KissMeData/261200/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	210500	286046340	8900	8900	8900	8900	1510
3	20240702	210400	286046340	8900	8900	8900	8900	0
4	20240702	210300	286046340	8900	8900	8900	8900	0
5	20240702	210200	286046340	8900	8900	8900	8900	0
6	20240702	210100	286046340	8900	8900	8900	8900	0
7	20240702	210000	286046340	8900	8900	8900	8900	0
8	20240702	205900	286046340	8900	8900	8900	8900	0
9	20240702	205800	286046340	8900	8900	8900	8900	0
10	20240702	205700	286046340	8900	8900	8900	8900	0
11	20240702	205600	286046340	8900	8900	8900	8900	0
12	20240702	205500	286046340	8900	8900	8900	8900	0
13	20240702	205400	286046340	8900	8900	8900	8900	0
14	20240702	205300	286046340	8900	8900	8900	8900	0
15	20240702	205200	286046340	8900	8900	8900	8900	0
16	20240702	205100	286046340	8900	8900	8900	8900	0
17	20240702	205000	286046340	8900	8900	8900	8900	0
18	20240702	204900	286046340	8900	8900	8900	8900	0
19	20240702	204800	286046340	8900	8900	8900	8900	0
20	20240702	204700	286046340	8900	8900	8900	8900	0
21	20240702	204600	286046340	8900	8900	8900	8900	0
22	20240702	204500	286046340	8900	8900	8900	8900	0
23	20240702	204400	286046340	8900	8900	8900	8900	0
24	20240702	204300	286046340	8900	8900	8900	8900	0
25	20240702	204200	286046340	8900	8900	8900	8900	0
26	20240702	204100	286046340	8900	8900	8900	8900	0
27	20240702	204000	286046340	8900	8900	8900	8900	0
28	20240702	203900	286046340	8900	8900	8900	8900	0
29	20240702	203800	286046340	8900	8900	8900	8900	0
30	20240702	203700	286046340	8900	8900	8900	8900	0
31	20240702	203600	286046340	8900	8900	8900	8900	0
32	20240702	203500	286046340	8900	8900	8900	8900	1510
33	20240702	203400	286046340	8900	8900	8900	8900	0
34	20240702	203300	286046340	8900	8900	8900	8900	0
35	20240702	203200	286046340	8900	8900	8900	8900	0
36	20240702	203100	286046340	8900	8900	8900	8900	0
37	20240702	203000	286046340	8900	8900	8900	8900	0
38	20240702	202900	286046340	8900	8900	8900	8900	0
39	20240702	202800	286046340	8900	8900	8900	8900	0
40	20240702	202700	286046340	8900	8900	8900	8900	0
41	20240702	202600	286046340	8900	8900	8900	8900	0
42	20240702	202500	286046340	8900	8900	8900	8900	0
43	20240702	202400	286046340	8900	8900	8900	8900	0
44	20240702	202300	286046340	8900	8900	8900	8900	0
45	20240702	202200	286046340	8900	8900	8900	8900	0
46	20240702	202100	286046340	8900	8900	8900	8900	0
47	20240702	202000	286046340	8900	8900	8900	8900	0
48	20240702	201900	286046340	8900	8900	8900	8900	0
49	20240702	201800	286046340	8900	8900	8900	8900	0
50	20240702	201700	286046340	8900	8900	8900	8900	0
51	20240702	201600	286046340	8900	8900	8900	8900	0
52	20240702	201500	286046340	8900	8900	8900	8900	0
53	20240702	201400	286046340	8900	8900	8900	8900	0
54	20240702	201300	286046340	8900	8900	8900	8900	0
55	20240702	201200	286046340	8900	8900	8900	8900	0
56	20240702	201100	286046340	8900	8900	8900	8900	0
57	20240702	201000	286046340	8900	8900	8900	8900	0
58	20240702	200900	286046340	8900	8900	8900	8900	0
59	20240702	200800	286046340	8900	8900	8900	8900	0
60	20240702	200700	286046340	8900	8900	8900	8900	0
61	20240702	200600	286046340	8900	8900	8900	8900	0
62	20240702	200500	286046340	8900	8900	8900	8900	1510
63	20240702	200400	286046340	8900	8900	8900	8900	0
64	20240702	200300	286046340	8900	8900	8900	8900	0
65	20240702	200200	286046340	8900	8900	8900	8900	0
66	20240702	200100	286046340	8900	8900	8900	8900	0
67	20240702	200000	286046340	8900	8900	8900	8900	0
68	20240702	195900	286046340	8900	8900	8900	8900	0
69	20240702	195800	286046340	8900	8900	8900	8900	0
70	20240702	195700	286046340	8900	8900	8900	8900	0
71	20240702	195600	286046340	8900	8900	8900	8900	0
72	20240702	195500	286046340	8900	8900	8900	8900	0
73	20240702	195400	286046340	8900	8900	8900	8900	0
74	20240702	195300	286046340	8900	8900	8900	8900	0
75	20240702	195200	286046340	8900	8900	8900	8900	0
76	20240702	195100	286046340	8900	8900	8900	8900	0
77	20240702	195000	286046340	8900	8900	8900	8900	0
78	20240702	194900	286046340	8900	8900	8900	8900	0
79	20240702	194800	286046340	8900	8900	8900	8900	0
80	20240702	194700	286046340	8900	8900	8900	8900	0
81	20240702	194600	286046340	8900	8900	8900	8900	0
82	20240702	194500	286046340	8900	8900	8900	8900	0
83	20240702	194400	286046340	8900	8900	8900	8900	0
84	20240702	194300	286046340	8900	8900	8900	8900	0
85	20240702	194200	286046340	8900	8900	8900	8900	0
86	20240702	194100	286046340	8900	8900	8900	8900	0
87	20240702	194000	286046340	8900	8900	8900	8900	0
88	20240702	193900	286046340	8900	8900	8900	8900	0
89	20240702	193800	286046340	8900	8900	8900	8900	0
90	20240702	193700	286046340	8900	8900	8900	8900	0
91	20240702	193600	286046340	8900	8900	8900	8900	0
92	20240702	193500	286046340	8900	8900	8900	8900	1510
