KissMeData/333430/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	212700	291168935	2970	2970	2970	2970	1949
3	20240708	212600	291168935	2970	2970	2970	2970	0
4	20240708	212500	291168935	2970	2970	2970	2970	0
5	20240708	212400	291168935	2970	2970	2970	2970	0
6	20240708	212300	291168935	2970	2970	2970	2970	0
7	20240708	212200	291168935	2970	2970	2970	2970	0
8	20240708	212100	291168935	2970	2970	2970	2970	0
9	20240708	212000	291168935	2970	2970	2970	2970	0
10	20240708	211900	291168935	2970	2970	2970	2970	0
11	20240708	211800	291168935	2970	2970	2970	2970	0
12	20240708	211700	291168935	2970	2970	2970	2970	0
13	20240708	211600	291168935	2970	2970	2970	2970	0
14	20240708	211500	291168935	2970	2970	2970	2970	0
15	20240708	211400	291168935	2970	2970	2970	2970	0
16	20240708	211300	291168935	2970	2970	2970	2970	0
17	20240708	211200	291168935	2970	2970	2970	2970	0
18	20240708	211100	291168935	2970	2970	2970	2970	0
19	20240708	211000	291168935	2970	2970	2970	2970	0
20	20240708	210900	291168935	2970	2970	2970	2970	0
21	20240708	210800	291168935	2970	2970	2970	2970	0
22	20240708	210700	291168935	2970	2970	2970	2970	0
23	20240708	210600	291168935	2970	2970	2970	2970	0
24	20240708	210500	291168935	2970	2970	2970	2970	0
25	20240708	210400	291168935	2970	2970	2970	2970	0
26	20240708	210300	291168935	2970	2970	2970	2970	0
27	20240708	210200	291168935	2970	2970	2970	2970	0
28	20240708	210100	291168935	2970	2970	2970	2970	0
29	20240708	210000	291168935	2970	2970	2970	2970	0
30	20240708	205900	291168935	2970	2970	2970	2970	0
31	20240708	205800	291168935	2970	2970	2970	2970	0
32	20240708	205700	291168935	2970	2970	2970	2970	1949
33	20240708	205600	291168935	2970	2970	2970	2970	0
34	20240708	205500	291168935	2970	2970	2970	2970	0
35	20240708	205400	291168935	2970	2970	2970	2970	0
36	20240708	205300	291168935	2970	2970	2970	2970	0
37	20240708	205200	291168935	2970	2970	2970	2970	0
38	20240708	205100	291168935	2970	2970	2970	2970	0
39	20240708	205000	291168935	2970	2970	2970	2970	0
40	20240708	204900	291168935	2970	2970	2970	2970	0
41	20240708	204800	291168935	2970	2970	2970	2970	0
42	20240708	204700	291168935	2970	2970	2970	2970	0
43	20240708	204600	291168935	2970	2970	2970	2970	0
44	20240708	204500	291168935	2970	2970	2970	2970	0
45	20240708	204400	291168935	2970	2970	2970	2970	0
46	20240708	204300	291168935	2970	2970	2970	2970	0
47	20240708	204200	291168935	2970	2970	2970	2970	0
48	20240708	204100	291168935	2970	2970	2970	2970	0
49	20240708	204000	291168935	2970	2970	2970	2970	0
50	20240708	203900	291168935	2970	2970	2970	2970	0
51	20240708	203800	291168935	2970	2970	2970	2970	0
52	20240708	203700	291168935	2970	2970	2970	2970	0
53	20240708	203600	291168935	2970	2970	2970	2970	0
54	20240708	203500	291168935	2970	2970	2970	2970	0
55	20240708	203400	291168935	2970	2970	2970	2970	0
56	20240708	203300	291168935	2970	2970	2970	2970	0
57	20240708	203200	291168935	2970	2970	2970	2970	0
58	20240708	203100	291168935	2970	2970	2970	2970	0
59	20240708	203000	291168935	2970	2970	2970	2970	0
60	20240708	202900	291168935	2970	2970	2970	2970	0
61	20240708	202800	291168935	2970	2970	2970	2970	0
62	20240708	202700	291168935	2970	2970	2970	2970	1949
63	20240708	202600	291168935	2970	2970	2970	2970	0
64	20240708	202500	291168935	2970	2970	2970	2970	0
65	20240708	202400	291168935	2970	2970	2970	2970	0
66	20240708	202300	291168935	2970	2970	2970	2970	0
67	20240708	202200	291168935	2970	2970	2970	2970	0
68	20240708	202100	291168935	2970	2970	2970	2970	0
69	20240708	202000	291168935	2970	2970	2970	2970	0
70	20240708	201900	291168935	2970	2970	2970	2970	0
71	20240708	201800	291168935	2970	2970	2970	2970	0
72	20240708	201700	291168935	2970	2970	2970	2970	0
73	20240708	201600	291168935	2970	2970	2970	2970	0
74	20240708	201500	291168935	2970	2970	2970	2970	0
75	20240708	201400	291168935	2970	2970	2970	2970	0
76	20240708	201300	291168935	2970	2970	2970	2970	0
77	20240708	201200	291168935	2970	2970	2970	2970	0
78	20240708	201100	291168935	2970	2970	2970	2970	0
79	20240708	201000	291168935	2970	2970	2970	2970	0
80	20240708	200900	291168935	2970	2970	2970	2970	0
81	20240708	200800	291168935	2970	2970	2970	2970	0
82	20240708	200700	291168935	2970	2970	2970	2970	0
83	20240708	200600	291168935	2970	2970	2970	2970	0
84	20240708	200500	291168935	2970	2970	2970	2970	0
85	20240708	200400	291168935	2970	2970	2970	2970	0
86	20240708	200300	291168935	2970	2970	2970	2970	0
87	20240708	200200	291168935	2970	2970	2970	2970	0
88	20240708	200100	291168935	2970	2970	2970	2970	0
89	20240708	200000	291168935	2970	2970	2970	2970	0
90	20240708	195900	291168935	2970	2970	2970	2970	0
91	20240708	195800	291168935	2970	2970	2970	2970	0
92	20240708	195700	291168935	2970	2970	2970	2970	1949
93	20240708	195600	291168935	2970	2970	2970	2970	0
94	20240708	195500	291168935	2970	2970	2970	2970	0
95	20240708	195400	291168935	2970	2970	2970	2970	0
96	20240708	195300	291168935	2970	2970	2970	2970	0
