KissMeData/229000/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	205600	130285315	2950	2950	2950	2950	4755
3	20240704	205500	130285315	2950	2950	2950	2950	0
4	20240704	205400	130285315	2950	2950	2950	2950	0
5	20240704	205300	130285315	2950	2950	2950	2950	0
6	20240704	205200	130285315	2950	2950	2950	2950	0
7	20240704	205100	130285315	2950	2950	2950	2950	0
8	20240704	205000	130285315	2950	2950	2950	2950	0
9	20240704	204900	130285315	2950	2950	2950	2950	0
10	20240704	204800	130285315	2950	2950	2950	2950	0
11	20240704	204700	130285315	2950	2950	2950	2950	0
12	20240704	204600	130285315	2950	2950	2950	2950	0
13	20240704	204500	130285315	2950	2950	2950	2950	0
14	20240704	204400	130285315	2950	2950	2950	2950	0
15	20240704	204300	130285315	2950	2950	2950	2950	0
16	20240704	204200	130285315	2950	2950	2950	2950	0
17	20240704	204100	130285315	2950	2950	2950	2950	0
18	20240704	204000	130285315	2950	2950	2950	2950	0
19	20240704	203900	130285315	2950	2950	2950	2950	0
20	20240704	203800	130285315	2950	2950	2950	2950	0
21	20240704	203700	130285315	2950	2950	2950	2950	0
22	20240704	203600	130285315	2950	2950	2950	2950	0
23	20240704	203500	130285315	2950	2950	2950	2950	0
24	20240704	203400	130285315	2950	2950	2950	2950	0
25	20240704	203300	130285315	2950	2950	2950	2950	0
26	20240704	203200	130285315	2950	2950	2950	2950	0
27	20240704	203100	130285315	2950	2950	2950	2950	0
28	20240704	203000	130285315	2950	2950	2950	2950	0
29	20240704	202900	130285315	2950	2950	2950	2950	0
30	20240704	202800	130285315	2950	2950	2950	2950	0
31	20240704	202700	130285315	2950	2950	2950	2950	0
32	20240704	202600	130285315	2950	2950	2950	2950	4755
33	20240704	202500	130285315	2950	2950	2950	2950	0
34	20240704	202400	130285315	2950	2950	2950	2950	0
35	20240704	202300	130285315	2950	2950	2950	2950	0
36	20240704	202200	130285315	2950	2950	2950	2950	0
37	20240704	202100	130285315	2950	2950	2950	2950	0
38	20240704	202000	130285315	2950	2950	2950	2950	0
39	20240704	201900	130285315	2950	2950	2950	2950	0
40	20240704	201800	130285315	2950	2950	2950	2950	0
41	20240704	201700	130285315	2950	2950	2950	2950	0
42	20240704	201600	130285315	2950	2950	2950	2950	0
43	20240704	201500	130285315	2950	2950	2950	2950	0
44	20240704	201400	130285315	2950	2950	2950	2950	0
45	20240704	201300	130285315	2950	2950	2950	2950	0
46	20240704	201200	130285315	2950	2950	2950	2950	0
47	20240704	201100	130285315	2950	2950	2950	2950	0
48	20240704	201000	130285315	2950	2950	2950	2950	0
49	20240704	200900	130285315	2950	2950	2950	2950	0
50	20240704	200800	130285315	2950	2950	2950	2950	0
51	20240704	200700	130285315	2950	2950	2950	2950	0
52	20240704	200600	130285315	2950	2950	2950	2950	0
53	20240704	200500	130285315	2950	2950	2950	2950	0
54	20240704	200400	130285315	2950	2950	2950	2950	0
55	20240704	200300	130285315	2950	2950	2950	2950	0
56	20240704	200200	130285315	2950	2950	2950	2950	0
57	20240704	200100	130285315	2950	2950	2950	2950	0
58	20240704	200000	130285315	2950	2950	2950	2950	0
59	20240704	195900	130285315	2950	2950	2950	2950	0
60	20240704	195800	130285315	2950	2950	2950	2950	0
61	20240704	195700	130285315	2950	2950	2950	2950	0
62	20240704	195600	130285315	2950	2950	2950	2950	4755
63	20240704	195500	130285315	2950	2950	2950	2950	0
64	20240704	195400	130285315	2950	2950	2950	2950	0
65	20240704	195300	130285315	2950	2950	2950	2950	0
66	20240704	195200	130285315	2950	2950	2950	2950	0
67	20240704	195100	130285315	2950	2950	2950	2950	0
68	20240704	195000	130285315	2950	2950	2950	2950	0
69	20240704	194900	130285315	2950	2950	2950	2950	0
70	20240704	194800	130285315	2950	2950	2950	2950	0
71	20240704	194700	130285315	2950	2950	2950	2950	0
72	20240704	194600	130285315	2950	2950	2950	2950	0
73	20240704	194500	130285315	2950	2950	2950	2950	0
74	20240704	194400	130285315	2950	2950	2950	2950	0
75	20240704	194300	130285315	2950	2950	2950	2950	0
76	20240704	194200	130285315	2950	2950	2950	2950	0
77	20240704	194100	130285315	2950	2950	2950	2950	0
78	20240704	194000	130285315	2950	2950	2950	2950	0
79	20240704	193900	130285315	2950	2950	2950	2950	0
80	20240704	193800	130285315	2950	2950	2950	2950	0
81	20240704	193700	130285315	2950	2950	2950	2950	0
82	20240704	193600	130285315	2950	2950	2950	2950	0
83	20240704	193500	130285315	2950	2950	2950	2950	0
84	20240704	193400	130285315	2950	2950	2950	2950	0
85	20240704	193300	130285315	2950	2950	2950	2950	0
86	20240704	193200	130285315	2950	2950	2950	2950	0
87	20240704	193100	130285315	2950	2950	2950	2950	0
88	20240704	193000	130285315	2950	2950	2950	2950	0
89	20240704	192900	130285315	2950	2950	2950	2950	0
90	20240704	192800	130285315	2950	2950	2950	2950	0
91	20240704	192700	130285315	2950	2950	2950	2950	0