93	20240702	193400	286046340	8900	8900	8900	8900	0
94	20240702	193300	286046340	8900	8900	8900	8900	0
95	20240702	193200	286046340	8900	8900	8900	8900	0
96	20240702	193100	286046340	8900	8900	8900	8900	0
97	20240702	193000	286046340	8900	8900	8900	8900	0
98	20240702	192900	286046340	8900	8900	8900	8900	0
99	20240702	192800	286046340	8900	8900	8900	8900	0
100	20240702	192700	286046340	8900	8900	8900	8900	0
101	20240702	192600	286046340	8900	8900	8900	8900	0
102	20240702	192500	286046340	8900	8900	8900	8900	0
103	20240702	192400	286046340	8900	8900	8900	8900	0
104	20240702	192300	286046340	8900	8900	8900	8900	0
105	20240702	192200	286046340	8900	8900	8900	8900	0
106	20240702	192100	286046340	8900	8900	8900	8900	0
107	20240702	192000	286046340	8900	8900	8900	8900	0
108	20240702	191900	286046340	8900	8900	8900	8900	0
109	20240702	191800	286046340	8900	8900	8900	8900	0
110	20240702	191700	286046340	8900	8900	8900	8900	0
111	20240702	191600	286046340	8900	8900	8900	8900	0
112	20240702	191500	286046340	8900	8900	8900	8900	0
113	20240702	191400	286046340	8900	8900	8900	8900	0
114	20240702	191300	286046340	8900	8900	8900	8900	0
115	20240702	191200	286046340	8900	8900	8900	8900	0
116	20240702	191100	286046340	8900	8900	8900	8900	0
117	20240702	191000	286046340	8900	8900	8900	8900	0
118	20240702	190900	286046340	8900	8900	8900	8900	0
119	20240702	190800	286046340	8900	8900	8900	8900	0
120	20240702	190700	286046340	8900	8900	8900	8900	0
121	20240702	190600	286046340	8900	8900	8900	8900	0
122	20240702	190500	286046340	8900	8900	8900	8900	1510
123	20240702	190400	286046340	8900	8900	8900	8900	0
124	20240702	190300	286046340	8900	8900	8900	8900	0
125	20240702	190200	286046340	8900	8900	8900	8900	0
126	20240702	190100	286046340	8900	8900	8900	8900	0
127	20240702	190000	286046340	8900	8900	8900	8900	0
128	20240702	185900	286046340	8900	8900	8900	8900	0
129	20240702	185800	286046340	8900	8900	8900	8900	0
130	20240702	185700	286046340	8900	8900	8900	8900	0
131	20240702	185600	286046340	8900	8900	8900	8900	0
132	20240702	185500	286046340	8900	8900	8900	8900	0
133	20240702	185400	286046340	8900	8900	8900	8900	0
134	20240702	185300	286046340	8900	8900	8900	8900	0
135	20240702	185200	286046340	8900	8900	8900	8900	0
136	20240702	185100	286046340	8900	8900	8900	8900	0
137	20240702	185000	286046340	8900	8900	8900	8900	0
138	20240702	184900	286046340	8900	8900	8900	8900	0
139	20240702	184800	286046340	8900	8900	8900	8900	0
140	20240702	184700	286046340	8900	8900	8900	8900	0
141	20240702	184600	286046340	8900	8900	8900	8900	0
142	20240702	184500	286046340	8900	8900	8900	8900	0
143	20240702	184400	286046340	8900	8900	8900	8900	0
144	20240702	184300	286046340	8900	8900	8900	8900	0
145	20240702	184200	286046340	8900	8900	8900	8900	0
146	20240702	184100	286046340	8900	8900	8900	8900	0
147	20240702	184000	286046340	8900	8900	8900	8900	0
148	20240702	183900	286046340	8900	8900	8900	8900	0
149	20240702	183800	286046340	8900	8900	8900	8900	0
150	20240702	183700	286046340	8900	8900	8900	8900	0
151	20240702	183600	286046340	8900	8900	8900	8900	0
152	20240702	183500	286046340	8900	8900	8900	8900	1510
153	20240702	183400	286046340	8900	8900	8900	8900	0
154	20240702	183300	286046340	8900	8900	8900	8900	0
155	20240702	183200	286046340	8900	8900	8900	8900	0
156	20240702	183100	286046340	8900	8900	8900	8900	0
157	20240702	183000	286046340	8900	8900	8900	8900	0
158	20240702	182900	286046340	8900	8900	8900	8900	0
159	20240702	182800	286046340	8900	8900	8900	8900	0
160	20240702	182700	286046340	8900	8900	8900	8900	0
161	20240702	182600	286046340	8900	8900	8900	8900	0
162	20240702	182500	286046340	8900	8900	8900	8900	0
163	20240702	182400	286046340	8900	8900	8900	8900	0
164	20240702	182300	286046340	8900	8900	8900	8900	0
165	20240702	182200	286046340	8900	8900	8900	8900	0
166	20240702	182100	286046340	8900	8900	8900	8900	0
167	20240702	182000	286046340	8900	8900	8900	8900	0
168	20240702	181900	286046340	8900	8900	8900	8900	0
169	20240702	181800	286046340	8900	8900	8900	8900	0
170	20240702	181700	286046340	8900	8900	8900	8900	0
171	20240702	181600	286046340	8900	8900	8900	8900	0
172	20240702	181500	286046340	8900	8900	8900	8900	0
173	20240702	181400	286046340	8900	8900	8900	8900	0
174	20240702	181300	286046340	8900	8900	8900	8900	0
175	20240702	181200	286046340	8900	8900	8900	8900	0
176	20240702	181100	286046340	8900	8900	8900	8900	0
177	20240702	181000	286046340	8900	8900	8900	8900	0
178	20240702	180900	286046340	8900	8900	8900	8900	0
179	20240702	180800	286046340	8900	8900	8900	8900	0
180	20240702	180700	286046340	8900	8900	8900	8900	0
181	20240702	180600	286046340	8900	8900	8900	8900	0
182	20240702	180500	286046340	8900	8900	8900	8900	1510
183	20240702	180400	286046340	8900	8900	8900	8900	0