97	20240708	195200	291168935	2970	2970	2970	2970	0
98	20240708	195100	291168935	2970	2970	2970	2970	0
99	20240708	195000	291168935	2970	2970	2970	2970	0
100	20240708	194900	291168935	2970	2970	2970	2970	0
101	20240708	194800	291168935	2970	2970	2970	2970	0
102	20240708	194700	291168935	2970	2970	2970	2970	0
103	20240708	194600	291168935	2970	2970	2970	2970	0
104	20240708	194500	291168935	2970	2970	2970	2970	0
105	20240708	194400	291168935	2970	2970	2970	2970	0
106	20240708	194300	291168935	2970	2970	2970	2970	0
107	20240708	194200	291168935	2970	2970	2970	2970	0
108	20240708	194100	291168935	2970	2970	2970	2970	0
109	20240708	194000	291168935	2970	2970	2970	2970	0
110	20240708	193900	291168935	2970	2970	2970	2970	0
111	20240708	193800	291168935	2970	2970	2970	2970	0
112	20240708	193700	291168935	2970	2970	2970	2970	0
113	20240708	193600	291168935	2970	2970	2970	2970	0
114	20240708	193500	291168935	2970	2970	2970	2970	0
115	20240708	193400	291168935	2970	2970	2970	2970	0
116	20240708	193300	291168935	2970	2970	2970	2970	0
117	20240708	193200	291168935	2970	2970	2970	2970	0
118	20240708	193100	291168935	2970	2970	2970	2970	0
119	20240708	193000	291168935	2970	2970	2970	2970	0
120	20240708	192900	291168935	2970	2970	2970	2970	0
121	20240708	192800	291168935	2970	2970	2970	2970	0
122	20240708	192700	291168935	2970	2970	2970	2970	1949
123	20240708	192600	291168935	2970	2970	2970	2970	0
124	20240708	192500	291168935	2970	2970	2970	2970	0
125	20240708	192400	291168935	2970	2970	2970	2970	0
126	20240708	192300	291168935	2970	2970	2970	2970	0
127	20240708	192200	291168935	2970	2970	2970	2970	0
128	20240708	192100	291168935	2970	2970	2970	2970	0
129	20240708	192000	291168935	2970	2970	2970	2970	0
130	20240708	191900	291168935	2970	2970	2970	2970	0
131	20240708	191800	291168935	2970	2970	2970	2970	0
132	20240708	191700	291168935	2970	2970	2970	2970	0
133	20240708	191600	291168935	2970	2970	2970	2970	0
134	20240708	191500	291168935	2970	2970	2970	2970	0
135	20240708	191400	291168935	2970	2970	2970	2970	0
136	20240708	191300	291168935	2970	2970	2970	2970	0
137	20240708	191200	291168935	2970	2970	2970	2970	0
138	20240708	191100	291168935	2970	2970	2970	2970	0
139	20240708	191000	291168935	2970	2970	2970	2970	0
140	20240708	190900	291168935	2970	2970	2970	2970	0
141	20240708	190800	291168935	2970	2970	2970	2970	0
142	20240708	190700	291168935	2970	2970	2970	2970	0
143	20240708	190600	291168935	2970	2970	2970	2970	0
144	20240708	190500	291168935	2970	2970	2970	2970	0
145	20240708	190400	291168935	2970	2970	2970	2970	0
146	20240708	190300	291168935	2970	2970	2970	2970	0
147	20240708	190200	291168935	2970	2970	2970	2970	0
148	20240708	190100	291168935	2970	2970	2970	2970	0
149	20240708	190000	291168935	2970	2970	2970	2970	0
150	20240708	185900	291168935	2970	2970	2970	2970	0
151	20240708	185800	291168935	2970	2970	2970	2970	0
152	20240708	185700	291168935	2970	2970	2970	2970	1949
153	20240708	185600	291168935	2970	2970	2970	2970	0
154	20240708	185500	291168935	2970	2970	2970	2970	0
155	20240708	185400	291168935	2970	2970	2970	2970	0
156	20240708	185300	291168935	2970	2970	2970	2970	0
157	20240708	185200	291168935	2970	2970	2970	2970	0
158	20240708	185100	291168935	2970	2970	2970	2970	0
159	20240708	185000	291168935	2970	2970	2970	2970	0
160	20240708	184900	291168935	2970	2970	2970	2970	0
161	20240708	184800	291168935	2970	2970	2970	2970	0
162	20240708	184700	291168935	2970	2970	2970	2970	0
163	20240708	184600	291168935	2970	2970	2970	2970	0
164	20240708	184500	291168935	2970	2970	2970	2970	0
165	20240708	184400	291168935	2970	2970	2970	2970	0
166	20240708	184300	291168935	2970	2970	2970	2970	0
167	20240708	184200	291168935	2970	2970	2970	2970	0
168	20240708	184100	291168935	2970	2970	2970	2970	0
169	20240708	184000	291168935	2970	2970	2970	2970	0
170	20240708	183900	291168935	2970	2970	2970	2970	0
171	20240708	183800	291168935	2970	2970	2970	2970	0
172	20240708	183700	291168935	2970	2970	2970	2970	0
173	20240708	183600	291168935	2970	2970	2970	2970	0
174	20240708	183500	291168935	2970	2970	2970	2970	0
175	20240708	183400	291168935	2970	2970	2970	2970	0
176	20240708	183300	291168935	2970	2970	2970	2970	0
177	20240708	183200	291168935	2970	2970	2970	2970	0
178	20240708	183100	291168935	2970	2970	2970	2970	0
179	20240708	183000	291168935	2970	2970	2970	2970	0
180	20240708	182900	291168935	2970	2970	2970	2970	0
181	20240708	182800	291168935	2970	2970	2970	2970	0
182	20240708	182700	291168935	2970	2970	2970	2970	1949
183	20240708	182600	291168935	2970	2970	2970	2970	0
184	20240708	182500	291168935	2970	2970	2970	2970	0
185	20240708	182400	291168935	2970	2970	2970	2970	0
186	20240708	182300	291168935	2970	2970	2970	2970	0
187	20240708	182200	291168935	2970	2970	2970	2970	0
188	20240708	182100	291168935	2970	2970	2970	2970	0
189	20240708	182000	291168935	2970	2970	2970	2970	0