92	20240704	192600	130285315	2950	2950	2950	2950	4755
93	20240704	192500	130285315	2950	2950	2950	2950	0
94	20240704	192400	130285315	2950	2950	2950	2950	0
95	20240704	192300	130285315	2950	2950	2950	2950	0
96	20240704	192200	130285315	2950	2950	2950	2950	0
97	20240704	192100	130285315	2950	2950	2950	2950	0
98	20240704	192000	130285315	2950	2950	2950	2950	0
99	20240704	191900	130285315	2950	2950	2950	2950	0
100	20240704	191800	130285315	2950	2950	2950	2950	0
101	20240704	191700	130285315	2950	2950	2950	2950	0
102	20240704	191600	130285315	2950	2950	2950	2950	0
103	20240704	191500	130285315	2950	2950	2950	2950	0
104	20240704	191400	130285315	2950	2950	2950	2950	0
105	20240704	191300	130285315	2950	2950	2950	2950	0
106	20240704	191200	130285315	2950	2950	2950	2950	0
107	20240704	191100	130285315	2950	2950	2950	2950	0
108	20240704	191000	130285315	2950	2950	2950	2950	0
109	20240704	190900	130285315	2950	2950	2950	2950	0
110	20240704	190800	130285315	2950	2950	2950	2950	0
111	20240704	190700	130285315	2950	2950	2950	2950	0
112	20240704	190600	130285315	2950	2950	2950	2950	0
113	20240704	190500	130285315	2950	2950	2950	2950	0
114	20240704	190400	130285315	2950	2950	2950	2950	0
115	20240704	190300	130285315	2950	2950	2950	2950	0
116	20240704	190200	130285315	2950	2950	2950	2950	0
117	20240704	190100	130285315	2950	2950	2950	2950	0
118	20240704	190000	130285315	2950	2950	2950	2950	0
119	20240704	185900	130285315	2950	2950	2950	2950	0
120	20240704	185800	130285315	2950	2950	2950	2950	0
121	20240704	185700	130285315	2950	2950	2950	2950	0
122	20240704	185600	130285315	2950	2950	2950	2950	4755
123	20240704	185500	130285315	2950	2950	2950	2950	0
124	20240704	185400	130285315	2950	2950	2950	2950	0
125	20240704	185300	130285315	2950	2950	2950	2950	0
126	20240704	185200	130285315	2950	2950	2950	2950	0
127	20240704	185100	130285315	2950	2950	2950	2950	0
128	20240704	185000	130285315	2950	2950	2950	2950	0
129	20240704	184900	130285315	2950	2950	2950	2950	0
130	20240704	184800	130285315	2950	2950	2950	2950	0
131	20240704	184700	130285315	2950	2950	2950	2950	0
132	20240704	184600	130285315	2950	2950	2950	2950	0
133	20240704	184500	130285315	2950	2950	2950	2950	0
134	20240704	184400	130285315	2950	2950	2950	2950	0
135	20240704	184300	130285315	2950	2950	2950	2950	0
136	20240704	184200	130285315	2950	2950	2950	2950	0
137	20240704	184100	130285315	2950	2950	2950	2950	0
138	20240704	184000	130285315	2950	2950	2950	2950	0
139	20240704	183900	130285315	2950	2950	2950	2950	0
140	20240704	183800	130285315	2950	2950	2950	2950	0
141	20240704	183700	130285315	2950	2950	2950	2950	0
142	20240704	183600	130285315	2950	2950	2950	2950	0
143	20240704	183500	130285315	2950	2950	2950	2950	0
144	20240704	183400	130285315	2950	2950	2950	2950	0
145	20240704	183300	130285315	2950	2950	2950	2950	0
146	20240704	183200	130285315	2950	2950	2950	2950	0
147	20240704	183100	130285315	2950	2950	2950	2950	0
148	20240704	183000	130285315	2950	2950	2950	2950	0
149	20240704	182900	130285315	2950	2950	2950	2950	0
150	20240704	182800	130285315	2950	2950	2950	2950	0
151	20240704	182700	130285315	2950	2950	2950	2950	0
152	20240704	182600	130285315	2950	2950	2950	2950	4755
153	20240704	182500	130285315	2950	2950	2950	2950	0
154	20240704	182400	130285315	2950	2950	2950	2950	0
155	20240704	182300	130285315	2950	2950	2950	2950	0
156	20240704	182200	130285315	2950	2950	2950	2950	0
157	20240704	182100	130285315	2950	2950	2950	2950	0
158	20240704	182000	130285315	2950	2950	2950	2950	0
159	20240704	181900	130285315	2950	2950	2950	2950	0
160	20240704	181800	130285315	2950	2950	2950	2950	0
161	20240704	181700	130285315	2950	2950	2950	2950	0
162	20240704	181600	130285315	2950	2950	2950	2950	0
163	20240704	181500	130285315	2950	2950	2950	2950	0
164	20240704	181400	130285315	2950	2950	2950	2950	0
165	20240704	181300	130285315	2950	2950	2950	2950	0
166	20240704	181200	130285315	2950	2950	2950	2950	0
167	20240704	181100	130285315	2950	2950	2950	2950	0
168	20240704	181000	130285315	2950	2950	2950	2950	0
169	20240704	180900	130285315	2950	2950	2950	2950	0
170	20240704	180800	130285315	2950	2950	2950	2950	0
171	20240704	180700	130285315	2950	2950	2950	2950	0
172	20240704	180600	130285315	2950	2950	2950	2950	0
173	20240704	180500	130285315	2950	2950	2950	2950	0
174	20240704	180400	130285315	2950	2950	2950	2950	0
175	20240704	180300	130285315	2950	2950	2950	2950	0
176	20240704	180200	130285315	2950	2950	2950	2950	0
177	20240704	180100	130285315	2950	2950	2950	2950	0
178	20240704	180000	130285315	2950	2950	2950	2950	0
179	20240704	175900	130285315	2950	2950	2950	2950	0
180	20240704	175800	130285315	2950	2950	2950	2950	0
