865	2865	0
410	20240712	144000	153316735	2865	2865	2865	2865	0
411	20240712	143900	153316735	2865	2865	2865	2865	70
412	20240712	143800	153116185	2865	2865	2865	2865	0
413	20240712	143700	153116185	2865	2865	2865	2865	0
414	20240712	143600	153116185	2865	2865	2865	2865	1
415	20240712	143500	153113320	2865	2865	2865	2865	0
416	20240712	143400	153113320	2865	2865	2865	2865	0
417	20240712	143300	153113320	2865	2865	2865	2865	100
418	20240712	143200	152826820	2875	2875	2875	2875	0
419	20240712	143100	152826820	2875	2875	2875	2875	0
420	20240712	143000	152826820	2875	2875	2875	2875	0
421	20240712	142900	152826820	2875	2875	2875	2875	175
422	20240712	142800	152323695	2875	2875	2875	2875	0
423	20240712	142700	152323695	2875	2875	2875	2875	0
424	20240712	142600	152323695	2875	2875	2875	2875	30
425	20240712	142500	152237445	2875	2875	2875	2875	21
426	20240712	142400	152177070	2865	2865	2865	2865	0
427	20240712	142300	152177070	2865	2865	2865	2865	98
428	20240712	142200	151896300	2865	2865	2865	2865	0
429	20240712	142100	151896300	2865	2865	2865	2865	0
430	20240712	142000	151896300	2865	2865	2865	2865	0
431	20240712	141900	151896300	2865	2865	2865	2865	1
432	20240712	141800	151893435	2865	2865	2865	2865	0
433	20240712	141700	151893435	2865	2865	2865	2865	0
434	20240712	141600	151893435	2865	2865	2865	2865	0
435	20240712	141500	151893435	2865	2865	2865	2865	180
436	20240712	141400	151377735	2870	2870	2870	2870	0
437	20240712	141300	151377735	2870	2870	2870	2870	39
438	20240712	141200	151265805	2870	2870	2870	2870	0
439	20240712	141100	151265805	2870	2870	2870	2870	0
440	20240712	141000	151265805	2870	2870	2870	2870	0
441	20240712	140900	151265805	2870	2870	2870	2870	0
442	20240712	140800	151265805	2870	2870	2870	2870	0
443	20240712	140700	151265805	2870	2870	2870	2870	0
444	20240712	140600	151265805	2870	2870	2870	2870	0
445	20240712	140500	151265805	2870	2870	2870	2870	0
446	20240712	140400	151265805	2870	2870	2870	2870	0
447	20240712	140300	151265805	2870	2870	2870	2870	100
448	20240712	140200	150978805	2870	2870	2870	2870	150
449	20240712	140100	150548305	2870	2870	2870	2870	200
450	20240712	140000	149974305	2870	2875	2875	2870	159
451	20240712	135900	149517205	2875	2875	2875	2875	0
452	20240712	135800	149517205	2875	2875	2875	2875	0
453	20240712	135700	149517205	2875	2875	2875	2875	0
454	20240712	135600	149517205	2875	2875	2875	2875	0
455	20240712	135500	149517205	2875	2875	2875	2875	0
456	20240712	135400	149517205	2875	2875	2875	2875	0
457	20240712	135300	149517205	2875	2875	2875	2875	30
458	20240712	135200	149430955	2870	2870	2870	2870	0
459	20240712	135100	149430955	2870	2870	2870	2870	33
460	20240712	135000	149336245	2870	2870	2870	2870	26
461	20240712	134900	149261625	2865	2865	2865	2865	24
462	20240712	134800	149192865	2865	2865	2865	2865	1270
463	20240712	134700	145554315	2865	2865	2865	2865	100
464	20240712	134600	145267815	2870	2870	2870	2870	0
465	20240712	134500	145267815	2870	2870	2870	2870	10