190	20240708	181900	291168935	2970	2970	2970	2970	0
191	20240708	181800	291168935	2970	2970	2970	2970	0
192	20240708	181700	291168935	2970	2970	2970	2970	0
193	20240708	181600	291168935	2970	2970	2970	2970	0
194	20240708	181500	291168935	2970	2970	2970	2970	0
195	20240708	181400	291168935	2970	2970	2970	2970	0
196	20240708	181300	291168935	2970	2970	2970	2970	0
197	20240708	181200	291168935	2970	2970	2970	2970	0
198	20240708	181100	291168935	2970	2970	2970	2970	0
199	20240708	181000	291168935	2970	2970	2970	2970	0
200	20240708	180900	291168935	2970	2970	2970	2970	0
201	20240708	180800	291168935	2970	2970	2970	2970	0
202	20240708	180700	291168935	2970	2970	2970	2970	0
203	20240708	180600	291168935	2970	2970	2970	2970	0
204	20240708	180500	291168935	2970	2970	2970	2970	0
205	20240708	180400	291168935	2970	2970	2970	2970	0
206	20240708	180300	291168935	2970	2970	2970	2970	0
207	20240708	180200	291168935	2970	2970	2970	2970	0
208	20240708	180100	291168935	2970	2970	2970	2970	0
209	20240708	180000	291168935	2970	2970	2970	2970	0
210	20240708	175900	291168935	2970	2970	2970	2970	0
211	20240708	175800	291168935	2970	2970	2970	2970	0
212	20240708	175700	291168935	2970	2970	2970	2970	1949
213	20240708	175600	291168935	2970	2970	2970	2970	0
214	20240708	175500	291168935	2970	2970	2970	2970	0
215	20240708	175400	291168935	2970	2970	2970	2970	0
216	20240708	175300	291168935	2970	2970	2970	2970	0
217	20240708	175200	291168935	2970	2970	2970	2970	0
218	20240708	175100	291168935	2970	2970	2970	2970	0
219	20240708	175000	291168935	2970	2970	2970	2970	0
220	20240708	174900	291168935	2970	2970	2970	2970	0
221	20240708	174800	291168935	2970	2970	2970	2970	0
222	20240708	174700	291168935	2970	2970	2970	2970	0
223	20240708	174600	291168935	2970	2970	2970	2970	0
224	20240708	174500	291168935	2970	2970	2970	2970	0
225	20240708	174400	291168935	2970	2970	2970	2970	0
226	20240708	174300	291168935	2970	2970	2970	2970	0
227	20240708	174200	291168935	2970	2970	2970	2970	0
228	20240708	174100	291168935	2970	2970	2970	2970	0
229	20240708	174000	291168935	2970	2970	2970	2970	0
230	20240708	173900	291168935	2970	2970	2970	2970	0
231	20240708	173800	291168935	2970	2970	2970	2970	0
232	20240708	173700	291168935	2970	2970	2970	2970	0
233	20240708	173600	291168935	2970	2970	2970	2970	0
234	20240708	173500	291168935	2970	2970	2970	2970	0
235	20240708	173400	291168935	2970	2970	2970	2970	0
236	20240708	173300	291168935	2970	2970	2970	2970	0
237	20240708	173200	291168935	2970	2970	2970	2970	0
238	20240708	173100	291168935	2970	2970	2970	2970	0
239	20240708	173000	291168935	2970	2970	2970	2970	0
240	20240708	172900	291168935	2970	2970	2970	2970	0
241	20240708	172800	291168935	2970	2970	2970	2970	0
242	20240708	172700	291168935	2970	2970	2970	2970	1949
243	20240708	172600	291168935	2970	2970	2970	2970	0
244	20240708	172500	291168935	2970	2970	2970	2970	0
245	20240708	172400	291168935	2970	2970	2970	2970	0
246	20240708	172300	291168935	2970	2970	2970	2970	0
247	20240708	172200	291168935	2970	2970	2970	2970	0
248	20240708	172100	291168935	2970	2970	2970	2970	0
249	20240708	172000	291168935	2970	2970	2970	2970	0
250	20240708	171900	291168935	2970	2970	2970	2970	0
251	20240708	171800	291168935	2970	2970	2970	2970	0
252	20240708	171700	291168935	2970	2970	2970	2970	0
253	20240708	171600	291168935	2970	2970	2970	2970	0
254	20240708	171500	291168935	2970	2970	2970	2970	0
255	20240708	171400	291168935	2970	2970	2970	2970	0
256	20240708	171300	291168935	2970	2970	2970	2970	0
257	20240708	171200	291168935	2970	2970	2970	2970	0
258	20240708	171100	291168935	2970	2970	2970	2970	0
259	20240708	171000	291168935	2970	2970	2970	2970	0
260	20240708	170900	291168935	2970	2970	2970	2970	0
261	20240708	170800	291168935	2970	2970	2970	2970	0
262	20240708	170700	291168935	2970	2970	2970	2970	0
263	20240708	170600	291168935	2970	2970	2970	2970	0
264	20240708	170500	291168935	2970	2970	2970	2970	0
265	20240708	170400	291168935	2970	2970	2970	2970	0
266	20240708	170300	291168935	2970	2970	2970	2970	0
267	20240708	170200	291168935	2970	2970	2970	2970	0
268	20240708	170100	291168935	2970	2970	2970	2970	0
269	20240708	170000	291168935	2970	2970	2970	2970	0
270	20240708	165900	291168935	2970	2970	2970	2970	0
271	20240708	165800	291168935	2970	2970	2970	2970	0
272	20240708	165700	291168935	2970	2970	2970	2970	1949
273	20240708	165600	291168935	2970	2970	2970	2970	0
274	20240708	165500	291168935	2970	2970	2970	2970	0
275	20240708	165400	291168935	2970	2970	2970	2970	0
276	20240708	165300	291168935	2970	2970	2970	2970	0
277	20240708	165200	291168935	2970	2970	2970	2970	0
278	20240708	165100	291168935	2970	2970	2970	2970	0
279	20240708	165000	291168935	2970	2970	2970	2970	0
280	20240708	164900	291168935	2970	2970	2970	2970	0
281	20240708	164800	291168935	2970	2970	2970	2970	0
282	20240708	164700	291168935	2970	2970	2970	2970	0
283	20240708	164600	291168935	2970	2970	2970	2970	0
