KissMeData/229000/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	205700	267952275	2880	2880	2880	2880	2720
3	20240705	205600	267952275	2880	2880	2880	2880	0
4	20240705	205500	267952275	2880	2880	2880	2880	0
5	20240705	205400	267952275	2880	2880	2880	2880	0
6	20240705	205300	267952275	2880	2880	2880	2880	0
7	20240705	205200	267952275	2880	2880	2880	2880	0
8	20240705	205100	267952275	2880	2880	2880	2880	0
9	20240705	205000	267952275	2880	2880	2880	2880	0
10	20240705	204900	267952275	2880	2880	2880	2880	0
11	20240705	204800	267952275	2880	2880	2880	2880	0
12	20240705	204700	267952275	2880	2880	2880	2880	0
13	20240705	204600	267952275	2880	2880	2880	2880	0
14	20240705	204500	267952275	2880	2880	2880	2880	0
15	20240705	204400	267952275	2880	2880	2880	2880	0
16	20240705	204300	267952275	2880	2880	2880	2880	0
17	20240705	204200	267952275	2880	2880	2880	2880	0
18	20240705	204100	267952275	2880	2880	2880	2880	0
19	20240705	204000	267952275	2880	2880	2880	2880	0
20	20240705	203900	267952275	2880	2880	2880	2880	0
21	20240705	203800	267952275	2880	2880	2880	2880	0
22	20240705	203700	267952275	2880	2880	2880	2880	0
23	20240705	203600	267952275	2880	2880	2880	2880	0
24	20240705	203500	267952275	2880	2880	2880	2880	0
25	20240705	203400	267952275	2880	2880	2880	2880	0
26	20240705	203300	267952275	2880	2880	2880	2880	0
27	20240705	203200	267952275	2880	2880	2880	2880	0
28	20240705	203100	267952275	2880	2880	2880	2880	0
29	20240705	203000	267952275	2880	2880	2880	2880	0
30	20240705	202900	267952275	2880	2880	2880	2880	0
31	20240705	202800	267952275	2880	2880	2880	2880	0
32	20240705	202700	267952275	2880	2880	2880	2880	2720
33	20240705	202600	267952275	2880	2880	2880	2880	0
34	20240705	202500	267952275	2880	2880	2880	2880	0
35	20240705	202400	267952275	2880	2880	2880	2880	0
36	20240705	202300	267952275	2880	2880	2880	2880	0
37	20240705	202200	267952275	2880	2880	2880	2880	0
38	20240705	202100	267952275	2880	2880	2880	2880	0
39	20240705	202000	267952275	2880	2880	2880	2880	0
40	20240705	201900	267952275	2880	2880	2880	2880	0
41	20240705	201800	267952275	2880	2880	2880	2880	0
42	20240705	201700	267952275	2880	2880	2880	2880	0
43	20240705	201600	267952275	2880	2880	2880	2880	0
44	20240705	201500	267952275	2880	2880	2880	2880	0
45	20240705	201400	267952275	2880	2880	2880	2880	0
46	20240705	201300	267952275	2880	2880	2880	2880	0
47	20240705	201200	267952275	2880	2880	2880	2880	0
48	20240705	201100	267952275	2880	2880	2880	2880	0
49	20240705	201000	267952275	2880	2880	2880	2880	0
50	20240705	200900	267952275	2880	2880	2880	2880	0
51	20240705	200800	267952275	2880	2880	2880	2880	0
52	20240705	200700	267952275	2880	2880	2880	2880	0
53	20240705	200600	267952275	2880	2880	2880	2880	0
54	20240705	200500	267952275	2880	2880	2880	2880	0
55	20240705	200400	267952275	2880	2880	2880	2880	0
56	20240705	200300	267952275	2880	2880	2880	2880	0
57	20240705	200200	267952275	2880	2880	2880	2880	0
58	20240705	200100	267952275	2880	2880	2880	2880	0
59	20240705	200000	267952275	2880	2880	2880	2880	0
60	20240705	195900	267952275	2880	2880	2880	2880	0
61	20240705	195800	267952275	2880	2880	2880	2880	0
62	20240705	195700	267952275	2880	2880	2880	2880	2720