184	20240702	180300	286046340	8900	8900	8900	8900	0
185	20240702	180200	286046340	8900	8900	8900	8900	0
186	20240702	180100	286046340	8900	8900	8900	8900	0
187	20240702	180000	286046340	8900	8900	8900	8900	0
188	20240702	175900	286046340	8900	8900	8900	8900	0
189	20240702	175800	286046340	8900	8900	8900	8900	0
190	20240702	175700	286046340	8900	8900	8900	8900	0
191	20240702	175600	286046340	8900	8900	8900	8900	0
192	20240702	175500	286046340	8900	8900	8900	8900	0
193	20240702	175400	286046340	8900	8900	8900	8900	0
194	20240702	175300	286046340	8900	8900	8900	8900	0
195	20240702	175200	286046340	8900	8900	8900	8900	0
196	20240702	175100	286046340	8900	8900	8900	8900	0
197	20240702	175000	286046340	8900	8900	8900	8900	0
198	20240702	174900	286046340	8900	8900	8900	8900	0
199	20240702	174800	286046340	8900	8900	8900	8900	0
200	20240702	174700	286046340	8900	8900	8900	8900	0
201	20240702	174600	286046340	8900	8900	8900	8900	0
202	20240702	174500	286046340	8900	8900	8900	8900	0
203	20240702	174400	286046340	8900	8900	8900	8900	0
204	20240702	174300	286046340	8900	8900	8900	8900	0
205	20240702	174200	286046340	8900	8900	8900	8900	0
206	20240702	174100	286046340	8900	8900	8900	8900	0
207	20240702	174000	286046340	8900	8900	8900	8900	0
208	20240702	173900	286046340	8900	8900	8900	8900	0
209	20240702	173800	286046340	8900	8900	8900	8900	0
210	20240702	173700	286046340	8900	8900	8900	8900	0
211	20240702	173600	286046340	8900	8900	8900	8900	0
212	20240702	173500	286046340	8900	8900	8900	8900	1510
213	20240702	173400	286046340	8900	8900	8900	8900	0
214	20240702	173300	286046340	8900	8900	8900	8900	0
215	20240702	173200	286046340	8900	8900	8900	8900	0
216	20240702	173100	286046340	8900	8900	8900	8900	0
217	20240702	173000	286046340	8900	8900	8900	8900	0
218	20240702	172900	286046340	8900	8900	8900	8900	0
219	20240702	172800	286046340	8900	8900	8900	8900	0
220	20240702	172700	286046340	8900	8900	8900	8900	0
221	20240702	172600	286046340	8900	8900	8900	8900	0
222	20240702	172500	286046340	8900	8900	8900	8900	0
223	20240702	172400	286046340	8900	8900	8900	8900	0
224	20240702	172300	286046340	8900	8900	8900	8900	0
225	20240702	172200	286046340	8900	8900	8900	8900	0
226	20240702	172100	286046340	8900	8900	8900	8900	0
227	20240702	172000	286046340	8900	8900	8900	8900	0
228	20240702	171900	286046340	8900	8900	8900	8900	0
229	20240702	171800	286046340	8900	8900	8900	8900	0
230	20240702	171700	286046340	8900	8900	8900	8900	0
231	20240702	171600	286046340	8900	8900	8900	8900	0
232	20240702	171500	286046340	8900	8900	8900	8900	0
233	20240702	171400	286046340	8900	8900	8900	8900	0
234	20240702	171300	286046340	8900	8900	8900	8900	0
235	20240702	171200	286046340	8900	8900	8900	8900	0
236	20240702	171100	286046340	8900	8900	8900	8900	0
237	20240702	171000	286046340	8900	8900	8900	8900	0
238	20240702	170900	286046340	8900	8900	8900	8900	0
239	20240702	170800	286046340	8900	8900	8900	8900	0
240	20240702	170700	286046340	8900	8900	8900	8900	0
241	20240702	170600	286046340	8900	8900	8900	8900	0
242	20240702	170500	286046340	8900	8900	8900	8900	1510
243	20240702	170400	286046340	8900	8900	8900	8900	0
244	20240702	170300	286046340	8900	8900	8900	8900	0
245	20240702	170200	286046340	8900	8900	8900	8900	0
246	20240702	170100	286046340	8900	8900	8900	8900	0
247	20240702	170000	286046340	8900	8900	8900	8900	0
248	20240702	165900	286046340	8900	8900	8900	8900	0
249	20240702	165800	286046340	8900	8900	8900	8900	0
250	20240702	165700	286046340	8900	8900	8900	8900	0
251	20240702	165600	286046340	8900	8900	8900	8900	0
252	20240702	165500	286046340	8900	8900	8900	8900	0
253	20240702	165400	286046340	8900	8900	8900	8900	0
254	20240702	165300	286046340	8900	8900	8900	8900	0
255	20240702	165200	286046340	8900	8900	8900	8900	0
256	20240702	165100	286046340	8900	8900	8900	8900	0
257	20240702	165000	286046340	8900	8900	8900	8900	0
258	20240702	164900	286046340	8900	8900	8900	8900	0
259	20240702	164800	286046340	8900	8900	8900	8900	0
260	20240702	164700	286046340	8900	8900	8900	8900	0
261	20240702	164600	286046340	8900	8900	8900	8900	0
262	20240702	164500	286046340	8900	8900	8900	8900	0
263	20240702	164400	286046340	8900	8900	8900	8900	0
264	20240702	164300	286046340	8900	8900	8900	8900	0
265	20240702	164200	286046340	8900	8900	8900	8900	0
266	20240702	164100	286046340	8900	8900	8900	8900	0
267	20240702	164000	286046340	8900	8900	8900	8900	0
268	20240702	163900	286046340	8900	8900	8900	8900	0
269	20240702	163800	286046340	8900	8900	8900	8900	0
270	20240702	163700	286046340	8900	8900	8900	8900	0
271	20240702	163600	286046340	8900	8900	8900	8900	0
272	20240702	163500	286046340	8900	8900	8900	8900	1510
273	20240702	163400	286046340	8900	8900	8900	8900	0