466	20240712	134400	145239115	2870	2870	2870	2870	7
467	20240712	134300	145219025	2870	2870	2870	2870	4
468	20240712	134200	145207545	2870	2870	2870	2870	1
469	20240712	134100	145204675	2870	2870	2870	2870	0
470	20240712	134000	145204675	2870	2870	2870	2870	0
471	20240712	133900	145204675	2870	2870	2870	2870	123
472	20240712	133800	144851665	2870	2870	2870	2870	0
473	20240712	133700	144851665	2870	2870	2870	2870	26
474	20240712	133600	144777045	2865	2870	2870	2865	946
475	20240712	133500	142062410	2875	2875	2875	2875	0
476	20240712	133400	142062410	2875	2875	2875	2875	0
477	20240712	133300	142062410	2875	2875	2875	2875	11
478	20240712	133200	142030785	2875	2875	2875	2875	0
479	20240712	133100	142030785	2875	2875	2875	2875	0
480	20240712	133000	142030785	2875	2875	2875	2875	225
481	20240712	132900	141383910	2875	2875	2875	2875	0
482	20240712	132800	141383910	2875	2875	2875	2875	0
483	20240712	132700	141383910	2875	2875	2875	2875	0
484	20240712	132600	141383910	2875	2875	2875	2875	0
485	20240712	132500	141383910	2875	2875	2875	2875	0
486	20240712	132400	141383910	2875	2875	2875	2875	0
487	20240712	132300	141383910	2875	2875	2875	2875	0
488	20240712	132200	141383910	2875	2875	2875	2875	97
489	20240712	132100	141105035	2880	2880	2880	2880	0
490	20240712	132000	141105035	2880	2880	2880	2880	0
491	20240712	131900	141105035	2880	2880	2880	2880	0
492	20240712	131800	141105035	2880	2880	2880	2880	0
493	20240712	131700	141105035	2880	2880	2880	2880	0
494	20240712	131600	141105035	2880	2880	2880	2880	0
495	20240712	131500	141105035	2880	2880	2880	2880	0
496	20240712	131400	141105035	2880	2880	2880	2880	0
497	20240712	131300	141105035	2880	2880	2880	2880	0
498	20240712	131200	141105035	2880	2890	2890	2880	82
499	20240712	131100	140868825	2890	2890	2890	2890	0
500	20240712	131000	140868825	2890	2890	2890	2890	1
501	20240712	130900	140865935	2870	2875	2875	2870	46
502	20240712	130800	140733865	2875	2875	2875	2875	0
503	20240712	130700	140733865	2875	2875	2875	2875	342
504	20240712	130600	139750615	2875	2875	2875	2875	0
505	20240712	130500	139750615	2875	2875	2875	2875	0
506	20240712	130400	139750615	2875	2875	2875	2875	0
507	20240712	130300	139750615	2875	2875	2875	2875	0
508	20240712	130200	139750615	2875	2875	2875	2875	0
509	20240712	130100	139750615	2875	2875	2875	2875	0
510	20240712	130000	139750615	2875	2875	2875	2875	0
511	20240712	125900	139750615	2875	2875	2875	2875	0
512	20240712	125800	139750615	2875	2875	2875	2875	10
513	20240712	125700	139721865	2870	2870	2870	2870	0
514	20240712	125600	139721865	2870	2870	2870	2870	0
515	20240712	125500	139721865	2870	2870	2870	2870	0
516	20240712	125400	139721865	2870	2870	2870	2870	0
517	20240712	125300	139721865	2870	2870	2870	2870	0
518	20240712	125200	139721865	2870	2870	2870	2870	30
519	20240712	125100	139635765	2870	2870	2870	2870	170
520	20240712	125000	139147865	2870	2870	2870	2870	0
521	20240712	124900	139147865	2870	2870	2870	2870	0
522	20240712	124800	139147865	2870	2870	2870	2870	0
