KissMeData/229000/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	205600	152949810	2930	2930	2930	2930	1660
3	20240711	205500	152949810	2930	2930	2930	2930	0
4	20240711	205400	152949810	2930	2930	2930	2930	0
5	20240711	205300	152949810	2930	2930	2930	2930	0
6	20240711	205200	152949810	2930	2930	2930	2930	0
7	20240711	205100	152949810	2930	2930	2930	2930	0
8	20240711	205000	152949810	2930	2930	2930	2930	0
9	20240711	204900	152949810	2930	2930	2930	2930	0
10	20240711	204800	152949810	2930	2930	2930	2930	0
11	20240711	204700	152949810	2930	2930	2930	2930	0
12	20240711	204600	152949810	2930	2930	2930	2930	0
13	20240711	204500	152949810	2930	2930	2930	2930	0
14	20240711	204400	152949810	2930	2930	2930	2930	0
15	20240711	204300	152949810	2930	2930	2930	2930	0
16	20240711	204200	152949810	2930	2930	2930	2930	0
17	20240711	204100	152949810	2930	2930	2930	2930	0
18	20240711	204000	152949810	2930	2930	2930	2930	0
19	20240711	203900	152949810	2930	2930	2930	2930	0
20	20240711	203800	152949810	2930	2930	2930	2930	0
21	20240711	203700	152949810	2930	2930	2930	2930	0
22	20240711	203600	152949810	2930	2930	2930	2930	0
23	20240711	203500	152949810	2930	2930	2930	2930	0
24	20240711	203400	152949810	2930	2930	2930	2930	0
25	20240711	203300	152949810	2930	2930	2930	2930	0
26	20240711	203200	152949810	2930	2930	2930	2930	0
27	20240711	203100	152949810	2930	2930	2930	2930	0
28	20240711	203000	152949810	2930	2930	2930	2930	0
29	20240711	202900	152949810	2930	2930	2930	2930	0
30	20240711	202800	152949810	2930	2930	2930	2930	0
31	20240711	202700	152949810	2930	2930	2930	2930	0
32	20240711	202600	152949810	2930	2930	2930	2930	1660
33	20240711	202500	152949810	2930	2930	2930	2930	0
34	20240711	202400	152949810	2930	2930	2930	2930	0
35	20240711	202300	152949810	2930	2930	2930	2930	0
36	20240711	202200	152949810	2930	2930	2930	2930	0
37	20240711	202100	152949810	2930	2930	2930	2930	0
38	20240711	202000	152949810	2930	2930	2930	2930	0
39	20240711	201900	152949810	2930	2930	2930	2930	0
40	20240711	201800	152949810	2930	2930	2930	2930	0
41	20240711	201700	152949810	2930	2930	2930	2930	0
42	20240711	201600	152949810	2930	2930	2930	2930	0
43	20240711	201500	152949810	2930	2930	2930	2930	0
44	20240711	201400	152949810	2930	2930	2930	2930	0
45	20240711	201300	152949810	2930	2930	2930	2930	0
46	20240711	201200	152949810	2930	2930	2930	2930	0
47	20240711	201100	152949810	2930	2930	2930	2930	0
48	20240711	201000	152949810	2930	2930	2930	2930	0
49	20240711	200900	152949810	2930	2930	2930	2930	0
50	20240711	200800	152949810	2930	2930	2930	2930	0
51	20240711	200700	152949810	2930	2930	2930	2930	0
52	20240711	200600	152949810	2930	2930	2930	2930	0
53	20240711	200500	152949810	2930	2930	2930	2930	0
54	20240711	200400	152949810	2930	2930	2930	2930	0
55	20240711	200300	152949810	2930	2930	2930	2930	0
56	20240711	200200	152949810	2930	2930	2930	2930	0
57	20240711	200100	152949810	2930	2930	2930	2930	0
58	20240711	200000	152949810	2930	2930	2930	2930	0
59	20240711	195900	152949810	2930	2930	2930	2930	0
60	20240711	195800	152949810	2930	2930	2930	2930	0
61	20240711	195700	152949810	2930	2930	2930	2930	0
62	20240711	195600	152949810	2930	2930	2930	2930	1660
63	20240711	195500	152949810	2930	2930	2930	2930	0
64	20240711	195400	152949810	2930	2930	2930	2930	0
65	20240711	195300	152949810	2930	2930	2930	2930	0
66	20240711	195200	152949810	2930	2930	2930	2930	0
67	20240711	195100	152949810	2930	2930	2930	2930	0
68	20240711	195000	152949810	2930	2930	2930	2930	0
69	20240711	194900	152949810	2930	2930	2930	2930	0
70	20240711	194800	152949810	2930	2930	2930	2930	0
71	20240711	194700	152949810	2930	2930	2930	2930	0
72	20240711	194600	152949810	2930	2930	2930	2930	0
73	20240711	194500	152949810	2930	2930	2930	2930	0
74	20240711	194400	152949810	2930	2930	2930	2930	0
75	20240711	194300	152949810	2930	2930	2930	2930	0
76	20240711	194200	152949810	2930	2930	2930	2930	0
77	20240711	194100	152949810	2930	2930	2930	2930	0
78	20240711	194000	152949810	2930	2930	2930	2930	0
79	20240711	193900	152949810	2930	2930	2930	2930	0
80	20240711	193800	152949810	2930	2930	2930	2930	0
81	20240711	193700	152949810	2930	2930	2930	2930	0
82	20240711	193600	152949810	2930	2930	2930	2930	0
83	20240711	193500	152949810	2930	2930	2930	2930	0
84	20240711	193400	152949810	2930	2930	2930	2930	0
85	20240711	193300	152949810	2930	2930	2930	2930	0
86	20240711	193200	152949810	2930	2930	2930	2930	0
87	20240711	193100	152949810	2930	2930	2930	2930	0
88	20240711	193000	152949810	2930	2930	2930	2930	0
89	20240711	192900	152949810	2930	2930	2930	2930	0
90	20240711	192800	152949810	2930	2930	2930	2930	0
91	20240711	192700	152949810	2930	2930	2930	2930	0