274	20240702	163300	286046340	8900	8900	8900	8900	0
275	20240702	163200	286046340	8900	8900	8900	8900	0
276	20240702	163100	286046340	8900	8900	8900	8900	0
277	20240702	163000	286046340	8900	8900	8900	8900	0
278	20240702	162900	286046340	8900	8900	8900	8900	0
279	20240702	162800	286046340	8900	8900	8900	8900	0
280	20240702	162700	286046340	8900	8900	8900	8900	0
281	20240702	162600	286046340	8900	8900	8900	8900	0
282	20240702	162500	286046340	8900	8900	8900	8900	0
283	20240702	162400	286046340	8900	8900	8900	8900	0
284	20240702	162300	286046340	8900	8900	8900	8900	0
285	20240702	162200	286046340	8900	8900	8900	8900	0
286	20240702	162100	286046340	8900	8900	8900	8900	0
287	20240702	162000	286046340	8900	8900	8900	8900	0
288	20240702	161900	286046340	8900	8900	8900	8900	0
289	20240702	161800	286046340	8900	8900	8900	8900	0
290	20240702	161700	286046340	8900	8900	8900	8900	0
291	20240702	161600	286046340	8900	8900	8900	8900	0
292	20240702	161500	286046340	8900	8900	8900	8900	0
293	20240702	161400	286046340	8900	8900	8900	8900	0
294	20240702	161300	286046340	8900	8900	8900	8900	0
295	20240702	161200	286046340	8900	8900	8900	8900	0
296	20240702	161100	286046340	8900	8900	8900	8900	0
297	20240702	161000	286046340	8900	8900	8900	8900	0
298	20240702	160900	286046340	8900	8900	8900	8900	0
299	20240702	160800	286046340	8900	8900	8900	8900	0
300	20240702	160700	286046340	8900	8900	8900	8900	0
301	20240702	160600	286046340	8900	8900	8900	8900	0
302	20240702	160500	286046340	8900	8900	8900	8900	1510
303	20240702	160400	286046340	8900	8900	8900	8900	0
304	20240702	160300	286046340	8900	8900	8900	8900	0
305	20240702	160200	286046340	8900	8900	8900	8900	0
306	20240702	160100	286046340	8900	8900	8900	8900	0
307	20240702	160000	286046340	8900	8900	8900	8900	0
308	20240702	155900	286046340	8900	8900	8900	8900	0
309	20240702	155800	286046340	8900	8900	8900	8900	0
310	20240702	155700	286046340	8900	8900	8900	8900	0
311	20240702	155600	286046340	8900	8900	8900	8900	0
312	20240702	155500	286046340	8900	8900	8900	8900	0
313	20240702	155400	286046340	8900	8900	8900	8900	0
314	20240702	155300	286046340	8900	8900	8900	8900	0
315	20240702	155200	286046340	8900	8900	8900	8900	0
316	20240702	155100	286046340	8900	8900	8900	8900	0
317	20240702	155000	286046340	8900	8900	8900	8900	0
318	20240702	154900	286046340	8900	8900	8900	8900	0
319	20240702	154800	286046340	8900	8900	8900	8900	0
320	20240702	154700	286046340	8900	8900	8900	8900	0
321	20240702	154600	286046340	8900	8900	8900	8900	0
322	20240702	154500	286046340	8900	8900	8900	8900	0
323	20240702	154400	286046340	8900	8900	8900	8900	0
324	20240702	154300	286046340	8900	8900	8900	8900	0
325	20240702	154200	286046340	8900	8900	8900	8900	0
326	20240702	154100	286046340	8900	8900	8900	8900	0
327	20240702	154000	286046340	8900	8900	8900	8900	0
328	20240702	153900	286046340	8900	8900	8900	8900	0
329	20240702	153800	286046340	8900	8900	8900	8900	0
330	20240702	153700	286046340	8900	8900	8900	8900	0
331	20240702	153600	286046340	8900	8900	8900	8900	0
332	20240702	153500	286046340	8900	8900	8900	8900	1510
333	20240702	153400	286046340	8900	8900	8900	8900	0
334	20240702	153300	286046340	8900	8900	8900	8900	0
335	20240702	153200	286046340	8900	8900	8900	8900	0
336	20240702	153100	286046340	8900	8900	8900	8900	0
337	20240702	153000	286046340	8900	8900	8900	8900	1510
338	20240702	152900	272607340	8900	8900	8900	8900	0
339	20240702	152800	272607340	8900	8900	8900	8900	0
340	20240702	152700	272607340	8900	8900	8900	8900	0
341	20240702	152600	272607340	8900	8900	8900	8900	0
342	20240702	152500	272607340	8900	8900	8900	8900	0
343	20240702	152400	272607340	8900	8900	8900	8900	0
344	20240702	152300	272607340	8900	8900	8900	8900	0
345	20240702	152200	272607340	8900	8900	8900	8900	0
346	20240702	152100	272607340	8900	8900	8900	8900	0
347	20240702	152000	272607340	8900	8900	8900	8900	0
348	20240702	151900	272607340	8900	8900	8900	8900	0
349	20240702	151800	272607340	8900	8900	8900	8900	1
350	20240702	151700	272598440	8860	8860	8860	8860	20
351	20240702	151600	272421240	8900	8900	8900	8900	0
352	20240702	151500	272421240	8900	8860	8900	8860	6
353	20240702	151400	272368040	8900	8900	8900	8900	0
354	20240702	151300	272368040	8900	8900	8900	8900	1
355	20240702	151200	272359140	8890	8850	8890	8850	201
356	20240702	151100	270576250	8890	8890	8890	8890	0
357	20240702	151000	270576250	8890	8850	8890	8850	500
358	20240702	150900	266141250	8890	8890	8890	8890	0
359	20240702	150800	266141250	8890	8890	8890	8890	0
360	20240702	150700	266141250	8890	8850	8890	8850	142
361	20240702	150600	264884510	8860	8860	8860	8860	200
362	20240702	150500	263112510	8890	8890	8890	8890	0
363	20240702	150400	263112510	8890	8890	8890	8890	0