523	20240712	124700	139147865	2870	2880	2880	2870	98
524	20240712	124600	138866430	2875	2875	2875	2875	0
525	20240712	124500	138866430	2875	2875	2875	2875	0
526	20240712	124400	138866430	2875	2875	2875	2875	1
527	20240712	124300	138863555	2875	2875	2875	2875	0
528	20240712	124200	138863555	2875	2875	2875	2875	0
529	20240712	124100	138863555	2875	2875	2875	2875	0
530	20240712	124000	138863555	2875	2875	2875	2875	0
531	20240712	123900	138863555	2875	2875	2875	2875	0
532	20240712	123800	138863555	2875	2875	2875	2875	144
533	20240712	123700	138449555	2875	2875	2875	2875	0
534	20240712	123600	138449555	2875	2875	2875	2875	0
535	20240712	123500	138449555	2875	2875	2875	2875	0
536	20240712	123400	138449555	2875	2875	2875	2875	0
537	20240712	123300	138449555	2875	2875	2875	2875	0
538	20240712	123200	138449555	2875	2875	2875	2875	0
539	20240712	123100	138449555	2875	2875	2875	2875	0
540	20240712	123000	138449555	2875	2875	2875	2875	0
541	20240712	122900	138449555	2875	2875	2875	2875	270
542	20240712	122800	137673305	2875	2875	2875	2875	0
543	20240712	122700	137673305	2875	2875	2875	2875	0
544	20240712	122600	137673305	2875	2875	2875	2875	53
545	20240712	122500	137520930	2865	2865	2865	2865	0
546	20240712	122400	137520930	2865	2865	2865	2865	0
547	20240712	122300	137520930	2865	2870	2870	2865	2
548	20240712	122200	137515195	2865	2865	2865	2865	300
549	20240712	122100	136655695	2865	2865	2865	2865	68
550	20240712	122000	136460875	2865	2865	2865	2865	0
551	20240712	121900	136460875	2865	2865	2865	2865	0
552	20240712	121800	136460875	2865	2865	2865	2865	0
553	20240712	121700	136460875	2865	2865	2865	2865	0
554	20240712	121600	136460875	2865	2865	2865	2865	0
555	20240712	121500	136460875	2865	2865	2865	2865	0
556	20240712	121400	136460875	2865	2865	2865	2865	410
557	20240712	121300	135286225	2865	2865	2865	2865	0
558	20240712	121200	135286225	2865	2865	2865	2865	1400
559	20240712	121100	131275225	2870	2870	2870	2870	0
560	20240712	121000	131275225	2870	2870	2870	2870	0
561	20240712	120900	131275225	2870	2870	2870	2870	0
562	20240712	120800	131275225	2870	2870	2870	2870	0
563	20240712	120700	131275225	2870	2870	2870	2870	0
564	20240712	120600	131275225	2870	2870	2870	2870	0
565	20240712	120500	131275225	2870	2870	2870	2865	128
566	20240712	120400	130907995	2860	2860	2860	2860	0
567	20240712	120300	130907995	2860	2860	2860	2860	0
568	20240712	120200	130907995	2860	2860	2860	2860	6
569	20240712	120100	130890835	2860	2860	2860	2860	0
570	20240712	120000	130890835	2860	2860	2860	2860	150
571	20240712	115900	130461835	2865	2865	2865	2865	34
572	20240712	115800	130364425	2875	2875	2875	2875	0
573	20240712	115700	130364425	2875	2875	2875	2875	0
574	20240712	115600	130364425	2875	2875	2875	2875	0
575	20240712	115500	130364425	2875	2875	2875	2875	0
576	20240712	115400	130364425	2875	2875	2875	2875	1
577	20240712	115300	130361550	2875	2875	2875	2875	0
578	20240712	115200	130361550	2875	2875	2875	2875	0
579	20240712	115100	130361550	2875	2875	2875	2875	0