92	20240711	192600	152949810	2930	2930	2930	2930	1660
93	20240711	192500	152949810	2930	2930	2930	2930	0
94	20240711	192400	152949810	2930	2930	2930	2930	0
95	20240711	192300	152949810	2930	2930	2930	2930	0
96	20240711	192200	152949810	2930	2930	2930	2930	0
97	20240711	192100	152949810	2930	2930	2930	2930	0
98	20240711	192000	152949810	2930	2930	2930	2930	0
99	20240711	191900	152949810	2930	2930	2930	2930	0
100	20240711	191800	152949810	2930	2930	2930	2930	0
101	20240711	191700	152949810	2930	2930	2930	2930	0
102	20240711	191600	152949810	2930	2930	2930	2930	0
103	20240711	191500	152949810	2930	2930	2930	2930	0
104	20240711	191400	152949810	2930	2930	2930	2930	0
105	20240711	191300	152949810	2930	2930	2930	2930	0
106	20240711	191200	152949810	2930	2930	2930	2930	0
107	20240711	191100	152949810	2930	2930	2930	2930	0
108	20240711	191000	152949810	2930	2930	2930	2930	0
109	20240711	190900	152949810	2930	2930	2930	2930	0
110	20240711	190800	152949810	2930	2930	2930	2930	0
111	20240711	190700	152949810	2930	2930	2930	2930	0
112	20240711	190600	152949810	2930	2930	2930	2930	0
113	20240711	190500	152949810	2930	2930	2930	2930	0
114	20240711	190400	152949810	2930	2930	2930	2930	0
115	20240711	190300	152949810	2930	2930	2930	2930	0
116	20240711	190200	152949810	2930	2930	2930	2930	0
117	20240711	190100	152949810	2930	2930	2930	2930	0
118	20240711	190000	152949810	2930	2930	2930	2930	0
119	20240711	185900	152949810	2930	2930	2930	2930	0
120	20240711	185800	152949810	2930	2930	2930	2930	0
121	20240711	185700	152949810	2930	2930	2930	2930	0
122	20240711	185600	152949810	2930	2930	2930	2930	1660
123	20240711	185500	152949810	2930	2930	2930	2930	0
124	20240711	185400	152949810	2930	2930	2930	2930	0
125	20240711	185300	152949810	2930	2930	2930	2930	0
126	20240711	185200	152949810	2930	2930	2930	2930	0
127	20240711	185100	152949810	2930	2930	2930	2930	0
128	20240711	185000	152949810	2930	2930	2930	2930	0
129	20240711	184900	152949810	2930	2930	2930	2930	0
130	20240711	184800	152949810	2930	2930	2930	2930	0
131	20240711	184700	152949810	2930	2930	2930	2930	0
132	20240711	184600	152949810	2930	2930	2930	2930	0
133	20240711	184500	152949810	2930	2930	2930	2930	0
134	20240711	184400	152949810	2930	2930	2930	2930	0
135	20240711	184300	152949810	2930	2930	2930	2930	0
136	20240711	184200	152949810	2930	2930	2930	2930	0
137	20240711	184100	152949810	2930	2930	2930	2930	0
138	20240711	184000	152949810	2930	2930	2930	2930	0
139	20240711	183900	152949810	2930	2930	2930	2930	0
140	20240711	183800	152949810	2930	2930	2930	2930	0
141	20240711	183700	152949810	2930	2930	2930	2930	0
142	20240711	183600	152949810	2930	2930	2930	2930	0
143	20240711	183500	152949810	2930	2930	2930	2930	0
144	20240711	183400	152949810	2930	2930	2930	2930	0
145	20240711	183300	152949810	2930	2930	2930	2930	0
146	20240711	183200	152949810	2930	2930	2930	2930	0
147	20240711	183100	152949810	2930	2930	2930	2930	0
148	20240711	183000	152949810	2930	2930	2930	2930	0
149	20240711	182900	152949810	2930	2930	2930	2930	0
150	20240711	182800	152949810	2930	2930	2930	2930	0
151	20240711	182700	152949810	2930	2930	2930	2930	0
152	20240711	182600	152949810	2930	2930	2930	2930	1660
153	20240711	182500	152949810	2930	2930	2930	2930	0
154	20240711	182400	152949810	2930	2930	2930	2930	0
155	20240711	182300	152949810	2930	2930	2930	2930	0
156	20240711	182200	152949810	2930	2930	2930	2930	0
157	20240711	182100	152949810	2930	2930	2930	2930	0
158	20240711	182000	152949810	2930	2930	2930	2930	0
159	20240711	181900	152949810	2930	2930	2930	2930	0
160	20240711	181800	152949810	2930	2930	2930	2930	0
161	20240711	181700	152949810	2930	2930	2930	2930	0
162	20240711	181600	152949810	2930	2930	2930	2930	0
163	20240711	181500	152949810	2930	2930	2930	2930	0
164	20240711	181400	152949810	2930	2930	2930	2930	0
165	20240711	181300	152949810	2930	2930	2930	2930	0
166	20240711	181200	152949810	2930	2930	2930	2930	0
167	20240711	181100	152949810	2930	2930	2930	2930	0
168	20240711	181000	152949810	2930	2930	2930	2930	0
169	20240711	180900	152949810	2930	2930	2930	2930	0
170	20240711	180800	152949810	2930	2930	2930	2930	0
171	20240711	180700	152949810	2930	2930	2930	2930	0
172	20240711	180600	152949810	2930	2930	2930	2930	0
173	20240711	180500	152949810	2930	2930	2930	2930	0
174	20240711	180400	152949810	2930	2930	2930	2930	0
175	20240711	180300	152949810	2930	2930	2930	2930	0
176	20240711	180200	152949810	2930	2930	2930	2930	0
177	20240711	180100	152949810	2930	2930	2930	2930	0
178	20240711	180000	152949810	2930	2930	2930	2930	0
179	20240711	175900	152949810	2930	2930	2930	2930	0
180	20240711	175800	152949810	2930	2930	2930	2930	0