181	20240704	175700	130285315	2950	2950	2950	2950	0
182	20240704	175600	130285315	2950	2950	2950	2950	4755
183	20240704	175500	130285315	2950	2950	2950	2950	0
184	20240704	175400	130285315	2950	2950	2950	2950	0
185	20240704	175300	130285315	2950	2950	2950	2950	0
186	20240704	175200	130285315	2950	2950	2950	2950	0
187	20240704	175100	130285315	2950	2950	2950	2950	0
188	20240704	175000	130285315	2950	2950	2950	2950	0
189	20240704	174900	130285315	2950	2950	2950	2950	0
190	20240704	174800	130285315	2950	2950	2950	2950	0
191	20240704	174700	130285315	2950	2950	2950	2950	0
192	20240704	174600	130285315	2950	2950	2950	2950	0
193	20240704	174500	130285315	2950	2950	2950	2950	0
194	20240704	174400	130285315	2950	2950	2950	2950	0
195	20240704	174300	130285315	2950	2950	2950	2950	0
196	20240704	174200	130285315	2950	2950	2950	2950	0
197	20240704	174100	130285315	2950	2950	2950	2950	0
198	20240704	174000	130285315	2950	2950	2950	2950	0
199	20240704	173900	130285315	2950	2950	2950	2950	0
200	20240704	173800	130285315	2950	2950	2950	2950	0
201	20240704	173700	130285315	2950	2950	2950	2950	0
202	20240704	173600	130285315	2950	2950	2950	2950	0
203	20240704	173500	130285315	2950	2950	2950	2950	0
204	20240704	173400	130285315	2950	2950	2950	2950	0
205	20240704	173300	130285315	2950	2950	2950	2950	0
206	20240704	173200	130285315	2950	2950	2950	2950	0
207	20240704	173100	130285315	2950	2950	2950	2950	0
208	20240704	173000	130285315	2950	2950	2950	2950	0
209	20240704	172900	130285315	2950	2950	2950	2950	0
210	20240704	172800	130285315	2950	2950	2950	2950	0
211	20240704	172700	130285315	2950	2950	2950	2950	0
212	20240704	172600	130285315	2950	2950	2950	2950	4755
213	20240704	172500	130285315	2950	2950	2950	2950	0
214	20240704	172400	130285315	2950	2950	2950	2950	0
215	20240704	172300	130285315	2950	2950	2950	2950	0
216	20240704	172200	130285315	2950	2950	2950	2950	0
217	20240704	172100	130285315	2950	2950	2950	2950	0
218	20240704	172000	130285315	2950	2950	2950	2950	0
219	20240704	171900	130285315	2950	2950	2950	2950	0
220	20240704	171800	130285315	2950	2950	2950	2950	0
221	20240704	171700	130285315	2950	2950	2950	2950	0
222	20240704	171600	130285315	2950	2950	2950	2950	0
223	20240704	171500	130285315	2950	2950	2950	2950	0
224	20240704	171400	130285315	2950	2950	2950	2950	0
225	20240704	171300	130285315	2950	2950	2950	2950	0
226	20240704	171200	130285315	2950	2950	2950	2950	0
227	20240704	171100	130285315	2950	2950	2950	2950	0
228	20240704	171000	130285315	2950	2950	2950	2950	0
229	20240704	170900	130285315	2950	2950	2950	2950	0
230	20240704	170800	130285315	2950	2950	2950	2950	0
231	20240704	170700	130285315	2950	2950	2950	2950	0
232	20240704	170600	130285315	2950	2950	2950	2950	0
233	20240704	170500	130285315	2950	2950	2950	2950	0
234	20240704	170400	130285315	2950	2950	2950	2950	0
235	20240704	170300	130285315	2950	2950	2950	2950	0
236	20240704	170200	130285315	2950	2950	2950	2950	0
237	20240704	170100	130285315	2950	2950	2950	2950	0
238	20240704	170000	130285315	2950	2950	2950	2950	0
239	20240704	165900	130285315	2950	2950	2950	2950	0
240	20240704	165800	130285315	2950	2950	2950	2950	0
241	20240704	165700	130285315	2950	2950	2950	2950	0
242	20240704	165600	130285315	2950	2950	2950	2950	4755
243	20240704	165500	130285315	2950	2950	2950	2950	0
244	20240704	165400	130285315	2950	2950	2950	2950	0
245	20240704	165300	130285315	2950	2950	2950	2950	0
246	20240704	165200	130285315	2950	2950	2950	2950	0
247	20240704	165100	130285315	2950	2950	2950	2950	0
248	20240704	165000	130285315	2950	2950	2950	2950	0
249	20240704	164900	130285315	2950	2950	2950	2950	0
250	20240704	164800	130285315	2950	2950	2950	2950	0
251	20240704	164700	130285315	2950	2950	2950	2950	0
252	20240704	164600	130285315	2950	2950	2950	2950	0
253	20240704	164500	130285315	2950	2950	2950	2950	0
254	20240704	164400	130285315	2950	2950	2950	2950	0
255	20240704	164300	130285315	2950	2950	2950	2950	0
256	20240704	164200	130285315	2950	2950	2950	2950	0
257	20240704	164100	130285315	2950	2950	2950	2950	0
258	20240704	164000	130285315	2950	2950	2950	2950	0
259	20240704	163900	130285315	2950	2950	2950	2950	0
260	20240704	163800	130285315	2950	2950	2950	2950	0
261	20240704	163700	130285315	2950	2950	2950	2950	0
262	20240704	163600	130285315	2950	2950	2950	2950	0
263	20240704	163500	130285315	2950	2950	2950	2950	0
264	20240704	163400	130285315	2950	2950	2950	2950	0
265	20240704	163300	130285315	2950	2950	2950	2950	0
266	20240704	163200	130285315	2950	2950	2950	2950	0
267	20240704	163100	130285315	2950	2950	2950	2950	0
268	20240704	163000	130285315	2950	2950	2950	2950	0
269	20240704	162900	130285315	2950	2950	2950	2950	0