580	20240712	115000	130361550	2875	2875	2875	2875	0
581	20240712	114900	130361550	2875	2875	2875	2875	0
582	20240712	114800	130361550	2875	2875	2875	2875	0
583	20240712	114700	130361550	2875	2875	2875	2875	0
584	20240712	114600	130361550	2875	2875	2875	2875	30
585	20240712	114500	130275300	2875	2875	2875	2875	0
586	20240712	114400	130275300	2875	2875	2875	2875	0
587	20240712	114300	130275300	2875	2875	2875	2875	1
588	20240712	114200	130272425	2860	2875	2875	2860	452
589	20240712	114100	128979690	2870	2870	2870	2870	100
590	20240712	114000	128692690	2870	2870	2870	2870	0
591	20240712	113900	128692690	2870	2870	2870	2870	22
592	20240712	113800	128629550	2870	2870	2870	2870	50
593	20240712	113700	128486050	2870	2870	2870	2870	50
594	20240712	113600	128342550	2870	2870	2870	2870	300
595	20240712	113500	127481550	2865	2865	2865	2865	0
596	20240712	113400	127481550	2865	2865	2865	2865	1510
597	20240712	113300	123155400	2865	2865	2865	2865	0
598	20240712	113200	123155400	2865	2865	2865	2865	0
599	20240712	113100	123155400	2865	2865	2865	2865	0
600	20240712	113000	123155400	2865	2865	2865	2865	90
601	20240712	112900	122897550	2865	2865	2865	2865	0
602	20240712	112800	122897550	2865	2865	2865	2865	546
603	20240712	112700	121333260	2865	2865	2865	2865	243
604	20240712	112600	120637065	2865	2865	2865	2865	0
605	20240712	112500	120637065	2865	2875	2875	2865	3631
606	20240712	112400	110220725	2870	2870	2870	2870	0
607	20240712	112300	110220725	2870	2870	2870	2870	0
608	20240712	112200	110220725	2870	2870	2870	2870	0
609	20240712	112100	110220725	2870	2870	2870	2870	0
610	20240712	112000	110220725	2870	2870	2870	2870	0
611	20240712	111900	110220725	2870	2870	2870	2870	0
612	20240712	111800	110220725	2870	2875	2875	2870	27
613	20240712	111700	110143135	2870	2870	2870	2870	1
614	20240712	111600	110140265	2870	2870	2870	2870	0
615	20240712	111500	110140265	2870	2880	2880	2870	193
616	20240712	111400	109586305	2880	2880	2880	2880	0
617	20240712	111300	109586305	2880	2880	2880	2880	1
618	20240712	111200	109583425	2870	2870	2870	2870	53
619	20240712	111100	109431315	2880	2880	2880	2880	0
620	20240712	111000	109431315	2880	2870	2880	2870	100
621	20240712	110900	109144305	2880	2880	2880	2880	0
622	20240712	110800	109144305	2880	2880	2880	2880	0
623	20240712	110700	109144305	2880	2880	2880	2880	0
624	20240712	110600	109144305	2880	2880	2880	2880	0
625	20240712	110500	109144305	2880	2880	2880	2880	0
626	20240712	110400	109144305	2880	2880	2880	2880	0
627	20240712	110300	109144305	2880	2880	2880	2880	0
628	20240712	110200	109144305	2880	2880	2880	2880	0
629	20240712	110100	109144305	2880	2880	2880	2880	1
630	20240712	110000	109141425	2870	2870	2870	2870	0
631	20240712	105900	109141425	2870	2870	2870	2870	0
632	20240712	105800	109141425	2870	2870	2870	2870	0
633	20240712	105700	109141425	2870	2870	2870	2870	46
634	20240712	105600	109009405	2870	2870	2870	2870	0
635	20240712	105500	109009405	2870	2870	2870	2870	0
636	20240712	105400	109009405	2870	2870	2870	2870	0