284	20240708	164500	291168935	2970	2970	2970	2970	0
285	20240708	164400	291168935	2970	2970	2970	2970	0
286	20240708	164300	291168935	2970	2970	2970	2970	0
287	20240708	164200	291168935	2970	2970	2970	2970	0
288	20240708	164100	291168935	2970	2970	2970	2970	0
289	20240708	164000	291168935	2970	2970	2970	2970	0
290	20240708	163900	291168935	2970	2970	2970	2970	0
291	20240708	163800	291168935	2970	2970	2970	2970	0
292	20240708	163700	291168935	2970	2970	2970	2970	0
293	20240708	163600	291168935	2970	2970	2970	2970	0
294	20240708	163500	291168935	2970	2970	2970	2970	0
295	20240708	163400	291168935	2970	2970	2970	2970	0
296	20240708	163300	291168935	2970	2970	2970	2970	0
297	20240708	163200	291168935	2970	2970	2970	2970	0
298	20240708	163100	291168935	2970	2970	2970	2970	0
299	20240708	163000	291168935	2970	2970	2970	2970	0
300	20240708	162900	291168935	2970	2970	2970	2970	0
301	20240708	162800	291168935	2970	2970	2970	2970	0
302	20240708	162700	291168935	2970	2970	2970	2970	1949
303	20240708	162600	291168935	2970	2970	2970	2970	0
304	20240708	162500	291168935	2970	2970	2970	2970	0
305	20240708	162400	291168935	2970	2970	2970	2970	0
306	20240708	162300	291168935	2970	2970	2970	2970	0
307	20240708	162200	291168935	2970	2970	2970	2970	0
308	20240708	162100	291168935	2970	2970	2970	2970	0
309	20240708	162000	291168935	2970	2970	2970	2970	0
310	20240708	161900	291168935	2970	2970	2970	2970	0
311	20240708	161800	291168935	2970	2970	2970	2970	0
312	20240708	161700	291168935	2970	2970	2970	2970	0
313	20240708	161600	291168935	2970	2970	2970	2970	0
314	20240708	161500	291168935	2970	2970	2970	2970	0
315	20240708	161400	291168935	2970	2970	2970	2970	0
316	20240708	161300	291168935	2970	2970	2970	2970	0
317	20240708	161200	291168935	2970	2970	2970	2970	0
318	20240708	161100	291168935	2970	2970	2970	2970	0
319	20240708	161000	291168935	2970	2970	2970	2970	0
320	20240708	160900	291168935	2970	2970	2970	2970	0
321	20240708	160800	291168935	2970	2970	2970	2970	0
322	20240708	160700	291168935	2970	2970	2970	2970	0
323	20240708	160600	291168935	2970	2970	2970	2970	0
324	20240708	160500	291168935	2970	2970	2970	2970	0
325	20240708	160400	291168935	2970	2970	2970	2970	0
326	20240708	160300	291168935	2970	2970	2970	2970	0
327	20240708	160200	291168935	2970	2970	2970	2970	0
328	20240708	160100	291168935	2970	2970	2970	2970	0
329	20240708	160000	291168935	2970	2970	2970	2970	0
330	20240708	155900	291168935	2970	2970	2970	2970	0
331	20240708	155800	291168935	2970	2970	2970	2970	0
332	20240708	155700	291168935	2970	2970	2970	2970	1949
333	20240708	155600	291168935	2970	2970	2970	2970	0
334	20240708	155500	291168935	2970	2970	2970	2970	0
335	20240708	155400	291168935	2970	2970	2970	2970	0
336	20240708	155300	291168935	2970	2970	2970	2970	0
337	20240708	155200	291168935	2970	2970	2970	2970	0
338	20240708	155100	291168935	2970	2970	2970	2970	0
339	20240708	155000	291168935	2970	2970	2970	2970	0
340	20240708	154900	291168935	2970	2970	2970	2970	0
341	20240708	154800	291168935	2970	2970	2970	2970	0
342	20240708	154700	291168935	2970	2970	2970	2970	0
343	20240708	154600	291168935	2970	2970	2970	2970	0
344	20240708	154500	291168935	2970	2970	2970	2970	0
345	20240708	154400	291168935	2970	2970	2970	2970	0
346	20240708	154300	291168935	2970	2970	2970	2970	0
347	20240708	154200	291168935	2970	2970	2970	2970	0
348	20240708	154100	291168935	2970	2970	2970	2970	0
349	20240708	154000	291168935	2970	2970	2970	2970	0
350	20240708	153900	291168935	2970	2970	2970	2970	0
351	20240708	153800	291168935	2970	2970	2970	2970	0
352	20240708	153700	291168935	2970	2970	2970	2970	0
353	20240708	153600	291168935	2970	2970	2970	2970	0
354	20240708	153500	291168935	2970	2970	2970	2970	0
355	20240708	153400	291168935	2970	2970	2970	2970	0
356	20240708	153300	291168935	2970	2970	2970	2970	0
357	20240708	153200	291168935	2970	2970	2970	2970	0
358	20240708	153100	291168935	2970	2970	2970	2970	0
359	20240708	153000	291168935	2970	2970	2970	2970	1949
360	20240708	152900	285380405	2980	2980	2980	2980	0
361	20240708	152800	285380405	2980	2980	2980	2980	0
362	20240708	152700	285380405	2980	2980	2980	2980	0
363	20240708	152600	285380405	2980	2980	2980	2980	0
364	20240708	152500	285380405	2980	2980	2980	2980	0
365	20240708	152400	285380405	2980	2980	2980	2980	0
366	20240708	152300	285380405	2980	2980	2980	2980	0
367	20240708	152200	285380405	2980	2980	2980	2980	0
368	20240708	152100	285380405	2980	2980	2980	2980	0
369	20240708	152000	285380405	2980	2980	2980	2980	0
370	20240708	151900	285380405	2980	2965	2980	2965	1298
371	20240708	151800	281523350	2965	2970	2970	2965	1609
372	20240708	151700	276745215	2970	2965	2970	2965	502
373	20240708	151600	275256775	2965	2965	2965	2965	450
374	20240708	151500	273922525	2970	2970	2970	2970	1
375	20240708	151400	273919555	2965	2965	2965	2965	40
376	20240708	151300	273800955	2965	2965	2965	2965	524
377	20240708	151200	272247295	2965	2965	2965	2965	600