270	20240704	162800	130285315	2950	2950	2950	2950	0
271	20240704	162700	130285315	2950	2950	2950	2950	0
272	20240704	162600	130285315	2950	2950	2950	2950	4755
273	20240704	162500	130285315	2950	2950	2950	2950	0
274	20240704	162400	130285315	2950	2950	2950	2950	0
275	20240704	162300	130285315	2950	2950	2950	2950	0
276	20240704	162200	130285315	2950	2950	2950	2950	0
277	20240704	162100	130285315	2950	2950	2950	2950	0
278	20240704	162000	130285315	2950	2950	2950	2950	0
279	20240704	161900	130285315	2950	2950	2950	2950	0
280	20240704	161800	130285315	2950	2950	2950	2950	0
281	20240704	161700	130285315	2950	2950	2950	2950	0
282	20240704	161600	130285315	2950	2950	2950	2950	0
283	20240704	161500	130285315	2950	2950	2950	2950	0
284	20240704	161400	130285315	2950	2950	2950	2950	0
285	20240704	161300	130285315	2950	2950	2950	2950	0
286	20240704	161200	130285315	2950	2950	2950	2950	0
287	20240704	161100	130285315	2950	2950	2950	2950	0
288	20240704	161000	130285315	2950	2950	2950	2950	0
289	20240704	160900	130285315	2950	2950	2950	2950	0
290	20240704	160800	130285315	2950	2950	2950	2950	0
291	20240704	160700	130285315	2950	2950	2950	2950	0
292	20240704	160600	130285315	2950	2950	2950	2950	0
293	20240704	160500	130285315	2950	2950	2950	2950	0
294	20240704	160400	130285315	2950	2950	2950	2950	0
295	20240704	160300	130285315	2950	2950	2950	2950	0
296	20240704	160200	130285315	2950	2950	2950	2950	0
297	20240704	160100	130285315	2950	2950	2950	2950	0
298	20240704	160000	130285315	2950	2950	2950	2950	0
299	20240704	155900	130285315	2950	2950	2950	2950	0
300	20240704	155800	130285315	2950	2950	2950	2950	0
301	20240704	155700	130285315	2950	2950	2950	2950	0
302	20240704	155600	130285315	2950	2950	2950	2950	4755
303	20240704	155500	130285315	2950	2950	2950	2950	0
304	20240704	155400	130285315	2950	2950	2950	2950	0
305	20240704	155300	130285315	2950	2950	2950	2950	0
306	20240704	155200	130285315	2950	2950	2950	2950	0
307	20240704	155100	130285315	2950	2950	2950	2950	0
308	20240704	155000	130285315	2950	2950	2950	2950	0
309	20240704	154900	130285315	2950	2950	2950	2950	0
310	20240704	154800	130285315	2950	2950	2950	2950	0
311	20240704	154700	130285315	2950	2950	2950	2950	0
312	20240704	154600	130285315	2950	2950	2950	2950	0
313	20240704	154500	130285315	2950	2950	2950	2950	0
314	20240704	154400	130285315	2950	2950	2950	2950	0
315	20240704	154300	130285315	2950	2950	2950	2950	0
316	20240704	154200	130285315	2950	2950	2950	2950	0
317	20240704	154100	130285315	2950	2950	2950	2950	0
318	20240704	154000	130285315	2950	2950	2950	2950	0
319	20240704	153900	130285315	2950	2950	2950	2950	0
320	20240704	153800	130285315	2950	2950	2950	2950	0
321	20240704	153700	130285315	2950	2950	2950	2950	0
322	20240704	153600	130285315	2950	2950	2950	2950	0
323	20240704	153500	130285315	2950	2950	2950	2950	0
324	20240704	153400	130285315	2950	2950	2950	2950	0
325	20240704	153300	130285315	2950	2950	2950	2950	0
326	20240704	153200	130285315	2950	2950	2950	2950	0
327	20240704	153100	130285315	2950	2950	2950	2950	0
328	20240704	153000	130285315	2950	2950	2950	2950	4755
329	20240704	152900	116258065	2955	2955	2955	2955	0
330	20240704	152800	116258065	2955	2955	2955	2955	0
331	20240704	152700	116258065	2955	2955	2955	2955	0
332	20240704	152600	116258065	2955	2955	2955	2955	0
333	20240704	152500	116258065	2955	2955	2955	2955	0
334	20240704	152400	116258065	2955	2955	2955	2955	0
335	20240704	152300	116258065	2955	2955	2955	2955	0
336	20240704	152200	116258065	2955	2955	2955	2955	0
337	20240704	152100	116258065	2955	2955	2955	2955	0
338	20240704	152000	116258065	2955	2955	2955	2955	0
339	20240704	151900	116258065	2955	2955	2955	2955	9
340	20240704	151800	116231470	2965	2965	2965	2965	64
341	20240704	151700	116041710	2965	2965	2965	2965	0
342	20240704	151600	116041710	2965	2965	2965	2965	0
343	20240704	151500	116041710	2965	2965	2965	2965	1
344	20240704	151400	116038745	2955	2955	2955	2955	0
345	20240704	151300	116038745	2955	2955	2955	2955	0
346	20240704	151200	116038745	2955	2955	2955	2955	0
347	20240704	151100	116038745	2955	2955	2955	2955	18
348	20240704	151000	115985555	2955	2955	2955	2955	163
349	20240704	150900	115503890	2955	2955	2955	2955	0
350	20240704	150800	115503890	2955	2965	2965	2955	93
351	20240704	150700	115228405	2965	2965	2965	2965	12
352	20240704	150600	115192825	2955	2955	2955	2955	0
353	20240704	150500	115192825	2955	2955	2955	2955	0
354	20240704	150400	115192825	2955	2955	2955	2955	0
355	20240704	150300	115192825	2955	2955	2955	2955	100
356	20240704	150200	114897325	2955	2955	2955	2955	149
357	20240704	150100	114457030	2955	2955	2955	2955	0
358	20240704	150000	114457030	2955	2955	2955	2955	2