181	20240711	175700	152949810	2930	2930	2930	2930	0
182	20240711	175600	152949810	2930	2930	2930	2930	1660
183	20240711	175500	152949810	2930	2930	2930	2930	0
184	20240711	175400	152949810	2930	2930	2930	2930	0
185	20240711	175300	152949810	2930	2930	2930	2930	0
186	20240711	175200	152949810	2930	2930	2930	2930	0
187	20240711	175100	152949810	2930	2930	2930	2930	0
188	20240711	175000	152949810	2930	2930	2930	2930	0
189	20240711	174900	152949810	2930	2930	2930	2930	0
190	20240711	174800	152949810	2930	2930	2930	2930	0
191	20240711	174700	152949810	2930	2930	2930	2930	0
192	20240711	174600	152949810	2930	2930	2930	2930	0
193	20240711	174500	152949810	2930	2930	2930	2930	0
194	20240711	174400	152949810	2930	2930	2930	2930	0
195	20240711	174300	152949810	2930	2930	2930	2930	0
196	20240711	174200	152949810	2930	2930	2930	2930	0
197	20240711	174100	152949810	2930	2930	2930	2930	0
198	20240711	174000	152949810	2930	2930	2930	2930	0
199	20240711	173900	152949810	2930	2930	2930	2930	0
200	20240711	173800	152949810	2930	2930	2930	2930	0
201	20240711	173700	152949810	2930	2930	2930	2930	0
202	20240711	173600	152949810	2930	2930	2930	2930	0
203	20240711	173500	152949810	2930	2930	2930	2930	0
204	20240711	173400	152949810	2930	2930	2930	2930	0
205	20240711	173300	152949810	2930	2930	2930	2930	0
206	20240711	173200	152949810	2930	2930	2930	2930	0
207	20240711	173100	152949810	2930	2930	2930	2930	0
208	20240711	173000	152949810	2930	2930	2930	2930	0
209	20240711	172900	152949810	2930	2930	2930	2930	0
210	20240711	172800	152949810	2930	2930	2930	2930	0
211	20240711	172700	152949810	2930	2930	2930	2930	0
212	20240711	172600	152949810	2930	2930	2930	2930	1660
213	20240711	172500	152949810	2930	2930	2930	2930	0
214	20240711	172400	152949810	2930	2930	2930	2930	0
215	20240711	172300	152949810	2930	2930	2930	2930	0
216	20240711	172200	152949810	2930	2930	2930	2930	0
217	20240711	172100	152949810	2930	2930	2930	2930	0
218	20240711	172000	152949810	2930	2930	2930	2930	0
219	20240711	171900	152949810	2930	2930	2930	2930	0
220	20240711	171800	152949810	2930	2930	2930	2930	0
221	20240711	171700	152949810	2930	2930	2930	2930	0
222	20240711	171600	152949810	2930	2930	2930	2930	0
223	20240711	171500	152949810	2930	2930	2930	2930	0
224	20240711	171400	152949810	2930	2930	2930	2930	0
225	20240711	171300	152949810	2930	2930	2930	2930	0
226	20240711	171200	152949810	2930	2930	2930	2930	0
227	20240711	171100	152949810	2930	2930	2930	2930	0
228	20240711	171000	152949810	2930	2930	2930	2930	0
229	20240711	170900	152949810	2930	2930	2930	2930	0
230	20240711	170800	152949810	2930	2930	2930	2930	0
231	20240711	170700	152949810	2930	2930	2930	2930	0
232	20240711	170600	152949810	2930	2930	2930	2930	0
233	20240711	170500	152949810	2930	2930	2930	2930	0
234	20240711	170400	152949810	2930	2930	2930	2930	0
235	20240711	170300	152949810	2930	2930	2930	2930	0
236	20240711	170200	152949810	2930	2930	2930	2930	0
237	20240711	170100	152949810	2930	2930	2930	2930	0
238	20240711	170000	152949810	2930	2930	2930	2930	0
239	20240711	165900	152949810	2930	2930	2930	2930	0
240	20240711	165800	152949810	2930	2930	2930	2930	0
241	20240711	165700	152949810	2930	2930	2930	2930	0
242	20240711	165600	152949810	2930	2930	2930	2930	1660
243	20240711	165500	152949810	2930	2930	2930	2930	0
244	20240711	165400	152949810	2930	2930	2930	2930	0
245	20240711	165300	152949810	2930	2930	2930	2930	0
246	20240711	165200	152949810	2930	2930	2930	2930	0
247	20240711	165100	152949810	2930	2930	2930	2930	0
248	20240711	165000	152949810	2930	2930	2930	2930	0
249	20240711	164900	152949810	2930	2930	2930	2930	0
250	20240711	164800	152949810	2930	2930	2930	2930	0
251	20240711	164700	152949810	2930	2930	2930	2930	0
252	20240711	164600	152949810	2930	2930	2930	2930	0
253	20240711	164500	152949810	2930	2930	2930	2930	0
254	20240711	164400	152949810	2930	2930	2930	2930	0
255	20240711	164300	152949810	2930	2930	2930	2930	0
256	20240711	164200	152949810	2930	2930	2930	2930	0
257	20240711	164100	152949810	2930	2930	2930	2930	0
258	20240711	164000	152949810	2930	2930	2930	2930	0
259	20240711	163900	152949810	2930	2930	2930	2930	0
260	20240711	163800	152949810	2930	2930	2930	2930	0
261	20240711	163700	152949810	2930	2930	2930	2930	0
262	20240711	163600	152949810	2930	2930	2930	2930	0
263	20240711	163500	152949810	2930	2930	2930	2930	0
264	20240711	163400	152949810	2930	2930	2930	2930	0
265	20240711	163300	152949810	2930	2930	2930	2930	0
266	20240711	163200	152949810	2930	2930	2930	2930	0
267	20240711	163100	152949810	2930	2930	2930	2930	0
268	20240711	163000	152949810	2930	2930	2930	2930	0
269	20240711	162900	152949810	2930	2930	2930	2930	0
270	20240711	162800	152949810	2930	2930	2930	2930	0