637	20240712	105300	109009405	2870	2870	2870	2870	0
638	20240712	105200	109009405	2870	2870	2870	2870	103
639	20240712	105100	108713795	2870	2870	2870	2870	0
640	20240712	105000	108713795	2870	2870	2870	2870	0
641	20240712	104900	108713795	2870	2870	2870	2870	0
642	20240712	104800	108713795	2870	2870	2870	2870	0
643	20240712	104700	108713795	2870	2870	2870	2870	0
644	20240712	104600	108713795	2870	2870	2870	2870	206
645	20240712	104500	108122575	2865	2865	2865	2865	0
646	20240712	104400	108122575	2865	2865	2865	2865	0
647	20240712	104300	108122575	2865	2865	2865	2865	0
648	20240712	104200	108122575	2865	2865	2865	2865	0
649	20240712	104100	108122575	2865	2865	2865	2865	0
650	20240712	104000	108122575	2865	2865	2865	2865	0
651	20240712	103900	108122575	2865	2870	2870	2865	326
652	20240712	103800	107187935	2870	2870	2870	2870	29
653	20240712	103700	107104705	2870	2870	2870	2870	0
654	20240712	103600	107104705	2870	2870	2870	2870	0
655	20240712	103500	107104705	2870	2870	2870	2870	100
656	20240712	103400	106817705	2870	2870	2870	2870	633
657	20240712	103300	105000995	2880	2880	2880	2880	0
658	20240712	103200	105000995	2880	2880	2880	2880	0
659	20240712	103100	105000995	2880	2880	2880	2880	0
660	20240712	103000	105000995	2880	2880	2880	2880	0
661	20240712	102900	105000995	2880	2880	2880	2880	0
662	20240712	102800	105000995	2880	2880	2880	2880	8
663	20240712	102700	104977955	2880	2880	2880	2880	0
664	20240712	102600	104977955	2880	2880	2880	2880	1
665	20240712	102500	104975075	2875	2875	2875	2875	191
666	20240712	102400	104425950	2880	2880	2880	2880	0
667	20240712	102300	104425950	2880	2880	2880	2880	0
668	20240712	102200	104425950	2880	2880	2880	2880	0
669	20240712	102100	104425950	2880	2880	2880	2880	364
670	20240712	102000	103377630	2900	2900	2900	2900	0
671	20240712	101900	103377630	2900	2900	2900	2900	0
672	20240712	101800	103377630	2900	2900	2900	2900	0
673	20240712	101700	103377630	2900	2900	2900	2900	0
674	20240712	101600	103377630	2900	2900	2900	2900	0
675	20240712	101500	103377630	2900	2900	2900	2900	46
676	20240712	101400	103244230	2900	2900	2900	2900	100
677	20240712	101300	102954230	2880	2880	2880	2880	1007
678	20240712	101200	100054070	2880	2880	2880	2880	0
679	20240712	101100	100054070	2880	2880	2880	2880	0
680	20240712	101000	100054070	2880	2880	2880	2880	0
681	20240712	100900	100054070	2880	2880	2880	2880	0
682	20240712	100800	100054070	2880	2880	2880	2880	0
683	20240712	100700	100054070	2880	2880	2880	2880	1
684	20240712	100600	100051190	2895	2895	2895	2895	0
685	20240712	100500	100051190	2895	2895	2895	2895	0
686	20240712	100400	100051190	2895	2895	2895	2895	0
687	20240712	100300	100051190	2895	2895	2895	2895	0
688	20240712	100200	100051190	2895	2895	2895	2895	15
689	20240712	100100	100007765	2880	2875	2880	2875	900
690	20240712	100000	97419265	2875	2875	2875	2875	0
691	20240712	095900	97419265	2875	2875	2875	2875	0
692	20240712	095800	97419265	2875	2875	2875	2875	0
693	20240712	095700	97419265	2875	2875	2875	2875	10