364	20240702	150300	263112510	8890	8890	8890	8890	20
365	20240702	150200	262934710	8890	8890	8890	8890	0
366	20240702	150100	262934710	8890	8890	8890	8890	0
367	20240702	150000	262934710	8890	8890	8890	8890	0
368	20240702	145900	262934710	8890	8890	8890	8890	0
369	20240702	145800	262934710	8890	8880	8890	8850	14
370	20240702	145700	262810740	8890	8890	8890	8890	0
371	20240702	145600	262810740	8890	8890	8890	8890	0
372	20240702	145500	262810740	8890	8890	8890	8890	2
373	20240702	145400	262792960	8890	8890	8890	8890	0
374	20240702	145300	262792960	8890	8890	8890	8890	0
375	20240702	145200	262792960	8890	8890	8890	8890	1
376	20240702	145100	262784070	8870	8870	8870	8870	5
377	20240702	145000	262739720	8890	8890	8890	8890	0
378	20240702	144900	262739720	8890	8890	8890	8890	0
379	20240702	144800	262739720	8890	8850	8890	8840	457
380	20240702	144700	258698660	8890	8890	8890	8890	0
381	20240702	144600	258698660	8890	8890	8890	8890	0
382	20240702	144500	258698660	8890	8890	8890	8890	1
383	20240702	144400	258689770	8850	8850	8850	8850	67
384	20240702	144300	258096820	8890	8890	8890	8890	0
385	20240702	144200	258096820	8890	8890	8890	8890	0
386	20240702	144100	258096820	8890	8890	8890	8890	0
387	20240702	144000	258096820	8890	8890	8890	8890	0
388	20240702	143900	258096820	8890	8860	8890	8860	102
389	20240702	143800	257193040	8890	8890	8890	8890	0
390	20240702	143700	257193040	8890	8840	8890	8840	91
391	20240702	143600	256388550	8870	8870	8890	8870	109
392	20240702	143500	255421590	8870	8870	8870	8870	0
393	20240702	143400	255421590	8870	8870	8890	8870	260
394	20240702	143300	253115090	8880	8880	8880	8880	20
395	20240702	143200	252937490	8880	8880	8880	8880	0
396	20240702	143100	252937490	8880	8880	8880	8880	0
397	20240702	143000	252937490	8880	8880	8880	8880	0
398	20240702	142900	252937490	8880	8850	8880	8850	603
399	20240702	142800	247600850	8880	8860	8880	8860	152
400	20240702	142700	246251660	8860	8860	8860	8860	0
401	20240702	142600	246251660	8860	8860	8860	8860	0
402	20240702	142500	246251660	8860	8850	8860	8850	2
403	20240702	142400	246233950	8840	8860	8860	8840	81
404	20240702	142300	245517490	8850	8850	8850	8850	20
405	20240702	142200	245340490	8860	8860	8860	8860	0
406	20240702	142100	245340490	8860	8860	8860	8860	0
407	20240702	142000	245340490	8860	8870	8870	8860	89
408	20240702	141900	244551770	8870	8870	8870	8870	0
409	20240702	141800	244551770	8870	8870	8870	8870	1
410	20240702	141700	244542900	8870	8870	8870	8870	0
411	20240702	141600	244542900	8870	8870	8870	8870	0
412	20240702	141500	244542900	8870	8870	8870	8870	0
413	20240702	141400	244542900	8870	8870	8870	8870	1
414	20240702	141300	244534030	8870	8870	8870	8870	1
415	20240702	141200	244525160	8870	8860	8870	8860	18
416	20240702	141100	244365650	8870	8870	8870	8870	0
417	20240702	141000	244365650	8870	8870	8870	8870	0
418	20240702	140900	244365650	8870	8870	8870	8870	0
419	20240702	140800	244365650	8870	8870	8870	8870	0
420	20240702	140700	244365650	8870	8870	8870	8870	0
421	20240702	140600	244365650	8870	8870	8870	8870	1
422	20240702	140500	244356780	8870	8870	8870	8870	0
423	20240702	140400	244356780	8870	8870	8870	8870	0
424	20240702	140300	244356780	8870	8860	8870	8850	21
425	20240702	140200	244170900	8870	8870	8870	8870	0
426	20240702	140100	244170900	8870	8870	8870	8870	0
427	20240702	140000	244170900	8870	8870	8870	8870	0
428	20240702	135900	244170900	8870	8870	8870	8870	0
429	20240702	135800	244170900	8870	8860	8870	8860	2
430	20240702	135700	244153170	8870	8870	8870	8870	0
431	20240702	135600	244153170	8870	8870	8870	8870	0
432	20240702	135500	244153170	8870	8870	8870	8870	4
433	20240702	135400	244117690	8860	8860	8860	8860	0
434	20240702	135300	244117690	8860	8860	8860	8860	0
435	20240702	135200	244117690	8860	8850	8860	8830	31
436	20240702	135100	243843780	8860	8870	8870	8860	10
437	20240702	135000	243755130	8870	8870	8870	8870	0
438	20240702	134900	243755130	8870	8870	8870	8870	0
439	20240702	134800	243755130	8870	8870	8870	8870	0
440	20240702	134700	243755130	8870	8870	8870	8870	1
441	20240702	134600	243746260	8830	8850	8850	8830	93
442	20240702	134500	242923230	8870	8870	8870	8870	10
443	20240702	134400	242834530	8880	8880	8880	8880	0
444	20240702	134300	242834530	8880	8880	8880	8880	0
445	20240702	134200	242834530	8880	8880	8880	8880	0
446	20240702	134100	242834530	8880	8880	8880	8880	3
447	20240702	134000	242807890	8870	8870	8870	8870	0
448	20240702	133900	242807890	8870	8870	8870	8870	58
449	20240702	133800	242293430	8870	8870	8870	8870	10
450	20240702	133700	242204730	8870	8870	8870	8870	0
451	20240702	133600	242204730	8870	8870	8870	8870	10
452	20240702	133500	242116030	8880	8880	8880	8880	3
453	20240702	133400	242089390	8850	8850	8850	8850	53