378	20240708	151100	270468295	2960	2960	2960	2960	10
379	20240708	151000	270438695	2960	2960	2960	2960	0
380	20240708	150900	270438695	2960	2960	2960	2960	0
381	20240708	150800	270438695	2960	2960	2960	2960	4
382	20240708	150700	270426855	2960	2960	2960	2960	10
383	20240708	150600	270397255	2965	2965	2965	2965	0
384	20240708	150500	270397255	2965	2965	2965	2965	1
385	20240708	150400	270394290	2970	2965	2970	2965	870
386	20240708	150300	267814735	2965	2965	2965	2965	0
387	20240708	150200	267814735	2965	2965	2965	2965	13
388	20240708	150100	267776190	2965	2965	2965	2965	0
389	20240708	150000	267776190	2965	2965	2965	2965	1
390	20240708	145900	267773225	2960	2960	2960	2960	100
391	20240708	145800	267477225	2965	2960	2965	2960	871
392	20240708	145700	264896565	2955	2955	2955	2955	10
393	20240708	145600	264867015	2955	2960	2960	2955	6
394	20240708	145500	264849280	2960	2960	2960	2960	0
395	20240708	145400	264849280	2960	2960	2960	2960	100
396	20240708	145300	264553280	2960	2960	2960	2960	0
397	20240708	145200	264553280	2960	2960	2960	2960	0
398	20240708	145100	264553280	2960	2960	2960	2960	0
399	20240708	145000	264553280	2960	2960	2960	2960	125
400	20240708	144900	264183280	2960	2960	2960	2960	700
401	20240708	144800	262111280	2965	2960	2965	2960	11
402	20240708	144700	262078715	2965	2965	2965	2965	0
403	20240708	144600	262078715	2965	2965	2965	2960	1339
404	20240708	144500	258115265	2960	2960	2965	2960	790
405	20240708	144400	255776860	2965	2965	2965	2965	104
406	20240708	144300	255468500	2960	2960	2960	2960	1
407	20240708	144200	255465540	2965	2965	2965	2965	502
408	20240708	144100	253977110	2965	2965	2965	2965	503
409	20240708	144000	252485715	2965	2965	2965	2965	500
410	20240708	143900	251003215	2965	2960	2965	2960	141
411	20240708	143800	250585840	2960	2960	2960	2960	548
412	20240708	143700	248963760	2960	2955	2960	2955	702
413	20240708	143600	246888340	2955	2955	2955	2955	538
414	20240708	143500	245298550	2950	2950	2950	2950	5
415	20240708	143400	245283800	2955	2955	2955	2955	0
416	20240708	143300	245283800	2955	2955	2955	2955	0
417	20240708	143200	245283800	2955	2955	2955	2955	1
418	20240708	143100	245280845	2950	2950	2950	2950	4000
419	20240708	143000	233480845	2955	2955	2955	2955	0
420	20240708	142900	233480845	2955	2955	2955	2955	0
421	20240708	142800	233480845	2955	2955	2955	2955	0
422	20240708	142700	233480845	2955	2955	2955	2955	0
423	20240708	142600	233480845	2955	2955	2955	2955	0
424	20240708	142500	233480845	2955	2955	2955	2955	0
425	20240708	142400	233480845	2955	2955	2955	2955	380
426	20240708	142300	232357945	2950	2950	2950	2950	0
427	20240708	142200	232357945	2950	2950	2950	2950	198
428	20240708	142100	231773845	2950	2950	2950	2950	355
429	20240708	142000	230726595	2950	2950	2950	2950	0
430	20240708	141900	230726595	2950	2950	2950	2950	0
431	20240708	141800	230726595	2950	2950	2950	2950	0
432	20240708	141700	230726595	2950	2950	2950	2950	0
433	20240708	141600	230726595	2950	2950	2950	2950	1
434	20240708	141500	230723645	2955	2955	2955	2955	0
435	20240708	141400	230723645	2955	2955	2955	2955	0
436	20240708	141300	230723645	2955	2955	2955	2955	4
437	20240708	141200	230711825	2955	2955	2955	2955	6
438	20240708	141100	230694095	2955	2955	2955	2955	0
439	20240708	141000	230694095	2955	2955	2955	2955	0
440	20240708	140900	230694095	2955	2955	2955	2955	0
441	20240708	140800	230694095	2955	2955	2955	2955	0
442	20240708	140700	230694095	2955	2955	2955	2955	1
443	20240708	140600	230691140	2950	2950	2950	2950	0
444	20240708	140500	230691140	2950	2950	2950	2950	0
445	20240708	140400	230691140	2950	2950	2950	2950	0
446	20240708	140300	230691140	2950	2950	2950	2950	406
447	20240708	140200	229493440	2950	2950	2950	2950	0
448	20240708	140100	229493440	2950	2950	2950	2950	0
449	20240708	140000	229493440	2950	2950	2950	2950	0
450	20240708	135900	229493440	2950	2950	2950	2950	0
451	20240708	135800	229493440	2950	2950	2950	2950	5
452	20240708	135700	229478690	2950	2950	2950	2950	0
453	20240708	135600	229478690	2950	2950	2950	2950	0
454	20240708	135500	229478690	2950	2950	2950	2950	8
455	20240708	135400	229455090	2950	2950	2950	2950	1
456	20240708	135300	229452140	2945	2945	2945	2945	250
457	20240708	135200	228715890	2955	2955	2955	2955	0
458	20240708	135100	228715890	2955	2955	2955	2955	0
459	20240708	135000	228715890	2955	2955	2955	2955	0
460	20240708	134900	228715890	2955	2955	2955	2955	0
461	20240708	134800	228715890	2955	2955	2955	2955	0
462	20240708	134700	228715890	2955	2950	2955	2950	129
463	20240708	134600	228335160	2950	2935	2950	2935	60
464	20240708	134500	228159045	2930	2930	2930	2930	2
465	20240708	134400	228153185	2935	2935	2935	2935	0
466	20240708	134300	228153185	2935	2935	2935	2935	0
467	20240708	134200	228153185	2935	2935	2935	2935	0
468	20240708	134100	228153185	2935	2935	2935	2935	0
469	20240708	134000	228153185	2935	2935	2935	2935	0
470	20240708	133900	228153185	2935	2935	2935	2935	0