271	20240711	162700	152949810	2930	2930	2930	2930	0
272	20240711	162600	152949810	2930	2930	2930	2930	1660
273	20240711	162500	152949810	2930	2930	2930	2930	0
274	20240711	162400	152949810	2930	2930	2930	2930	0
275	20240711	162300	152949810	2930	2930	2930	2930	0
276	20240711	162200	152949810	2930	2930	2930	2930	0
277	20240711	162100	152949810	2930	2930	2930	2930	0
278	20240711	162000	152949810	2930	2930	2930	2930	0
279	20240711	161900	152949810	2930	2930	2930	2930	0
280	20240711	161800	152949810	2930	2930	2930	2930	0
281	20240711	161700	152949810	2930	2930	2930	2930	0
282	20240711	161600	152949810	2930	2930	2930	2930	0
283	20240711	161500	152949810	2930	2930	2930	2930	0
284	20240711	161400	152949810	2930	2930	2930	2930	0
285	20240711	161300	152949810	2930	2930	2930	2930	0
286	20240711	161200	152949810	2930	2930	2930	2930	0
287	20240711	161100	152949810	2930	2930	2930	2930	0
288	20240711	161000	152949810	2930	2930	2930	2930	0
289	20240711	160900	152949810	2930	2930	2930	2930	0
290	20240711	160800	152949810	2930	2930	2930	2930	0
291	20240711	160700	152949810	2930	2930	2930	2930	0
292	20240711	160600	152949810	2930	2930	2930	2930	0
293	20240711	160500	152949810	2930	2930	2930	2930	0
294	20240711	160400	152949810	2930	2930	2930	2930	0
295	20240711	160300	152949810	2930	2930	2930	2930	0
296	20240711	160200	152949810	2930	2930	2930	2930	0
297	20240711	160100	152949810	2930	2930	2930	2930	0
298	20240711	160000	152949810	2930	2930	2930	2930	0
299	20240711	155900	152949810	2930	2930	2930	2930	0
300	20240711	155800	152949810	2930	2930	2930	2930	0
301	20240711	155700	152949810	2930	2930	2930	2930	0
302	20240711	155600	152949810	2930	2930	2930	2930	1660
303	20240711	155500	152949810	2930	2930	2930	2930	0
304	20240711	155400	152949810	2930	2930	2930	2930	0
305	20240711	155300	152949810	2930	2930	2930	2930	0
306	20240711	155200	152949810	2930	2930	2930	2930	0
307	20240711	155100	152949810	2930	2930	2930	2930	0
308	20240711	155000	152949810	2930	2930	2930	2930	0
309	20240711	154900	152949810	2930	2930	2930	2930	0
310	20240711	154800	152949810	2930	2930	2930	2930	0
311	20240711	154700	152949810	2930	2930	2930	2930	0
312	20240711	154600	152949810	2930	2930	2930	2930	0
313	20240711	154500	152949810	2930	2930	2930	2930	0
314	20240711	154400	152949810	2930	2930	2930	2930	0
315	20240711	154300	152949810	2930	2930	2930	2930	0
316	20240711	154200	152949810	2930	2930	2930	2930	0
317	20240711	154100	152949810	2930	2930	2930	2930	0
318	20240711	154000	152949810	2930	2930	2930	2930	0
319	20240711	153900	152949810	2930	2930	2930	2930	0
320	20240711	153800	152949810	2930	2930	2930	2930	0
321	20240711	153700	152949810	2930	2930	2930	2930	0
322	20240711	153600	152949810	2930	2930	2930	2930	0
323	20240711	153500	152949810	2930	2930	2930	2930	0
324	20240711	153400	152949810	2930	2930	2930	2930	0
325	20240711	153300	152949810	2930	2930	2930	2930	0
326	20240711	153200	152949810	2930	2930	2930	2930	0
327	20240711	153100	152949810	2930	2930	2930	2930	0
328	20240711	153000	152949810	2930	2930	2930	2930	1660
329	20240711	152900	148086010	2930	2930	2930	2930	0
330	20240711	152800	148086010	2930	2930	2930	2930	0
331	20240711	152700	148086010	2930	2930	2930	2930	0
332	20240711	152600	148086010	2930	2930	2930	2930	0
333	20240711	152500	148086010	2930	2930	2930	2930	0
334	20240711	152400	148086010	2930	2930	2930	2930	0
335	20240711	152300	148086010	2930	2930	2930	2930	0
336	20240711	152200	148086010	2930	2930	2930	2930	0
337	20240711	152100	148086010	2930	2930	2930	2930	0
338	20240711	152000	148086010	2930	2930	2930	2930	0
339	20240711	151900	148086010	2930	2935	2935	2930	263
340	20240711	151800	147314595	2935	2935	2935	2935	0
341	20240711	151700	147314595	2935	2935	2935	2935	0
342	20240711	151600	147314595	2935	2935	2935	2935	67
343	20240711	151500	147117950	2945	2935	2945	2935	64
344	20240711	151400	146930050	2930	2930	2930	2930	0
345	20240711	151300	146930050	2930	2930	2930	2930	147
346	20240711	151200	146499340	2930	2930	2930	2930	0
347	20240711	151100	146499340	2930	2930	2930	2930	0
348	20240711	151000	146499340	2930	2930	2930	2930	0
349	20240711	150900	146499340	2930	2930	2930	2930	0
350	20240711	150800	146499340	2930	2945	2945	2930	86
351	20240711	150700	146247315	2945	2945	2945	2945	8
352	20240711	150600	146223755	2940	2940	2940	2940	0
353	20240711	150500	146223755	2940	2930	2940	2930	1319
354	20240711	150400	142347895	2930	2930	2930	2930	229
355	20240711	150300	141676925	2935	2935	2935	2935	0
356	20240711	150200	141676925	2935	2935	2935	2935	0
357	20240711	150100	141676925	2935	2935	2935	2935	0
358	20240711	150000	141676925	2935	2935	2935	2935	0
359	20240711	145900	141676925	2935	2935	2935	2935	692