454	20240702	133300	241620340	8850	8820	8850	8790	2001
455	20240702	133200	224011510	8880	8860	8900	8810	2035
456	20240702	133100	206040820	8900	8900	8900	8900	0
457	20240702	133000	206040820	8900	8900	8900	8900	0
458	20240702	132900	206040820	8900	8900	8900	8900	0
459	20240702	132800	206040820	8900	8900	8900	8900	10
460	20240702	132700	205951820	8900	8900	8900	8900	0
461	20240702	132600	205951820	8900	8850	8900	8840	1010
462	20240702	132500	197020360	8900	8870	8900	8850	1001
463	20240702	132400	188156210	8900	8890	8900	8890	9
464	20240702	132300	188076130	8900	8900	8900	8900	0
465	20240702	132200	188076130	8900	8900	8900	8900	0
466	20240702	132100	188076130	8900	8900	8900	8900	0
467	20240702	132000	188076130	8900	8900	8900	8900	0
468	20240702	131900	188076130	8900	8900	8900	8900	0
469	20240702	131800	188076130	8900	8860	8900	8860	173
470	20240702	131700	186543270	8900	8870	8900	8870	10
471	20240702	131600	186454540	8860	8880	8880	8860	2000
472	20240702	131500	168730950	8920	8920	8920	8920	0
473	20240702	131400	168730950	8920	8920	8920	8920	1
474	20240702	131300	168722030	8900	8900	8900	8900	2
475	20240702	131200	168704230	8920	8920	8920	8920	0
476	20240702	131100	168704230	8920	8920	8920	8920	0
477	20240702	131000	168704230	8920	8920	8920	8920	4
478	20240702	130900	168668550	8870	8890	8890	8870	2000
479	20240702	130800	150914190	8920	8920	8920	8920	0
480	20240702	130700	150914190	8920	8920	8920	8920	0
481	20240702	130600	150914190	8920	8920	8920	8920	2
482	20240702	130500	150896350	8870	8920	8920	8870	2002
483	20240702	130400	133125240	8900	8920	8930	8900	16
484	20240702	130300	132982730	8920	8900	8920	8880	2012
485	20240702	130200	115114300	8920	8920	8920	8920	0
486	20240702	130100	115114300	8920	8920	8920	8920	1
487	20240702	130000	115105380	8920	8910	8920	8890	1051
488	20240702	125900	105753580	8920	8920	8920	8920	43
489	20240702	125800	105370020	8930	8930	8930	8930	0
490	20240702	125700	105370020	8930	8930	8930	8930	0
491	20240702	125600	105370020	8930	8930	8930	8930	0
492	20240702	125500	105370020	8930	8930	8930	8930	9
493	20240702	125400	105289650	8930	8930	8930	8930	0
494	20240702	125300	105289650	8930	8930	8930	8930	5
495	20240702	125200	105245000	8930	8930	8930	8930	0
496	20240702	125100	105245000	8930	8930	8930	8930	0
497	20240702	125000	105245000	8930	8930	8930	8930	0
498	20240702	124900	105245000	8930	8930	8930	8930	3
499	20240702	124800	105218210	8930	8930	8930	8930	0
500	20240702	124700	105218210	8930	8930	8930	8930	0
501	20240702	124600	105218210	8930	8930	8930	8930	0
502	20240702	124500	105218210	8930	8930	8930	8930	0
503	20240702	124400	105218210	8930	8930	8930	8930	0
504	20240702	124300	105218210	8930	8930	8930	8930	0
505	20240702	124200	105218210	8930	8930	8930	8930	0
506	20240702	124100	105218210	8930	8930	8930	8930	0
507	20240702	124000	105218210	8930	8930	8930	8930	0
508	20240702	123900	105218210	8930	8930	8930	8930	0
509	20240702	123800	105218210	8930	8930	8930	8930	0
510	20240702	123700	105218210	8930	8930	8930	8930	0
511	20240702	123600	105218210	8930	8930	8930	8930	0
512	20240702	123500	105218210	8930	8930	8930	8930	0
513	20240702	123400	105218210	8930	8930	8930	8930	0
514	20240702	123300	105218210	8930	8930	8930	8930	0
515	20240702	123200	105218210	8930	8930	8930	8930	0
516	20240702	123100	105218210	8930	8930	8930	8930	0
517	20240702	123000	105218210	8930	8930	8930	8930	0
518	20240702	122900	105218210	8930	8930	8930	8910	92
519	20240702	122800	104398330	8930	8930	8930	8930	0
520	20240702	122700	104398330	8930	8930	8930	8930	1
521	20240702	122600	104389400	8930	8920	8930	8920	16
522	20240702	122500	104246670	8920	8920	8920	8920	0
523	20240702	122400	104246670	8920	8920	8920	8920	0
524	20240702	122300	104246670	8920	8920	8920	8920	0
525	20240702	122200	104246670	8920	8920	8920	8920	0
526	20240702	122100	104246670	8920	8920	8920	8920	0
527	20240702	122000	104246670	8920	8920	8920	8920	2
528	20240702	121900	104228830	8910	8910	8910	8910	0
529	20240702	121800	104228830	8910	8910	8910	8910	0
530	20240702	121700	104228830	8910	8910	8910	8910	1000
531	20240702	121600	95318830	8920	8920	8920	8920	0
532	20240702	121500	95318830	8920	8920	8920	8920	0
533	20240702	121400	95318830	8920	8920	8920	8920	0
534	20240702	121300	95318830	8920	8920	8920	8920	0
535	20240702	121200	95318830	8920	8920	8920	8920	0
536	20240702	121100	95318830	8920	8920	8920	8920	0
537	20240702	121000	95318830	8920	8920	8920	8920	2
538	20240702	120900	95300990	8920	8920	8920	8920	11
539	20240702	120800	95202870	8930	8930	8930	8930	0
540	20240702	120700	95202870	8930	8930	8930	8930	0
541	20240702	120600	95202870	8930	8930	8930	8930	0
542	20240702	120500	95202870	8930	8930	8930	8930	0
543	20240702	120400	95202870	8930	8930	8930	8930	0