471	20240708	133800	228153185	2935	2935	2935	2935	0
472	20240708	133700	228153185	2935	2935	2935	2935	0
473	20240708	133600	228153185	2935	2935	2935	2935	0
474	20240708	133500	228153185	2935	2935	2935	2935	0
475	20240708	133400	228153185	2935	2935	2935	2935	0
476	20240708	133300	228153185	2935	2935	2935	2935	20
477	20240708	133200	228094485	2925	2925	2925	2925	0
478	20240708	133100	228094485	2925	2925	2925	2925	0
479	20240708	133000	228094485	2925	2925	2925	2925	0
480	20240708	132900	228094485	2925	2930	2930	2925	700
481	20240708	132800	226046070	2935	2935	2935	2935	30
482	20240708	132700	225958020	2935	2935	2935	2935	150
483	20240708	132600	225517770	2935	2935	2935	2935	0
484	20240708	132500	225517770	2935	2935	2935	2935	340
485	20240708	132400	224519870	2935	2935	2935	2935	1
486	20240708	132300	224516935	2930	2930	2930	2930	0
487	20240708	132200	224516935	2930	2930	2930	2930	0
488	20240708	132100	224516935	2930	2930	2930	2930	0
489	20240708	132000	224516935	2930	2930	2930	2930	0
490	20240708	131900	224516935	2930	2940	2940	2930	97
491	20240708	131800	224232675	2945	2945	2945	2945	1
492	20240708	131700	224229730	2950	2950	2950	2950	169
493	20240708	131600	223731180	2950	2950	2950	2950	0
494	20240708	131500	223731180	2950	2950	2950	2950	0
495	20240708	131400	223731180	2950	2950	2950	2950	0
496	20240708	131300	223731180	2950	2950	2950	2950	0
497	20240708	131200	223731180	2950	2950	2950	2950	0
498	20240708	131100	223731180	2950	2950	2950	2950	0
499	20240708	131000	223731180	2950	2950	2950	2950	100
500	20240708	130900	223436180	2950	2950	2950	2950	0
501	20240708	130800	223436180	2950	2950	2950	2950	0
502	20240708	130700	223436180	2950	2950	2950	2950	0
503	20240708	130600	223436180	2950	2950	2950	2950	1
504	20240708	130500	223433230	2930	2930	2930	2930	0
505	20240708	130400	223433230	2930	2930	2930	2930	0
506	20240708	130300	223433230	2930	2930	2930	2930	0
507	20240708	130200	223433230	2930	2930	2930	2930	0
508	20240708	130100	223433230	2930	2930	2930	2930	0
509	20240708	130000	223433230	2930	2930	2930	2930	0
510	20240708	125900	223433230	2930	2930	2930	2930	152
511	20240708	125800	222987870	2940	2940	2940	2940	0
512	20240708	125700	222987870	2940	2940	2940	2940	0
513	20240708	125600	222987870	2940	2940	2940	2940	0
514	20240708	125500	222987870	2940	2940	2940	2940	10
515	20240708	125400	222958470	2930	2935	2935	2930	247
516	20240708	125300	222234750	2935	2935	2935	2935	1
517	20240708	125200	222231815	2930	2935	2935	2930	22
518	20240708	125100	222167350	2935	2935	2935	2935	6
519	20240708	125000	222149740	2940	2940	2940	2940	0
520	20240708	124900	222149740	2940	2940	2940	2940	0
521	20240708	124800	222149740	2940	2940	2940	2940	83
522	20240708	124700	221905720	2945	2945	2945	2945	0
523	20240708	124600	221905720	2945	2945	2945	2945	0
524	20240708	124500	221905720	2945	2945	2945	2945	0
525	20240708	124400	221905720	2945	2945	2945	2945	0
526	20240708	124300	221905720	2945	2945	2945	2945	510
527	20240708	124200	220403770	2945	2945	2945	2945	0
528	20240708	124100	220403770	2945	2945	2945	2945	3000
529	20240708	124000	211568770	2945	2945	2945	2945	0
530	20240708	123900	211568770	2945	2945	2945	2945	0
531	20240708	123800	211568770	2945	2945	2945	2945	0
532	20240708	123700	211568770	2945	2945	2945	2945	0
533	20240708	123600	211568770	2945	2945	2945	2945	736
534	20240708	123500	209401250	2940	2940	2940	2940	51
535	20240708	123400	209251310	2940	2940	2940	2940	0
536	20240708	123300	209251310	2940	2940	2940	2940	0
537	20240708	123200	209251310	2940	2940	2940	2940	0
538	20240708	123100	209251310	2940	2940	2940	2940	0
539	20240708	123000	209251310	2940	2930	2940	2930	2
540	20240708	122900	209245440	2930	2930	2930	2930	58
541	20240708	122800	209075500	2930	2930	2930	2930	0
542	20240708	122700	209075500	2930	2935	2935	2930	2075
543	20240708	122600	202991000	2935	2935	2935	2935	0
544	20240708	122500	202991000	2935	2935	2935	2935	0
545	20240708	122400	202991000	2935	2935	2935	2935	0
546	20240708	122300	202991000	2935	2935	2935	2935	0
547	20240708	122200	202991000	2935	2935	2935	2935	50
548	20240708	122100	202844250	2930	2930	2930	2930	0
549	20240708	122000	202844250	2930	2930	2930	2930	0
550	20240708	121900	202844250	2930	2930	2930	2930	0
551	20240708	121800	202844250	2930	2930	2930	2930	0
552	20240708	121700	202844250	2930	2930	2930	2930	46
553	20240708	121600	202709470	2925	2925	2925	2925	0
554	20240708	121500	202709470	2925	2925	2925	2925	0
555	20240708	121400	202709470	2925	2925	2925	2925	0
556	20240708	121300	202709470	2925	2925	2925	2925	0
557	20240708	121200	202709470	2925	2925	2925	2925	0
558	20240708	121100	202709470	2925	2925	2925	2925	0
559	20240708	121000	202709470	2925	2925	2925	2925	0
560	20240708	120900	202709470	2925	2925	2925	2925	100
561	20240708	120800	202416970	2925	2925	2925	2925	0
562	20240708	120700	202416970	2925	2925	2925	2925	0
563	20240708	120600	202416970	2925	2925	2925	2925	0