360	20240711	145800	139645905	2925	2925	2925	2925	0
361	20240711	145700	139645905	2925	2925	2925	2925	0
362	20240711	145600	139645905	2925	2925	2925	2925	1300
363	20240711	145500	135843405	2925	2925	2925	2925	0
364	20240711	145400	135843405	2925	2925	2925	2925	0
365	20240711	145300	135843405	2925	2925	2925	2925	200
366	20240711	145200	135258405	2925	2925	2925	2925	268
367	20240711	145100	134474505	2930	2930	2930	2930	0
368	20240711	145000	134474505	2930	2930	2930	2930	0
369	20240711	144900	134474505	2930	2930	2930	2930	0
370	20240711	144800	134474505	2930	2940	2940	2930	411
371	20240711	144700	133270235	2940	2940	2940	2940	0
372	20240711	144600	133270235	2940	2940	2940	2940	0
373	20240711	144500	133270235	2940	2940	2940	2940	0
374	20240711	144400	133270235	2940	2940	2940	2940	1
375	20240711	144300	133267295	2935	2935	2935	2935	10
376	20240711	144200	133237945	2945	2940	2945	2940	5
377	20240711	144100	133223225	2945	2945	2945	2945	0
378	20240711	144000	133223225	2945	2945	2945	2945	8
379	20240711	143900	133199665	2945	2945	2945	2945	30
380	20240711	143800	133111315	2945	2945	2945	2945	0
381	20240711	143700	133111315	2945	2945	2945	2945	0
382	20240711	143600	133111315	2945	2945	2945	2945	0
383	20240711	143500	133111315	2945	2945	2945	2945	0
384	20240711	143400	133111315	2945	2945	2945	2945	0
385	20240711	143300	133111315	2945	2945	2945	2945	0
386	20240711	143200	133111315	2945	2945	2945	2945	0
387	20240711	143100	133111315	2945	2945	2945	2945	0
388	20240711	143000	133111315	2945	2945	2945	2945	0
389	20240711	142900	133111315	2945	2945	2945	2945	8
390	20240711	142800	133087755	2945	2945	2945	2945	24
391	20240711	142700	133017075	2945	2945	2945	2945	0
392	20240711	142600	133017075	2945	2945	2945	2945	0
393	20240711	142500	133017075	2945	2945	2945	2945	0
394	20240711	142400	133017075	2945	2945	2945	2945	0
395	20240711	142300	133017075	2945	2945	2945	2945	0
396	20240711	142200	133017075	2945	2945	2945	2945	0
397	20240711	142100	133017075	2945	2945	2945	2945	0
398	20240711	142000	133017075	2945	2945	2945	2945	0
399	20240711	141900	133017075	2945	2945	2945	2945	1
400	20240711	141800	133014130	2945	2945	2945	2945	0
401	20240711	141700	133014130	2945	2930	2945	2930	440
402	20240711	141600	131724905	2930	2930	2930	2930	0
403	20240711	141500	131724905	2930	2930	2930	2930	1
404	20240711	141400	131721975	2910	2940	2940	2910	5885
405	20240711	141300	114508800	2945	2945	2945	2945	339
406	20240711	141200	113510445	2945	2945	2945	2945	29
407	20240711	141100	113425040	2945	2945	2945	2945	198
408	20240711	141000	112841930	2950	2950	2950	2950	10
409	20240711	140900	112812430	2950	2950	2950	2950	0
410	20240711	140800	112812430	2950	2950	2950	2950	0
411	20240711	140700	112812430	2950	2950	2950	2950	0
412	20240711	140600	112812430	2950	2950	2950	2950	0
413	20240711	140500	112812430	2950	2950	2950	2950	0
414	20240711	140400	112812430	2950	2950	2950	2950	0
415	20240711	140300	112812430	2950	2950	2950	2950	0
416	20240711	140200	112812430	2950	2950	2950	2950	14
417	20240711	140100	112771130	2950	2950	2950	2950	0
418	20240711	140000	112771130	2950	2950	2950	2950	0
419	20240711	135900	112771130	2950	2950	2950	2950	0
420	20240711	135800	112771130	2950	2950	2950	2950	0
421	20240711	135700	112771130	2950	2950	2950	2950	4
422	20240711	135600	112759330	2950	2950	2950	2950	0
423	20240711	135500	112759330	2950	2950	2950	2950	0
424	20240711	135400	112759330	2950	2950	2950	2950	0
425	20240711	135300	112759330	2950	2945	2950	2945	1100
426	20240711	135200	109517760	2945	2945	2945	2945	0
427	20240711	135100	109517760	2945	2945	2945	2945	0
428	20240711	135000	109517760	2945	2945	2945	2945	4
429	20240711	134900	109505980	2945	2945	2945	2945	1
430	20240711	134800	109503035	2955	2955	2955	2955	2
431	20240711	134700	109497125	2955	2955	2955	2955	0
432	20240711	134600	109497125	2955	2955	2955	2955	1
433	20240711	134500	109494170	2940	2940	2940	2940	0
434	20240711	134400	109494170	2940	2940	2940	2940	0
435	20240711	134300	109494170	2940	2940	2940	2940	0
436	20240711	134200	109494170	2940	2940	2940	2940	0
437	20240711	134100	109494170	2940	2940	2940	2940	0
438	20240711	134000	109494170	2940	2940	2940	2940	0
439	20240711	133900	109494170	2940	2940	2940	2940	0
440	20240711	133800	109494170	2940	2940	2940	2940	0
441	20240711	133700	109494170	2940	2940	2940	2940	0
442	20240711	133600	109494170	2940	2940	2940	2940	0
443	20240711	133500	109494170	2940	2940	2940	2940	0
444	20240711	133400	109494170	2940	2940	2940	2940	0
445	20240711	133300	109494170	2940	2940	2940	2940	0
446	20240711	133200	109494170	2940	2940	2940	2940	0
447	20240711	133100	109494170	2940	2940	2940	2940	0
448	20240711	133000	109494170	2940	2940	2940	2940	0