544	20240702	120300	95202870	8930	8930	8930	8930	2
545	20240702	120200	95185010	8920	8910	8920	8910	1387
546	20240702	120100	82815500	8910	8910	8910	8910	0
547	20240702	120000	82815500	8910	8910	8910	8910	0
548	20240702	115900	82815500	8910	8910	8910	8910	10
549	20240702	115800	82726400	8910	8910	8910	8910	0
550	20240702	115700	82726400	8910	8910	8910	8910	0
551	20240702	115600	82726400	8910	8910	8910	8910	0
552	20240702	115500	82726400	8910	8910	8910	8910	0
553	20240702	115400	82726400	8910	8910	8910	8910	0
554	20240702	115300	82726400	8910	8910	8910	8910	0
555	20240702	115200	82726400	8910	8910	8910	8910	0
556	20240702	115100	82726400	8910	8910	8910	8910	0
557	20240702	115000	82726400	8910	8910	8910	8910	0
558	20240702	114900	82726400	8910	8910	8910	8910	0
559	20240702	114800	82726400	8910	8910	8910	8910	0
560	20240702	114700	82726400	8910	8910	8910	8910	0
561	20240702	114600	82726400	8910	8910	8910	8910	0
562	20240702	114500	82726400	8910	8910	8910	8910	0
563	20240702	114400	82726400	8910	8910	8910	8910	0
564	20240702	114300	82726400	8910	8900	8910	8890	1001
565	20240702	114200	73825500	8910	8910	8910	8910	0
566	20240702	114100	73825500	8910	8910	8910	8910	0
567	20240702	114000	73825500	8910	8910	8910	8910	0
568	20240702	113900	73825500	8910	8910	8910	8910	4
569	20240702	113800	73789860	8920	8920	8920	8920	10
570	20240702	113700	73700660	8920	8920	8920	8920	0
571	20240702	113600	73700660	8920	8920	8920	8920	0
572	20240702	113500	73700660	8920	8920	8920	8920	0
573	20240702	113400	73700660	8920	8920	8920	8920	0
574	20240702	113300	73700660	8920	8920	8920	8920	0
575	20240702	113200	73700660	8920	8920	8920	8920	0
576	20240702	113100	73700660	8920	8920	8920	8920	55
577	20240702	113000	73210060	8920	8920	8920	8920	0
578	20240702	112900	73210060	8920	8920	8920	8920	3
579	20240702	112800	73183300	8920	8920	8920	8920	0
580	20240702	112700	73183300	8920	8920	8920	8920	0
581	20240702	112600	73183300	8920	8920	8920	8920	0
582	20240702	112500	73183300	8920	8920	8920	8920	0
583	20240702	112400	73183300	8920	8910	8920	8910	5
584	20240702	112300	73138730	8910	8910	8910	8910	0
585	20240702	112200	73138730	8910	8910	8910	8910	0
586	20240702	112100	73138730	8910	8910	8910	8910	0
587	20240702	112000	73138730	8910	8910	8910	8910	0
588	20240702	111900	73138730	8910	8910	8910	8910	0
589	20240702	111800	73138730	8910	8910	8910	8910	0
590	20240702	111700	73138730	8910	8910	8910	8910	0
591	20240702	111600	73138730	8910	8910	8910	8910	0
592	20240702	111500	73138730	8910	8910	8910	8910	0
593	20240702	111400	73138730	8910	8910	8910	8910	0
594	20240702	111300	73138730	8910	8910	8910	8910	0
595	20240702	111200	73138730	8910	8910	8910	8910	2
596	20240702	111100	73120910	8910	8910	8910	8910	0
597	20240702	111000	73120910	8910	8910	8910	8910	0
598	20240702	110900	73120910	8910	8910	8910	8910	0
599	20240702	110800	73120910	8910	8910	8910	8910	0
600	20240702	110700	73120910	8910	8910	8910	8910	0
601	20240702	110600	73120910	8910	8910	8910	8910	0
602	20240702	110500	73120910	8910	8910	8910	8910	0
603	20240702	110400	73120910	8910	8910	8910	8910	0
604	20240702	110300	73120910	8910	8910	8910	8910	0
605	20240702	110200	73120910	8910	8910	8910	8910	0
606	20240702	110100	73120910	8910	8910	8910	8910	0
607	20240702	110000	73120910	8910	8910	8910	8910	0
608	20240702	105900	73120910	8910	8910	8910	8910	80
609	20240702	105800	72408110	8910	8910	8910	8910	0
610	20240702	105700	72408110	8910	8910	8910	8910	0
611	20240702	105600	72408110	8910	8910	8910	8910	0
612	20240702	105500	72408110	8910	8910	8910	8910	1
613	20240702	105400	72399200	8910	8910	8910	8910	11
614	20240702	105300	72301190	8910	8910	8910	8910	0
615	20240702	105200	72301190	8910	8910	8910	8910	0
616	20240702	105100	72301190	8910	8910	8910	8910	0
617	20240702	105000	72301190	8910	8910	8910	8910	1
618	20240702	104900	72292280	8900	8900	8900	8900	30
619	20240702	104800	72025280	8910	8910	8910	8910	1
620	20240702	104700	72016370	8910	8910	8910	8910	0
621	20240702	104600	72016370	8910	8900	8910	8900	4
622	20240702	104500	71980760	8920	8920	8920	8920	0
623	20240702	104400	71980760	8920	8920	8920	8920	0
624	20240702	104300	71980760	8920	8920	8920	8920	0
625	20240702	104200	71980760	8920	8920	8920	8920	0
626	20240702	104100	71980760	8920	8920	8920	8920	0
627	20240702	104000	71980760	8920	8920	8920	8920	0
628	20240702	103900	71980760	8920	8920	8920	8920	0
629	20240702	103800	71980760	8920	8920	8920	8920	0
630	20240702	103700	71980760	8920	8920	8920	8920	0
631	20240702	103600	71980760	8920	8920	8920	8920	0
632	20240702	103500	71980760	8920	8920	8920	8920	0
633	20240702	103400	71980760	8920	8920	8920	8920	0
634	20240702	103300	71980760	8920	8910	8920	8910	3
635	20240702	103200	71954010	8900	8900	8900	8900	0
636	20240702	103100	71954010	8900	8900	8900	8900	147