359	20240704	145900	114451120	2965	2965	2965	2965	0
360	20240704	145800	114451120	2965	2965	2965	2965	0
361	20240704	145700	114451120	2965	2965	2965	2965	0
362	20240704	145600	114451120	2965	2965	2965	2965	0
363	20240704	145500	114451120	2965	2965	2965	2965	0
364	20240704	145400	114451120	2965	2965	2965	2965	0
365	20240704	145300	114451120	2965	2965	2965	2965	0
366	20240704	145200	114451120	2965	2965	2965	2965	0
367	20240704	145100	114451120	2965	2965	2965	2965	0
368	20240704	145000	114451120	2965	2965	2965	2965	0
369	20240704	144900	114451120	2965	2965	2965	2965	0
370	20240704	144800	114451120	2965	2965	2965	2965	0
371	20240704	144700	114451120	2965	2965	2965	2965	0
372	20240704	144600	114451120	2965	2965	2965	2965	0
373	20240704	144500	114451120	2965	2965	2965	2965	0
374	20240704	144400	114451120	2965	2965	2965	2965	45
375	20240704	144300	114317695	2950	2960	2960	2950	2000
376	20240704	144200	108408670	2960	2960	2960	2960	0
377	20240704	144100	108408670	2960	2960	2960	2960	0
378	20240704	144000	108408670	2960	2960	2960	2960	0
379	20240704	143900	108408670	2960	2960	2960	2960	0
380	20240704	143800	108408670	2960	2960	2960	2960	0
381	20240704	143700	108408670	2960	2960	2960	2960	0
382	20240704	143600	108408670	2960	2960	2960	2960	0
383	20240704	143500	108408670	2960	2960	2960	2960	7
384	20240704	143400	108387950	2960	2960	2960	2960	0
385	20240704	143300	108387950	2960	2960	2960	2960	0
386	20240704	143200	108387950	2960	2960	2960	2960	0
387	20240704	143100	108387950	2960	2960	2960	2960	0
388	20240704	143000	108387950	2960	2960	2960	2960	0
389	20240704	142900	108387950	2960	2960	2960	2960	100
390	20240704	142800	108091950	2960	2960	2960	2960	0
391	20240704	142700	108091950	2960	2960	2960	2960	0
392	20240704	142600	108091950	2960	2960	2960	2960	0
393	20240704	142500	108091950	2960	2960	2960	2960	0
394	20240704	142400	108091950	2960	2960	2960	2960	0
395	20240704	142300	108091950	2960	2960	2960	2960	0
396	20240704	142200	108091950	2960	2960	2960	2960	0
397	20240704	142100	108091950	2960	2960	2960	2960	0
398	20240704	142000	108091950	2960	2960	2960	2960	0
399	20240704	141900	108091950	2960	2960	2960	2960	317
400	20240704	141800	107153630	2955	2955	2955	2955	0
401	20240704	141700	107153630	2955	2955	2955	2955	0
402	20240704	141600	107153630	2955	2955	2955	2955	0
403	20240704	141500	107153630	2955	2955	2955	2955	0
404	20240704	141400	107153630	2955	2955	2955	2955	6
405	20240704	141300	107135900	2955	2955	2955	2955	0
406	20240704	141200	107135900	2955	2955	2955	2955	100
407	20240704	141100	106840400	2960	2960	2960	2960	0
408	20240704	141000	106840400	2960	2960	2960	2960	0
409	20240704	140900	106840400	2960	2960	2960	2960	0
410	20240704	140800	106840400	2960	2960	2960	2960	0
411	20240704	140700	106840400	2960	2960	2960	2960	0
412	20240704	140600	106840400	2960	2960	2960	2960	0
413	20240704	140500	106840400	2960	2960	2960	2960	0
414	20240704	140400	106840400	2960	2960	2960	2960	0
415	20240704	140300	106840400	2960	2960	2960	2960	0
416	20240704	140200	106840400	2960	2960	2960	2960	0
417	20240704	140100	106840400	2960	2960	2960	2960	0
418	20240704	140000	106840400	2960	2960	2960	2960	0
419	20240704	135900	106840400	2960	2960	2960	2960	0
420	20240704	135800	106840400	2960	2960	2960	2960	0
421	20240704	135700	106840400	2960	2960	2960	2960	0
422	20240704	135600	106840400	2960	2960	2960	2960	0
423	20240704	135500	106840400	2960	2960	2960	2960	0
424	20240704	135400	106840400	2960	2960	2960	2960	0
425	20240704	135300	106840400	2960	2960	2960	2960	0
426	20240704	135200	106840400	2960	2960	2960	2960	0
427	20240704	135100	106840400	2960	2960	2960	2960	0
428	20240704	135000	106840400	2960	2960	2960	2960	0
429	20240704	134900	106840400	2960	2960	2960	2960	0
430	20240704	134800	106840400	2960	2960	2960	2960	0
431	20240704	134700	106840400	2960	2960	2960	2960	0
432	20240704	134600	106840400	2960	2960	2960	2960	0
433	20240704	134500	106840400	2960	2960	2960	2960	0
434	20240704	134400	106840400	2960	2960	2960	2960	109
435	20240704	134300	106517760	2960	2960	2960	2960	0
436	20240704	134200	106517760	2960	2960	2960	2960	0
437	20240704	134100	106517760	2960	2960	2960	2960	0
438	20240704	134000	106517760	2960	2960	2960	2960	0
439	20240704	133900	106517760	2960	2960	2960	2960	594
440	20240704	133800	104759520	2960	2960	2960	2960	0
441	20240704	133700	104759520	2960	2960	2960	2960	0
442	20240704	133600	104759520	2960	2960	2960	2960	0
443	20240704	133500	104759520	2960	2960	2960	2960	0
444	20240704	133400	104759520	2960	2960	2960	2960	0
445	20240704	133300	104759520	2960	2960	2960	2960	0
446	20240704	133200	104759520	2960	2960	2960	2960	0
447	20240704	133100	104759520	2960	2960	2960	2960	1500