449	20240711	132900	109494170	2940	2940	2940	2940	0
450	20240711	132800	109494170	2940	2940	2940	2940	0
451	20240711	132700	109494170	2940	2940	2940	2940	0
452	20240711	132600	109494170	2940	2940	2940	2940	7
453	20240711	132500	109473590	2935	2935	2935	2935	0
454	20240711	132400	109473590	2935	2935	2935	2935	0
455	20240711	132300	109473590	2935	2935	2935	2935	0
456	20240711	132200	109473590	2935	2935	2935	2935	0
457	20240711	132100	109473590	2935	2935	2935	2935	200
458	20240711	132000	108886590	2935	2935	2935	2935	0
459	20240711	131900	108886590	2935	2935	2935	2935	520
460	20240711	131800	107360390	2960	2960	2960	2960	0
461	20240711	131700	107360390	2960	2935	2960	2935	1135
462	20240711	131600	104025080	2930	2930	2930	2930	0
463	20240711	131500	104025080	2930	2930	2930	2930	0
464	20240711	131400	104025080	2930	2930	2930	2930	0
465	20240711	131300	104025080	2930	2930	2930	2930	0
466	20240711	131200	104025080	2930	2930	2930	2930	10
467	20240711	131100	103995780	2930	2930	2930	2930	0
468	20240711	131000	103995780	2930	2930	2930	2930	0
469	20240711	130900	103995780	2930	2930	2930	2930	0
470	20240711	130800	103995780	2930	2930	2930	2930	0
471	20240711	130700	103995780	2930	2930	2930	2930	300
472	20240711	130600	103116780	2930	2930	2930	2930	0
473	20240711	130500	103116780	2930	2930	2930	2930	0
474	20240711	130400	103116780	2930	2930	2930	2930	50
475	20240711	130300	102970280	2930	2930	2930	2930	0
476	20240711	130200	102970280	2930	2930	2930	2930	200
477	20240711	130100	102384280	2920	2920	2920	2920	0
478	20240711	130000	102384280	2920	2920	2920	2920	0
479	20240711	125900	102384280	2920	2920	2920	2920	130
480	20240711	125800	102004680	2920	2920	2920	2920	0
481	20240711	125700	102004680	2920	2920	2920	2920	0
482	20240711	125600	102004680	2920	2920	2920	2920	0
483	20240711	125500	102004680	2920	2920	2920	2920	0
484	20240711	125400	102004680	2920	2920	2920	2920	0
485	20240711	125300	102004680	2920	2920	2920	2920	0
486	20240711	125200	102004680	2920	2920	2920	2920	0
487	20240711	125100	102004680	2920	2920	2920	2920	0
488	20240711	125000	102004680	2920	2920	2920	2920	0
489	20240711	124900	102004680	2920	2920	2920	2920	3
490	20240711	124800	101995920	2925	2925	2925	2925	0
491	20240711	124700	101995920	2925	2925	2925	2925	0
492	20240711	124600	101995920	2925	2925	2925	2925	0
493	20240711	124500	101995920	2925	2930	2930	2925	535
494	20240711	124400	100430640	2930	2930	2930	2930	488
495	20240711	124300	99000800	2930	2930	2930	2930	0
496	20240711	124200	99000800	2930	2930	2930	2930	0
497	20240711	124100	99000800	2930	2930	2930	2930	0
498	20240711	124000	99000800	2930	2930	2930	2930	0
499	20240711	123900	99000800	2930	2930	2930	2930	0
500	20240711	123800	99000800	2930	2930	2930	2930	0
501	20240711	123700	99000800	2930	2930	2930	2930	203
502	20240711	123600	98406010	2930	2930	2930	2930	200
503	20240711	123500	97820010	2945	2945	2945	2945	0
504	20240711	123400	97820010	2945	2945	2945	2945	5
505	20240711	123300	97805285	2930	2930	2930	2930	210
506	20240711	123200	97189985	2930	2930	2930	2930	5
507	20240711	123100	97175335	2930	2930	2930	2930	0
508	20240711	123000	97175335	2930	2930	2930	2930	0
509	20240711	122900	97175335	2930	2930	2930	2930	0
510	20240711	122800	97175335	2930	2930	2930	2930	301
511	20240711	122700	96293405	2935	2935	2935	2935	1
512	20240711	122600	96290470	2940	2940	2940	2940	0
513	20240711	122500	96290470	2940	2940	2940	2940	0
514	20240711	122400	96290470	2940	2940	2940	2940	0
515	20240711	122300	96290470	2940	2940	2940	2940	0
516	20240711	122200	96290470	2940	2940	2940	2940	0
517	20240711	122100	96290470	2940	2940	2940	2940	0
518	20240711	122000	96290470	2940	2940	2940	2940	1
519	20240711	121900	96287530	2970	2970	2970	2970	0
520	20240711	121800	96287530	2970	2970	2970	2970	0
521	20240711	121700	96287530	2970	2970	2970	2970	0
522	20240711	121600	96287530	2970	2970	2970	2970	0
523	20240711	121500	96287530	2970	2970	2970	2970	0
524	20240711	121400	96287530	2970	2970	2970	2970	0
525	20240711	121300	96287530	2970	2970	2970	2970	361
526	20240711	121200	95215360	2970	2970	2970	2970	0
527	20240711	121100	95215360	2970	2970	2970	2970	0
528	20240711	121000	95215360	2970	2970	2970	2970	0
529	20240711	120900	95215360	2970	2970	2970	2970	0
530	20240711	120800	95215360	2970	2970	2970	2970	0
531	20240711	120700	95215360	2970	2970	2970	2970	0
532	20240711	120600	95215360	2970	2945	2970	2945	162
533	20240711	120500	94737595	2940	2940	2940	2940	0
534	20240711	120400	94737595	2940	2940	2940	2940	0
535	20240711	120300	94737595	2940	2940	2940	2940	0
536	20240711	120200	94737595	2940	2940	2940	2940	0
537	20240711	120100	94737595	2940	2940	2940	2940	0