637	20240702	103000	70645710	8900	8890	8900	8880	44
638	20240702	102900	70254920	8890	8890	8890	8890	97
639	20240702	102800	69392590	8890	8890	8890	8890	0
640	20240702	102700	69392590	8890	8890	8890	8890	0
641	20240702	102600	69392590	8890	8890	8890	8890	2
642	20240702	102500	69374810	8890	8880	8890	8880	93
643	20240702	102400	68548960	8880	8880	8880	8880	6
644	20240702	102300	68495680	8880	8880	8880	8880	2
645	20240702	102200	68477920	8900	8900	8900	8900	0
646	20240702	102100	68477920	8900	8900	8900	8900	0
647	20240702	102000	68477920	8900	8900	8900	8900	0
648	20240702	101900	68477920	8900	8900	8900	8900	0
649	20240702	101800	68477920	8900	8900	8900	8900	0
650	20240702	101700	68477920	8900	8900	8900	8900	0
651	20240702	101600	68477920	8900	8900	8900	8900	0
652	20240702	101500	68477920	8900	8900	8900	8900	0
653	20240702	101400	68477920	8900	8880	8900	8860	1521
654	20240702	101300	55000520	8900	8900	8900	8900	10
655	20240702	101200	54911520	8900	8900	8900	8900	0
656	20240702	101100	54911520	8900	8880	8900	8880	2
657	20240702	101000	54893740	8900	8900	8900	8900	0
658	20240702	100900	54893740	8900	8900	8900	8900	0
659	20240702	100800	54893740	8900	8900	8900	8900	0
660	20240702	100700	54893740	8900	8900	8900	8900	0
661	20240702	100600	54893740	8900	8900	8900	8900	1
662	20240702	100500	54884840	8870	8870	8870	8870	100
663	20240702	100400	53997840	8870	8880	8880	8870	300
664	20240702	100300	51334500	8910	8910	8910	8910	0
665	20240702	100200	51334500	8910	8910	8910	8910	0
666	20240702	100100	51334500	8910	8890	8910	8890	126
667	20240702	100000	50214340	8910	8910	8910	8910	0
668	20240702	095900	50214340	8910	8910	8910	8910	0
669	20240702	095800	50214340	8910	8910	8910	8910	5
670	20240702	095700	50169790	8920	8920	8920	8920	1
671	20240702	095600	50160870	8920	8890	8920	8890	23
672	20240702	095500	49956370	8890	8920	8920	8890	116
673	20240702	095400	48925100	8930	8930	8930	8930	1
674	20240702	095300	48916170	8890	8900	8900	8890	217
675	20240702	095200	46984940	8930	8930	8930	8930	1
676	20240702	095100	46976010	8920	8900	8920	8900	135
677	20240702	095000	45772770	8910	8900	8910	8900	26
678	20240702	094900	45541360	8890	8890	8890	8890	12
679	20240702	094800	45434680	8910	8910	8910	8910	15
680	20240702	094700	45301030	8910	8910	8910	8910	18
681	20240702	094600	45140650	8940	8940	8940	8940	0
682	20240702	094500	45140650	8940	8940	8940	8940	0
683	20240702	094400	45140650	8940	8940	8940	8940	0
684	20240702	094300	45140650	8940	8940	8940	8940	0
685	20240702	094200	45140650	8940	8880	8940	8870	500
686	20240702	094100	40702910	8940	8890	8940	8890	404
687	20240702	094000	37111300	8890	8910	8910	8890	425
688	20240702	093900	33329750	8950	8950	8950	8950	1
689	20240702	093800	33320800	8900	8900	8900	8900	30
690	20240702	093700	33053800	8950	8950	8950	8950	1
691	20240702	093600	33044850	8900	8920	8920	8900	1265
692	20240702	093500	21777980	8930	8930	8930	8930	9
693	20240702	093400	21697610	8960	8960	8960	8960	0
694	20240702	093300	21697610	8960	8960	8960	8960	0
695	20240702	093200	21697610	8960	8960	8960	8960	1
696	20240702	093100	21688650	8960	8960	8960	8960	0
697	20240702	093000	21688650	8960	8960	8960	8960	1
698	20240702	092900	21679690	8960	8960	8960	8960	0
699	20240702	092800	21679690	8960	8960	8960	8960	200
700	20240702	092700	19887690	8960	8920	8960	8920	104
701	20240702	092600	18959970	8960	8960	8960	8960	0
702	20240702	092500	18959970	8960	8960	8960	8960	0
703	20240702	092400	18959970	8960	8960	8960	8960	312
704	20240702	092300	16164450	8920	8920	8920	8920	3
705	20240702	092200	16137690	8960	8940	8960	8940	38
706	20240702	092100	15797950	8940	8940	8940	8940	0
707	20240702	092000	15797950	8940	8940	8940	8940	0
708	20240702	091900	15797950	8940	8940	8940	8940	1
709	20240702	091800	15789010	8940	8940	8940	8940	2
710	20240702	091700	15771130	8940	8940	8940	8940	10
711	20240702	091600	15681730	8940	8920	8940	8910	127
712	20240702	091500	14549280	8940	8920	8940	8910	89
713	20240702	091400	13755880	8940	8940	8940	8940	4
714	20240702	091300	13720120	8950	8910	8950	8910	2
715	20240702	091200	13702260	8920	8920	8920	8920	104
716	20240702	091100	12774580	8970	8950	8970	8910	267
717	20240702	091000	10393010	8970	8970	8970	8970	0
718	20240702	090900	10393010	8970	8970	8970	8970	0
719	20240702	090800	10393010	8970	8970	8970	8970	50
720	20240702	090700	9944510	8970	8970	8970	8970	20
721	20240702	090600	9765110	8980	8980	8980	8980	0
722	20240702	090500	9765110	8980	8980	8980	8980	0
723	20240702	090400	9765110	8980	8980	8980	8980	0
724	20240702	090300	9765110	8980	8980	8980	8980	15
725	20240702	090200	9630410	8980	8980	8980	8980	0
726	20240702	090100	9630410	8980	8980	8980	8980	0
727	20240702	090000	9630410	8980	8900	8990	8900	1082