564	20240708	120500	202416970	2925	2925	2925	2925	0
565	20240708	120400	202416970	2925	2925	2925	2925	45
566	20240708	120300	202285345	2925	2925	2925	2925	0
567	20240708	120200	202285345	2925	2925	2925	2925	0
568	20240708	120100	202285345	2925	2925	2925	2925	0
569	20240708	120000	202285345	2925	2925	2925	2925	0
570	20240708	115900	202285345	2925	2925	2925	2925	0
571	20240708	115800	202285345	2925	2925	2925	2925	0
572	20240708	115700	202285345	2925	2935	2935	2925	1500
573	20240708	115600	197891435	2940	2940	2940	2940	0
574	20240708	115500	197891435	2940	2940	2940	2940	0
575	20240708	115400	197891435	2940	2940	2940	2940	0
576	20240708	115300	197891435	2940	2940	2940	2940	0
577	20240708	115200	197891435	2940	2940	2940	2940	0
578	20240708	115100	197891435	2940	2940	2940	2940	1
579	20240708	115000	197888495	2935	2935	2935	2935	0
580	20240708	114900	197888495	2935	2935	2935	2935	0
581	20240708	114800	197888495	2935	2935	2935	2935	0
582	20240708	114700	197888495	2935	2935	2935	2935	0
583	20240708	114600	197888495	2935	2935	2935	2935	1
584	20240708	114500	197885560	2935	2935	2935	2935	6
585	20240708	114400	197867950	2935	2935	2935	2935	0
586	20240708	114300	197867950	2935	2935	2935	2935	0
587	20240708	114200	197867950	2935	2935	2935	2935	1
588	20240708	114100	197865015	2935	2935	2935	2935	0
589	20240708	114000	197865015	2935	2935	2935	2935	0
590	20240708	113900	197865015	2935	2935	2935	2935	0
591	20240708	113800	197865015	2935	2935	2935	2935	0
592	20240708	113700	197865015	2935	2935	2935	2935	0
593	20240708	113600	197865015	2935	2935	2935	2935	7900
594	20240708	113500	174678515	2930	2930	2930	2930	100
595	20240708	113400	174385515	2935	2935	2935	2935	127
596	20240708	113300	174012770	2935	2935	2935	2935	0
597	20240708	113200	174012770	2935	2935	2935	2935	10
598	20240708	113100	173983420	2940	2940	2940	2940	3
599	20240708	113000	173974600	2940	2940	2940	2940	0
600	20240708	112900	173974600	2940	2940	2940	2940	232
601	20240708	112800	173292520	2950	2950	2950	2950	36
602	20240708	112700	173186320	2950	2950	2950	2950	0
603	20240708	112600	173186320	2950	2950	2950	2950	0
604	20240708	112500	173186320	2950	2950	2950	2950	0
605	20240708	112400	173186320	2950	2950	2950	2950	0
606	20240708	112300	173186320	2950	2950	2950	2950	0
607	20240708	112200	173186320	2950	2950	2950	2950	0
608	20240708	112100	173186320	2950	2950	2950	2950	1
609	20240708	112000	173183370	2940	2940	2940	2940	0
610	20240708	111900	173183370	2940	2940	2940	2940	268
611	20240708	111800	172395450	2940	2940	2940	2940	0
612	20240708	111700	172395450	2940	2940	2940	2940	0
613	20240708	111600	172395450	2940	2940	2940	2940	1
614	20240708	111500	172392510	2935	2935	2935	2935	0
615	20240708	111400	172392510	2935	2945	2945	2935	2503
616	20240708	111300	165040585	2945	2945	2945	2945	20
617	20240708	111200	164981685	2945	2945	2945	2945	230
618	20240708	111100	164304335	2950	2950	2950	2950	0
619	20240708	111000	164304335	2950	2950	2950	2950	0
620	20240708	110900	164304335	2950	2950	2950	2950	1
621	20240708	110800	164301385	2950	2950	2950	2950	0
622	20240708	110700	164301385	2950	2950	2950	2950	0
623	20240708	110600	164301385	2950	2945	2950	2945	101
624	20240708	110500	164003935	2950	2950	2950	2950	0
625	20240708	110400	164003935	2950	2950	2950	2950	2
626	20240708	110300	163998035	2955	2955	2955	2955	0
627	20240708	110200	163998035	2955	2955	2955	2955	0
628	20240708	110100	163998035	2955	2955	2955	2955	1
629	20240708	110000	163995080	2950	2950	2950	2950	339
630	20240708	105900	162995030	2955	2955	2955	2955	0
631	20240708	105800	162995030	2955	2950	2955	2950	46
632	20240708	105700	162859325	2950	2945	2950	2945	101
633	20240708	105600	162561875	2950	2950	2950	2950	15
634	20240708	105500	162517625	2950	2950	2950	2950	35
635	20240708	105400	162414375	2965	2965	2965	2965	0
636	20240708	105300	162414375	2965	2965	2965	2965	1
637	20240708	105200	162411410	2965	2965	2965	2965	0
638	20240708	105100	162411410	2965	2970	2975	2955	196
639	20240708	105000	161830485	2975	2955	2985	2945	2590
640	20240708	104900	154153975	2950	2950	2950	2950	336
641	20240708	104800	153162775	2950	2950	2950	2950	0
642	20240708	104700	153162775	2950	2950	2950	2950	1
643	20240708	104600	153159825	2950	2950	2950	2950	0
644	20240708	104500	153159825	2950	2950	2950	2950	0
645	20240708	104400	153159825	2950	2950	2950	2950	526
646	20240708	104300	151608125	2950	2950	2950	2950	1076
647	20240708	104200	148433925	2950	2950	2950	2950	0
648	20240708	104100	148433925	2950	2940	2950	2940	16
649	20240708	104000	148386875	2940	2940	2940	2940	19
650	20240708	103900	148331015	2940	2940	2940	2940	0
651	20240708	103800	148331015	2940	2940	2940	2940	200
652	20240708	103700	147743015	2950	2950	2950	2940	309
653	20240708	103600	146834465	2940	2940	2940	2940	0
654	20240708	103500	146834465	2940	2940	2940	2940	63
655	20240708	103400	146649245	2940	2940	2940	2940	20
656	20240708	103300	146590445	2940	2940	2940	2940	282