538	20240711	120000	94737595	2940	2940	2940	2940	50
539	20240711	115900	94590595	2940	2940	2940	2940	0
540	20240711	115800	94590595	2940	2940	2940	2940	0
541	20240711	115700	94590595	2940	2940	2940	2940	0
542	20240711	115600	94590595	2940	2940	2940	2940	0
543	20240711	115500	94590595	2940	2940	2940	2940	0
544	20240711	115400	94590595	2940	2940	2940	2940	0
545	20240711	115300	94590595	2940	2940	2940	2940	0
546	20240711	115200	94590595	2940	2925	2940	2925	52
547	20240711	115100	94438425	2930	2930	2930	2930	0
548	20240711	115000	94438425	2930	2930	2930	2930	0
549	20240711	114900	94438425	2930	2930	2930	2930	0
550	20240711	114800	94438425	2930	2930	2930	2930	0
551	20240711	114700	94438425	2930	2930	2930	2930	0
552	20240711	114600	94438425	2930	2930	2930	2930	110
553	20240711	114500	94116125	2940	2940	2940	2940	0
554	20240711	114400	94116125	2940	2930	2940	2930	35
555	20240711	114300	94013560	2930	2930	2930	2930	200
556	20240711	114200	93427560	2925	2925	2925	2925	0
557	20240711	114100	93427560	2925	2925	2925	2925	0
558	20240711	114000	93427560	2925	2925	2925	2925	340
559	20240711	113900	92433060	2930	2930	2930	2930	0
560	20240711	113800	92433060	2930	2930	2930	2930	0
561	20240711	113700	92433060	2930	2930	2930	2930	0
562	20240711	113600	92433060	2930	2930	2930	2930	0
563	20240711	113500	92433060	2930	2930	2930	2930	0
564	20240711	113400	92433060	2930	2930	2930	2930	0
565	20240711	113300	92433060	2930	2930	2930	2930	36
566	20240711	113200	92327580	2930	2930	2930	2930	0
567	20240711	113100	92327580	2930	2930	2930	2930	0
568	20240711	113000	92327580	2930	2930	2930	2930	0
569	20240711	112900	92327580	2930	2930	2930	2930	0
570	20240711	112800	92327580	2930	2930	2930	2930	0
571	20240711	112700	92327580	2930	2930	2930	2930	0
572	20240711	112600	92327580	2930	2930	2930	2930	0
573	20240711	112500	92327580	2930	2930	2930	2930	0
574	20240711	112400	92327580	2930	2930	2930	2930	0
575	20240711	112300	92327580	2930	2925	2930	2925	23
576	20240711	112200	92260300	2915	2915	2915	2915	0
577	20240711	112100	92260300	2915	2915	2915	2915	144
578	20240711	112000	91840540	2900	2900	2900	2900	0
579	20240711	111900	91840540	2900	2900	2900	2900	0
580	20240711	111800	91840540	2900	2900	2900	2900	100
581	20240711	111700	91550540	2900	2900	2900	2900	0
582	20240711	111600	91550540	2900	2900	2900	2900	506
583	20240711	111500	90083140	2900	2900	2900	2900	0
584	20240711	111400	90083140	2900	2900	2900	2900	197
585	20240711	111300	89511840	2900	2900	2900	2900	54
586	20240711	111200	89355240	2900	2900	2900	2900	0
587	20240711	111100	89355240	2900	2900	2900	2900	10121
588	20240711	111000	60004340	2905	2910	2910	2905	1442
589	20240711	110900	55813930	2915	2915	2915	2915	1526
590	20240711	110800	51365640	2920	2920	2920	2920	0
591	20240711	110700	51365640	2920	2920	2920	2920	615
592	20240711	110600	49569840	2925	2930	2930	2925	677
593	20240711	110500	47589605	2930	2930	2930	2930	0
594	20240711	110400	47589605	2930	2930	2930	2930	0
595	20240711	110300	47589605	2930	2930	2930	2930	0
596	20240711	110200	47589605	2930	2930	2930	2930	0
597	20240711	110100	47589605	2930	2930	2930	2930	0
598	20240711	110000	47589605	2930	2930	2930	2930	0
599	20240711	105900	47589605	2930	2930	2930	2930	0
600	20240711	105800	47589605	2930	2930	2930	2930	0
601	20240711	105700	47589605	2930	2930	2930	2930	0
602	20240711	105600	47589605	2930	2930	2930	2930	0
603	20240711	105500	47589605	2930	2930	2930	2930	5
604	20240711	105400	47574955	2930	2930	2930	2930	0
605	20240711	105300	47574955	2930	2930	2930	2930	0
606	20240711	105200	47574955	2930	2930	2930	2930	0
607	20240711	105100	47574955	2930	2930	2930	2930	0
608	20240711	105000	47574955	2930	2930	2930	2930	0
609	20240711	104900	47574955	2930	2930	2930	2930	0
610	20240711	104800	47574955	2930	2930	2930	2930	0
611	20240711	104700	47574955	2930	2930	2930	2930	719
612	20240711	104600	45468285	2930	2930	2930	2930	0
613	20240711	104500	45468285	2930	2930	2930	2930	0
614	20240711	104400	45468285	2930	2930	2930	2930	0
615	20240711	104300	45468285	2930	2930	2930	2930	250
616	20240711	104200	44735785	2930	2930	2930	2930	0
617	20240711	104100	44735785	2930	2930	2930	2930	0
618	20240711	104000	44735785	2930	2930	2930	2930	31
619	20240711	103900	44644955	2930	2930	2930	2930	0
620	20240711	103800	44644955	2930	2930	2930	2930	0
621	20240711	103700	44644955	2930	2930	2930	2930	0
622	20240711	103600	44644955	2930	2930	2930	2930	0
623	20240711	103500	44644955	2930	2930	2930	2930	0
624	20240711	103400	44644955	2930	2930	2930	2930	0
625	20240711	103300	44644955	2930	2930	2930	2930	0
626	20240711	103200	44644955	2930	2930	2930	2930	0
627	20240711	103100	44644955	2930	2930	2930	2930	2000
628	20240711	103000	38784955	2930	2930	2930	2930	0