448	20240704	133000	100319520	2960	2960	2960	2960	21
449	20240704	132900	100257360	2960	2960	2960	2960	0
450	20240704	132800	100257360	2960	2960	2960	2960	1
451	20240704	132700	100254400	2960	2960	2960	2960	0
452	20240704	132600	100254400	2960	2960	2960	2960	0
453	20240704	132500	100254400	2960	2960	2960	2960	0
454	20240704	132400	100254400	2960	2960	2960	2960	0
455	20240704	132300	100254400	2960	2960	2960	2960	0
456	20240704	132200	100254400	2960	2960	2960	2960	0
457	20240704	132100	100254400	2960	2960	2960	2960	191
458	20240704	132000	99689040	2965	2965	2965	2965	156
459	20240704	131900	99226500	2960	2965	2965	2960	674
460	20240704	131800	97230930	2965	2965	2965	2965	1000
461	20240704	131700	94265930	2965	2965	2965	2965	0
462	20240704	131600	94265930	2965	2965	2965	2965	0
463	20240704	131500	94265930	2965	2965	2965	2965	0
464	20240704	131400	94265930	2965	2965	2965	2965	1
465	20240704	131300	94262965	2965	2965	2965	2965	0
466	20240704	131200	94262965	2965	2965	2965	2965	0
467	20240704	131100	94262965	2965	2965	2965	2965	0
468	20240704	131000	94262965	2965	2965	2965	2965	0
469	20240704	130900	94262965	2965	2970	2970	2965	30
470	20240704	130800	94174005	2965	2965	2965	2965	0
471	20240704	130700	94174005	2965	2975	2975	2965	118
472	20240704	130600	93824015	2970	2970	2970	2970	0
473	20240704	130500	93824015	2970	2970	2970	2970	0
474	20240704	130400	93824015	2970	2970	2970	2970	0
475	20240704	130300	93824015	2970	2970	2970	2970	0
476	20240704	130200	93824015	2970	2970	2970	2970	0
477	20240704	130100	93824015	2970	2970	2970	2970	0
478	20240704	130000	93824015	2970	2970	2970	2970	0
479	20240704	125900	93824015	2970	2970	2970	2970	0
480	20240704	125800	93824015	2970	2970	2970	2970	0
481	20240704	125700	93824015	2970	2970	2970	2970	673
482	20240704	125600	91825205	2990	2990	2990	2990	0
483	20240704	125500	91825205	2990	2990	2990	2990	0
484	20240704	125400	91825205	2990	2990	2990	2990	0
485	20240704	125300	91825205	2990	2990	2990	2990	0
486	20240704	125200	91825205	2990	2990	2990	2990	0
487	20240704	125100	91825205	2990	2990	2990	2990	0
488	20240704	125000	91825205	2990	2990	2990	2990	0
489	20240704	124900	91825205	2990	2990	2990	2990	0
490	20240704	124800	91825205	2990	2990	2990	2990	0
491	20240704	124700	91825205	2990	2990	2990	2990	1
492	20240704	124600	91822215	2990	2990	2990	2990	0
493	20240704	124500	91822215	2990	2990	2990	2990	0
494	20240704	124400	91822215	2990	2990	2990	2990	0
495	20240704	124300	91822215	2990	2990	2990	2990	12
496	20240704	124200	91786335	2985	2985	2985	2985	0
497	20240704	124100	91786335	2985	2985	2985	2985	0
498	20240704	124000	91786335	2985	2985	2985	2985	0
499	20240704	123900	91786335	2985	2985	2985	2985	0
500	20240704	123800	91786335	2985	2985	2985	2985	0
501	20240704	123700	91786335	2985	2985	2985	2985	0
502	20240704	123600	91786335	2985	2985	2985	2985	1
503	20240704	123500	91783350	2990	2990	2990	2990	0
504	20240704	123400	91783350	2990	2990	2990	2990	0
505	20240704	123300	91783350	2990	2990	2990	2990	100
506	20240704	123200	91484350	2990	2990	2990	2990	0
507	20240704	123100	91484350	2990	2990	2990	2990	1
508	20240704	123000	91481360	2990	2990	2990	2990	10
509	20240704	122900	91451460	2970	2970	2970	2970	0
510	20240704	122800	91451460	2970	2970	2970	2970	0
511	20240704	122700	91451460	2970	2970	2970	2970	4
512	20240704	122600	91439580	2970	2970	2970	2970	0
513	20240704	122500	91439580	2970	2970	2970	2970	0
514	20240704	122400	91439580	2970	2990	2990	2970	133
515	20240704	122300	91044370	2990	2990	2990	2990	942
516	20240704	122200	88227790	2995	2995	2995	2995	26
517	20240704	122100	88149920	2995	2995	2995	2995	1565
518	20240704	122000	83462745	2990	2990	2990	2990	0
519	20240704	121900	83462745	2990	2990	2990	2990	263
520	20240704	121800	82676375	2985	2980	2985	2980	320
521	20240704	121700	81721670	2980	2980	2980	2980	605
522	20240704	121600	79918770	2975	2975	2975	2975	386
523	20240704	121500	78770420	2970	2970	2970	2970	0
524	20240704	121400	78770420	2970	2970	2970	2970	0
525	20240704	121300	78770420	2970	2970	2970	2970	0
526	20240704	121200	78770420	2970	2970	2970	2970	0
527	20240704	121100	78770420	2970	2970	2970	2970	0
528	20240704	121000	78770420	2970	2970	2970	2970	0
529	20240704	120900	78770420	2970	2970	2970	2970	0
530	20240704	120800	78770420	2970	2970	2970	2970	0
531	20240704	120700	78770420	2970	2970	2970	2970	0
532	20240704	120600	78770420	2970	2970	2970	2970	0
533	20240704	120500	78770420	2970	2970	2970	2970	0
534	20240704	120400	78770420	2970	2965	2970	2965	186
535	20240704	120300	78218285	2955	2955	2955	2955	0
536	20240704	120200	78218285	2955	2955	2955	2955	0
537	20240704	120100	78218285	2955	2955	2955	2955	0