694	20240712	095600	97390515	2865	2865	2865	2865	500
695	20240712	095500	95958015	2865	2865	2865	2865	80
696	20240712	095400	95728815	2865	2865	2865	2865	1471
697	20240712	095300	91514400	2870	2870	2870	2870	0
698	20240712	095200	91514400	2870	2870	2870	2870	1780
699	20240712	095100	86405800	2875	2875	2875	2875	0
700	20240712	095000	86405800	2875	2875	2875	2875	4
701	20240712	094900	86394300	2875	2875	2875	2875	0
702	20240712	094800	86394300	2875	2875	2875	2875	0
703	20240712	094700	86394300	2875	2875	2875	2875	3
704	20240712	094600	86385675	2875	2875	2875	2875	71
705	20240712	094500	86181550	2875	2875	2875	2875	0
706	20240712	094400	86181550	2875	2875	2875	2875	501
707	20240712	094300	84741175	2875	2875	2875	2875	0
708	20240712	094200	84741175	2875	2875	2875	2875	4271
709	20240712	094100	72462050	2870	2870	2870	2870	0
710	20240712	094000	72462050	2870	2870	2870	2870	5
711	20240712	093900	72447700	2875	2875	2875	2875	100
712	20240712	093800	72160200	2875	2875	2875	2875	0
713	20240712	093700	72160200	2875	2875	2875	2875	0
714	20240712	093600	72160200	2875	2875	2875	2875	0
715	20240712	093500	72160200	2875	2875	2875	2875	100
716	20240712	093400	71872700	2875	2875	2875	2875	600
717	20240712	093300	70147700	2875	2870	2875	2870	51
718	20240712	093200	70001325	2870	2870	2870	2870	122
719	20240712	093100	69651185	2870	2870	2870	2870	0
720	20240712	093000	69651185	2870	2875	2875	2870	5751
721	20240712	092900	53117065	2875	2880	2880	2870	4459
722	20240712	092800	40298980	2880	2905	2905	2880	34
723	20240712	092700	40200710	2905	2905	2910	2905	975
724	20240712	092600	37365560	2915	2870	2915	2870	1003
725	20240712	092500	34461215	2870	2870	2870	2870	0
726	20240712	092400	34461215	2870	2870	2870	2870	0
727	20240712	092300	34461215	2870	2870	2870	2870	35
728	20240712	092200	34360765	2870	2870	2870	2870	50
729	20240712	092100	34217265	2870	2870	2870	2870	0
730	20240712	092000	34217265	2870	2870	2870	2870	0
731	20240712	091900	34217265	2870	2870	2870	2870	11
732	20240712	091800	34185695	2865	2865	2865	2865	0
733	20240712	091700	34185695	2865	2865	2865	2865	100
734	20240712	091600	33899195	2865	2865	2865	2865	0
735	20240712	091500	33899195	2865	2870	2870	2865	2016
736	20240712	091400	28122460	2870	2870	2870	2870	1173
737	20240712	091300	24755950	2870	2870	2870	2870	6
738	20240712	091200	24738730	2870	2870	2870	2870	71
739	20240712	091100	24534960	2870	2870	2870	2870	5229
740	20240712	091000	9527730	2890	2890	2890	2890	0
741	20240712	090900	9527730	2890	2890	2890	2890	0
742	20240712	090800	9527730	2890	2890	2890	2870	2093
743	20240712	090700	3507900	2880	2880	2880	2880	261
744	20240712	090600	2756220	2890	2880	2890	2880	401
745	20240712	090500	1601330	2890	2890	2890	2890	18
746	20240712	090400	1549310	2895	2895	2895	2895	0
747	20240712	090300	1549310	2895	2895	2895	2895	55
748	20240712	090200	1390085	2890	2890	2895	2890	408
749	20240712	090100	210960	2895	2895	2895	2895	0
750	20240712	090000	210960	2895	2890	2895	2875	73