629	20240711	102900	38784955	2930	2930	2930	2930	833
630	20240711	102800	36344265	2945	2945	2945	2945	0
631	20240711	102700	36344265	2945	2945	2945	2945	55
632	20240711	102600	36182290	2945	2945	2945	2945	0
633	20240711	102500	36182290	2945	2945	2945	2945	0
634	20240711	102400	36182290	2945	2945	2945	2945	0
635	20240711	102300	36182290	2945	2945	2945	2945	3
636	20240711	102200	36173455	2945	2945	2945	2945	0
637	20240711	102100	36173455	2945	2945	2945	2945	0
638	20240711	102000	36173455	2945	2945	2945	2945	25
639	20240711	101900	36099830	2945	2945	2945	2945	1
640	20240711	101800	36096885	2930	2930	2930	2930	0
641	20240711	101700	36096885	2930	2930	2930	2930	0
642	20240711	101600	36096885	2930	2930	2930	2930	0
643	20240711	101500	36096885	2930	2935	2935	2930	70
644	20240711	101400	35891780	2950	2950	2950	2950	0
645	20240711	101300	35891780	2950	2950	2950	2950	0
646	20240711	101200	35891780	2950	2950	2950	2950	0
647	20240711	101100	35891780	2950	2950	2950	2950	0
648	20240711	101000	35891780	2950	2950	2950	2950	0
649	20240711	100900	35891780	2950	2950	2950	2950	0
650	20240711	100800	35891780	2950	2950	2950	2950	0
651	20240711	100700	35891780	2950	2950	2950	2950	0
652	20240711	100600	35891780	2950	2950	2950	2950	0
653	20240711	100500	35891780	2950	2935	2950	2930	377
654	20240711	100400	34786145	2940	2940	2940	2940	0
655	20240711	100300	34786145	2940	2940	2940	2940	1
656	20240711	100200	34783205	2950	2950	2950	2950	1
657	20240711	100100	34780255	2950	2950	2950	2950	0
658	20240711	100000	34780255	2950	2950	2950	2950	1
659	20240711	095900	34777305	2950	2950	2950	2950	0
660	20240711	095800	34777305	2950	2950	2950	2950	0
661	20240711	095700	34777305	2950	2950	2950	2950	2
662	20240711	095600	34771405	2950	2950	2950	2930	317
663	20240711	095500	33841230	2950	2950	2950	2950	12
664	20240711	095400	33805830	2945	2945	2945	2945	0
665	20240711	095300	33805830	2945	2945	2945	2945	1
666	20240711	095200	33802885	2935	2935	2935	2935	0
667	20240711	095100	33802885	2935	2935	2935	2935	0
668	20240711	095000	33802885	2935	2935	2935	2935	0
669	20240711	094900	33802885	2935	2935	2935	2935	0
670	20240711	094800	33802885	2935	2935	2935	2935	0
671	20240711	094700	33802885	2935	2935	2935	2935	1
672	20240711	094600	33799950	2930	2930	2930	2930	48
673	20240711	094500	33659310	2930	2925	2930	2925	77
674	20240711	094400	33434060	2930	2930	2930	2930	0
675	20240711	094300	33434060	2930	2930	2930	2930	0
676	20240711	094200	33434060	2930	2930	2930	2930	211
677	20240711	094100	32815830	2930	2930	2930	2930	0
678	20240711	094000	32815830	2930	2930	2930	2930	0
679	20240711	093900	32815830	2930	2930	2930	2930	0
680	20240711	093800	32815830	2930	2930	2930	2930	140
681	20240711	093700	32405630	2930	2940	2940	2930	324
682	20240711	093600	31456190	2940	2940	2950	2940	298
683	20240711	093500	30579075	2920	2920	2920	2920	0
684	20240711	093400	30579075	2920	2935	2935	2920	1446
685	20240711	093300	26344800	2945	2945	2945	2945	2277
686	20240711	093200	19639035	2945	2945	2945	2945	0
687	20240711	093100	19639035	2945	2945	2945	2945	100
688	20240711	093000	19344535	2945	2945	2945	2945	0
689	20240711	092900	19344535	2945	2945	2945	2945	0
690	20240711	092800	19344535	2945	2945	2945	2945	0
691	20240711	092700	19344535	2945	2945	2945	2945	0
692	20240711	092600	19344535	2945	2945	2945	2945	286
693	20240711	092500	18502265	2950	2950	2950	2950	0
694	20240711	092400	18502265	2950	2950	2950	2950	10
695	20240711	092300	18472765	2955	2955	2955	2955	0
696	20240711	092200	18472765	2955	2950	2955	2950	15
697	20240711	092100	18428510	2945	2945	2945	2945	0
698	20240711	092000	18428510	2945	2945	2945	2945	0
699	20240711	091900	18428510	2945	2945	2945	2945	72
700	20240711	091800	18216470	2945	2945	2945	2945	0
701	20240711	091700	18216470	2945	2945	2945	2945	0
702	20240711	091600	18216470	2945	2925	2945	2925	101
703	20240711	091500	17921025	2925	2930	2930	2920	1165
704	20240711	091400	14515555	2930	2940	2940	2930	522
705	20240711	091300	12985550	2945	2945	2945	2945	0
706	20240711	091200	12985550	2945	2945	2945	2945	0
707	20240711	091100	12985550	2945	2945	2945	2945	1
708	20240711	091000	12982605	2930	2940	2940	2930	35
709	20240711	090900	12879835	2945	2950	2950	2945	1502
710	20240711	090800	8448940	2955	2960	2960	2955	1172
711	20240711	090700	4983930	2965	2970	2970	2965	1312
712	20240711	090600	1087350	2970	2990	2990	2970	148
713	20240711	090500	647770	2970	2970	2970	2970	53
714	20240711	090400	490360	2990	2990	2990	2990	0
715	20240711	090300	490360	2990	2990	2990	2990	5
716	20240711	090200	475410	2990	2990	2990	2990	0
717	20240711	090100	475410	2990	2990	2990	2990	0
718	20240711	090000	475410	2990	2990	2990	2990	159