538	20240704	120000	78218285	2955	2955	2955	2955	0
539	20240704	115900	78218285	2955	2955	2955	2955	0
540	20240704	115800	78218285	2955	2960	2960	2955	190
541	20240704	115700	77656775	2960	2960	2960	2960	0
542	20240704	115600	77656775	2960	2960	2960	2960	0
543	20240704	115500	77656775	2960	2960	2960	2960	0
544	20240704	115400	77656775	2960	2960	2960	2960	793
545	20240704	115300	75309495	2960	2960	2960	2960	1
546	20240704	115200	75306535	2960	2960	2960	2960	0
547	20240704	115100	75306535	2960	2970	2970	2960	53
548	20240704	115000	75149145	2970	2970	2970	2970	20
549	20240704	114900	75089745	2975	2975	2975	2975	0
550	20240704	114800	75089745	2975	2975	2975	2975	0
551	20240704	114700	75089745	2975	2975	2975	2975	0
552	20240704	114600	75089745	2975	2975	2975	2975	0
553	20240704	114500	75089745	2975	2975	2975	2975	0
554	20240704	114400	75089745	2975	2975	2975	2975	26
555	20240704	114300	75012395	2975	2975	2975	2975	0
556	20240704	114200	75012395	2975	2975	2975	2975	0
557	20240704	114100	75012395	2975	2975	2975	2975	0
558	20240704	114000	75012395	2975	2975	2975	2975	0
559	20240704	113900	75012395	2975	2975	2975	2975	5
560	20240704	113800	74997520	2975	2970	2975	2970	776
561	20240704	113700	72690450	2960	2960	2960	2960	0
562	20240704	113600	72690450	2960	2960	2960	2960	0
563	20240704	113500	72690450	2960	2960	2960	2960	0
564	20240704	113400	72690450	2960	2960	2960	2960	50
565	20240704	113300	72542450	2960	2960	2960	2960	0
566	20240704	113200	72542450	2960	2960	2960	2960	0
567	20240704	113100	72542450	2960	2960	2960	2960	0
568	20240704	113000	72542450	2960	2960	2960	2960	0
569	20240704	112900	72542450	2960	2960	2960	2960	0
570	20240704	112800	72542450	2960	2960	2960	2960	0
571	20240704	112700	72542450	2960	2960	2960	2960	100
572	20240704	112600	72246450	2960	2960	2960	2960	0
573	20240704	112500	72246450	2960	2960	2960	2960	0
574	20240704	112400	72246450	2960	2960	2960	2960	4
575	20240704	112300	72234610	2960	2960	2960	2960	30
576	20240704	112200	72145810	2960	2960	2960	2960	30
577	20240704	112100	72057010	2960	2960	2960	2960	20
578	20240704	112000	71997810	2965	2965	2965	2965	0
579	20240704	111900	71997810	2965	2965	2965	2965	0
580	20240704	111800	71997810	2965	2965	2965	2965	0
581	20240704	111700	71997810	2965	2965	2965	2965	0
582	20240704	111600	71997810	2965	2965	2965	2965	228
583	20240704	111500	71321790	2970	2970	2970	2970	5
584	20240704	111400	71306940	2965	2965	2965	2965	0
585	20240704	111300	71306940	2965	2965	2965	2965	550
586	20240704	111200	69676190	2965	2965	2965	2965	39
587	20240704	111100	69560555	2965	2965	2965	2965	0
588	20240704	111000	69560555	2965	2965	2965	2965	0
589	20240704	110900	69560555	2965	2965	2965	2965	101
590	20240704	110800	69261090	2970	2970	2970	2970	0
591	20240704	110700	69261090	2970	2970	2970	2970	0
592	20240704	110600	69261090	2970	2970	2970	2970	0
593	20240704	110500	69261090	2970	2970	2970	2970	0
594	20240704	110400	69261090	2970	2960	2970	2960	359
595	20240704	110300	68196950	2960	2960	2960	2960	5
596	20240704	110200	68182150	2950	2950	2950	2950	50
597	20240704	110100	68034650	2950	2950	2950	2950	0
598	20240704	110000	68034650	2950	2950	2950	2950	100
599	20240704	105900	67739650	2950	2950	2950	2950	0
600	20240704	105800	67739650	2950	2950	2950	2950	30
601	20240704	105700	67651150	2950	2950	2950	2950	25
602	20240704	105600	67577400	2960	2960	2960	2960	0
603	20240704	105500	67577400	2960	2960	2960	2960	500
604	20240704	105400	66097400	2970	2970	2970	2970	67
605	20240704	105300	65898410	2970	2970	2970	2970	0
606	20240704	105200	65898410	2970	2970	2970	2970	1
607	20240704	105100	65895440	2965	2965	2965	2965	0
608	20240704	105000	65895440	2965	2965	2965	2965	0
609	20240704	104900	65895440	2965	2965	2965	2965	534
610	20240704	104800	64312130	2965	2965	2965	2965	0
611	20240704	104700	64312130	2965	2965	2965	2965	0
612	20240704	104600	64312130	2965	2970	2970	2965	72
613	20240704	104500	64098635	2970	2970	2970	2970	0
614	20240704	104400	64098635	2970	2970	2970	2970	3
615	20240704	104300	64089725	2970	2970	2970	2970	3
616	20240704	104200	64080815	2970	2970	2970	2970	0
617	20240704	104100	64080815	2970	2970	2970	2970	0
618	20240704	104000	64080815	2970	2970	2970	2970	0
619	20240704	103900	64080815	2970	2970	2970	2970	0
620	20240704	103800	64080815	2970	2970	2970	2970	0
621	20240704	103700	64080815	2970	2970	2970	2970	0
622	20240704	103600	64080815	2970	2970	2970	2970	394
623	20240704	103500	62910635	2970	2970	2970	2970	200
624	20240704	103400	62316635	2970	2970	2970	2970	0
625	20240704	103300	62316635	2970	2970	2970	2970	200
626	20240704	103200	61722635	2970	2970	2970	2970	0
627	20240704	103100	61722635	2970	2970	2970	2970	324
628	20240704	103000	60760355	2970	2970	2970	2970	0