657	20240708	103200	145761365	2940	2940	2940	2940	0
658	20240708	103100	145761365	2940	2950	2950	2940	1179
659	20240708	103000	142289185	2950	2950	2950	2950	50
660	20240708	102900	142141685	2950	2950	2950	2950	1000
661	20240708	102800	139191685	2950	2950	2950	2950	780
662	20240708	102700	136890685	2950	2950	2950	2950	10
663	20240708	102600	136861185	2955	2955	2955	2955	0
664	20240708	102500	136861185	2955	2955	2955	2955	3
665	20240708	102400	136852320	2955	2955	2955	2955	2
666	20240708	102300	136846410	2955	2955	2955	2955	279
667	20240708	102200	136021965	2955	2955	2955	2955	0
668	20240708	102100	136021965	2955	2955	2955	2955	104
669	20240708	102000	135714645	2955	2955	2955	2955	250
670	20240708	101900	134975895	2955	2945	2955	2945	4765
671	20240708	101800	120928920	2940	2940	2940	2940	18
672	20240708	101700	120876000	2940	2940	2940	2940	1353
673	20240708	101600	116898180	2930	2930	2930	2930	0
674	20240708	101500	116898180	2930	2930	2930	2930	0
675	20240708	101400	116898180	2930	2930	2930	2930	0
676	20240708	101300	116898180	2930	2930	2930	2930	0
677	20240708	101200	116898180	2930	2930	2930	2930	0
678	20240708	101100	116898180	2930	2930	2930	2930	0
679	20240708	101000	116898180	2930	2930	2930	2930	1789
680	20240708	100900	111656410	2940	2940	2940	2940	0
681	20240708	100800	111656410	2940	2940	2940	2940	0
682	20240708	100700	111656410	2940	2940	2940	2940	500
683	20240708	100600	110186410	2930	2930	2930	2930	0
684	20240708	100500	110186410	2930	2930	2930	2930	469
685	20240708	100400	108812240	2930	2930	2930	2930	200
686	20240708	100300	108226240	2930	2930	2930	2930	33
687	20240708	100200	108129550	2940	2940	2940	2940	2214
688	20240708	100100	101620390	2940	2940	2940	2940	1
689	20240708	100000	101617450	2940	2940	2940	2940	0
690	20240708	095900	101617450	2940	2935	2940	2935	725
691	20240708	095800	99486200	2935	2935	2935	2935	301
692	20240708	095700	98602765	2925	2925	2925	2925	0
693	20240708	095600	98602765	2925	2925	2925	2925	0
694	20240708	095500	98602765	2925	2925	2925	2925	0
695	20240708	095400	98602765	2925	2925	2925	2925	9
696	20240708	095300	98576440	2935	2930	2935	2930	281
697	20240708	095200	97753010	2925	2925	2925	2925	878
698	20240708	095100	95184860	2930	2930	2930	2930	1
699	20240708	095000	95181930	2920	2920	2920	2920	0
700	20240708	094900	95181930	2920	2920	2920	2920	0
701	20240708	094800	95181930	2920	2920	2920	2920	24
702	20240708	094700	95111850	2920	2920	2920	2920	0
703	20240708	094600	95111850	2920	2920	2920	2920	0
704	20240708	094500	95111850	2920	2920	2920	2920	91
705	20240708	094400	94846130	2935	2935	2935	2935	0
706	20240708	094300	94846130	2935	2935	2935	2935	151
707	20240708	094200	94402945	2945	2925	2945	2925	3033
708	20240708	094100	85503620	2925	2925	2925	2925	0
709	20240708	094000	85503620	2925	2925	2930	2925	1888
710	20240708	093900	79981210	2925	2925	2925	2925	396
711	20240708	093800	78822910	2925	2915	2930	2915	2004
712	20240708	093700	72961275	2915	2915	2915	2915	5
713	20240708	093600	72946700	2915	2915	2915	2915	0
714	20240708	093500	72946700	2915	2915	2915	2915	0
715	20240708	093400	72946700	2915	2910	2915	2910	352
716	20240708	093300	71922055	2900	2900	2900	2900	0
717	20240708	093200	71922055	2900	2900	2900	2900	780
718	20240708	093100	69660055	2900	2900	2900	2900	14
719	20240708	093000	69619455	2900	2900	2900	2900	30
720	20240708	092900	69532455	2905	2905	2905	2890	798
721	20240708	092800	67215765	2905	2905	2905	2905	0
722	20240708	092700	67215765	2905	2905	2905	2905	532
723	20240708	092600	65670305	2890	2890	2890	2890	200
724	20240708	092500	65092305	2900	2900	2900	2900	0
725	20240708	092400	65092305	2900	2900	2900	2900	1275
726	20240708	092300	61394805	2900	2900	2900	2900	1218
727	20240708	092200	57862605	2900	2900	2900	2900	0
728	20240708	092100	57862605	2900	2900	2900	2900	519
729	20240708	092000	56357505	2900	2890	2905	2890	5559
730	20240708	091900	40246885	2875	2890	2890	2875	1207
731	20240708	091800	36761235	2890	2890	2890	2890	310
732	20240708	091700	35865335	2890	2890	2890	2890	50
733	20240708	091600	35720835	2890	2860	2890	2860	1832
734	20240708	091500	30451255	2860	2860	2860	2860	104
735	20240708	091400	30153815	2865	2865	2865	2865	550
736	20240708	091300	28578065	2865	2865	2865	2865	69
737	20240708	091200	28380380	2865	2865	2875	2865	491
738	20240708	091100	26972545	2865	2865	2865	2865	0
739	20240708	091000	26972545	2865	2865	2865	2865	4
740	20240708	090900	26961085	2860	2865	2865	2860	3278
741	20240708	090800	17576005	2865	2880	2880	2865	2081
742	20240708	090700	11600375	2880	2880	2880	2880	9
743	20240708	090600	11574455	2895	2895	2895	2895	10
744	20240708	090500	11545505	2885	2885	2885	2885	450
745	20240708	090400	10247255	2900	2900	2900	2900	0
746	20240708	090300	10247255	2900	2900	2900	2900	1
747	20240708	090200	10244355	2885	2885	2885	2885	0
748	20240708	090100	10244355	2885	2885	2885	2885	0
749	20240708	090000	10244355	2885	2885	2885	2870	3551