629	20240704	102900	60760355	2970	2960	2970	2950	311
630	20240704	102800	59840570	2970	2970	2970	2970	400
631	20240704	102700	58652570	2960	2980	2980	2960	115
632	20240704	102600	58312070	2980	2980	2980	2980	0
633	20240704	102500	58312070	2980	2980	2980	2980	0
634	20240704	102400	58312070	2980	2980	2980	2980	0
635	20240704	102300	58312070	2980	2980	2980	2980	22
636	20240704	102200	58246510	2980	2980	2980	2980	18
637	20240704	102100	58192870	2975	2975	2975	2975	59
638	20240704	102000	58017345	2960	2960	2960	2960	30
639	20240704	101900	57928545	2955	2980	2980	2955	273
640	20240704	101800	57121455	2980	2980	2980	2980	45
641	20240704	101700	56987355	2980	2975	2980	2950	433
642	20240704	101600	55700060	2975	2960	2975	2960	5114
643	20240704	101500	40516385	2955	2935	2955	2935	7959
644	20240704	101400	17071440	2935	2935	2935	2935	13
645	20240704	101300	17033285	2930	2930	2930	2930	0
646	20240704	101200	17033285	2930	2930	2930	2930	891
647	20240704	101100	14422655	2930	2930	2930	2930	0
648	20240704	101000	14422655	2930	2930	2930	2930	0
649	20240704	100900	14422655	2930	2930	2930	2930	0
650	20240704	100800	14422655	2930	2930	2930	2930	0
651	20240704	100700	14422655	2930	2930	2930	2930	0
652	20240704	100600	14422655	2930	2930	2930	2930	0
653	20240704	100500	14422655	2930	2930	2930	2930	0
654	20240704	100400	14422655	2930	2930	2930	2930	0
655	20240704	100300	14422655	2930	2930	2930	2930	0
656	20240704	100200	14422655	2930	2930	2930	2930	200
657	20240704	100100	13836655	2930	2930	2930	2930	17
658	20240704	100000	13786845	2930	2930	2930	2930	48
659	20240704	095900	13646205	2930	2930	2930	2930	5
660	20240704	095800	13631555	2925	2925	2925	2925	43
661	20240704	095700	13505780	2930	2930	2930	2930	0
662	20240704	095600	13505780	2930	2930	2930	2930	1
663	20240704	095500	13502850	2930	2930	2930	2930	3
664	20240704	095400	13494060	2930	2930	2930	2930	21
665	20240704	095300	13432530	2930	2930	2930	2930	15
666	20240704	095200	13388580	2920	2920	2920	2920	0
667	20240704	095100	13388580	2920	2920	2920	2920	0
668	20240704	095000	13388580	2920	2920	2920	2920	0
669	20240704	094900	13388580	2920	2920	2920	2920	0
670	20240704	094800	13388580	2920	2920	2920	2920	0
671	20240704	094700	13388580	2920	2920	2920	2920	0
672	20240704	094600	13388580	2920	2920	2920	2920	0
673	20240704	094500	13388580	2920	2920	2920	2920	0
674	20240704	094400	13388580	2920	2920	2920	2920	0
675	20240704	094300	13388580	2920	2920	2920	2920	113
676	20240704	094200	13058620	2920	2920	2920	2920	10
677	20240704	094100	13029420	2935	2935	2935	2935	127
678	20240704	094000	12656675	2935	2935	2935	2935	40
679	20240704	093900	12539275	2935	2935	2935	2935	0
680	20240704	093800	12539275	2935	2935	2935	2935	0
681	20240704	093700	12539275	2935	2935	2935	2935	0
682	20240704	093600	12539275	2935	2935	2935	2935	0
683	20240704	093500	12539275	2935	2935	2935	2935	0
684	20240704	093400	12539275	2935	2935	2935	2935	0
685	20240704	093300	12539275	2935	2935	2935	2935	0
686	20240704	093200	12539275	2935	2935	2935	2935	0
687	20240704	093100	12539275	2935	2935	2935	2935	0
688	20240704	093000	12539275	2935	2935	2935	2935	0
689	20240704	092900	12539275	2935	2935	2935	2935	100
690	20240704	092800	12245775	2920	2920	2920	2920	10
691	20240704	092700	12216575	2940	2940	2940	2940	0
692	20240704	092600	12216575	2940	2940	2940	2940	0
693	20240704	092500	12216575	2940	2940	2940	2940	9
694	20240704	092400	12190115	2940	2940	2940	2940	2
695	20240704	092300	12184235	2915	2915	2915	2915	0
696	20240704	092200	12184235	2915	2940	2940	2915	19
697	20240704	092100	12128400	2940	2940	2940	2940	9
698	20240704	092000	12101940	2940	2940	2940	2940	89
699	20240704	091900	11840280	2940	2940	2940	2940	154
700	20240704	091800	11387520	2940	2935	2940	2935	134
701	20240704	091700	10994155	2935	2905	2935	2905	294
702	20240704	091600	10137060	2905	2905	2905	2905	0
703	20240704	091500	10137060	2905	2905	2905	2905	356
704	20240704	091400	9102880	2905	2905	2905	2905	0
705	20240704	091300	9102880	2905	2905	2905	2905	273
706	20240704	091200	8309815	2905	2905	2905	2905	0
707	20240704	091100	8309815	2905	2905	2905	2905	355
708	20240704	091000	7278540	2905	2910	2910	2905	178
709	20240704	090900	6761445	2935	2935	2935	2935	0
710	20240704	090800	6761445	2935	2935	2935	2935	1
711	20240704	090700	6758510	2935	2915	2935	2915	14
712	20240704	090600	6717500	2900	2900	2900	2900	0
713	20240704	090500	6717500	2900	2890	2900	2885	2098
714	20240704	090400	658300	2900	2900	2900	2900	10
715	20240704	090300	629300	2900	2900	2900	2900	0
716	20240704	090200	629300	2900	2900	2900	2900	0
717	20240704	090100	629300	2900	2900	2900	2900	200
718	20240704	090000	49300	2900	2900	2900	2900	17