63	20240705	195600	267952275	2880	2880	2880	2880	0
64	20240705	195500	267952275	2880	2880	2880	2880	0
65	20240705	195400	267952275	2880	2880	2880	2880	0
66	20240705	195300	267952275	2880	2880	2880	2880	0
67	20240705	195200	267952275	2880	2880	2880	2880	0
68	20240705	195100	267952275	2880	2880	2880	2880	0
69	20240705	195000	267952275	2880	2880	2880	2880	0
70	20240705	194900	267952275	2880	2880	2880	2880	0
71	20240705	194800	267952275	2880	2880	2880	2880	0
72	20240705	194700	267952275	2880	2880	2880	2880	0
73	20240705	194600	267952275	2880	2880	2880	2880	0
74	20240705	194500	267952275	2880	2880	2880	2880	0
75	20240705	194400	267952275	2880	2880	2880	2880	0
76	20240705	194300	267952275	2880	2880	2880	2880	0
77	20240705	194200	267952275	2880	2880	2880	2880	0
78	20240705	194100	267952275	2880	2880	2880	2880	0
79	20240705	194000	267952275	2880	2880	2880	2880	0
80	20240705	193900	267952275	2880	2880	2880	2880	0
81	20240705	193800	267952275	2880	2880	2880	2880	0
82	20240705	193700	267952275	2880	2880	2880	2880	0
83	20240705	193600	267952275	2880	2880	2880	2880	0
84	20240705	193500	267952275	2880	2880	2880	2880	0
85	20240705	193400	267952275	2880	2880	2880	2880	0
86	20240705	193300	267952275	2880	2880	2880	2880	0
87	20240705	193200	267952275	2880	2880	2880	2880	0
88	20240705	193100	267952275	2880	2880	2880	2880	0
89	20240705	193000	267952275	2880	2880	2880	2880	0
90	20240705	192900	267952275	2880	2880	2880	2880	0
91	20240705	192800	267952275	2880	2880	2880	2880	0
92	20240705	192700	267952275	2880	2880	2880	2880	2720
93	20240705	192600	267952275	2880	2880	2880	2880	0
94	20240705	192500	267952275	2880	2880	2880	2880	0
95	20240705	192400	267952275	2880	2880	2880	2880	0
96	20240705	192300	267952275	2880	2880	2880	2880	0
97	20240705	192200	267952275	2880	2880	2880	2880	0
98	20240705	192100	267952275	2880	2880	2880	2880	0
99	20240705	192000	267952275	2880	2880	2880	2880	0
100	20240705	191900	267952275	2880	2880	2880	2880	0
101	20240705	191800	267952275	2880	2880	2880	2880	0
102	20240705	191700	267952275	2880	2880	2880	2880	0
103	20240705	191600	267952275	2880	2880	2880	2880	0
104	20240705	191500	267952275	2880	2880	2880	2880	0
105	20240705	191400	267952275	2880	2880	2880	2880	0
106	20240705	191300	267952275	2880	2880	2880	2880	0
107	20240705	191200	267952275	2880	2880	2880	2880	0
108	20240705	191100	267952275	2880	2880	2880	2880	0
109	20240705	191000	267952275	2880	2880	2880	2880	0
110	20240705	190900	267952275	2880	2880	2880	2880	0
111	20240705	190800	267952275	2880	2880	2880	2880	0
112	20240705	190700	267952275	2880	2880	2880	2880	0
113	20240705	190600	267952275	2880	2880	2880	2880	0
114	20240705	190500	267952275	2880	2880	2880	2880	0
115	20240705	190400	267952275	2880	2880	2880	2880	0
116	20240705	190300	267952275	2880	2880	2880	2880	0
117	20240705	190200	267952275	2880	2880	2880	2880	0
118	20240705	190100	267952275	2880	2880	2880	2880	0
119	20240705	190000	267952275	2880	2880	2880	2880	0
120	20240705	185900	267952275	2880	2880	2880	2880	0
121	20240705	185800	267952275	2880	2880	2880	2880	0
122	20240705	185700	267952275	2880	2880	2880	2880	2720
123	20240705	185600	267952275	2880	2880	2880	2880	0
124	20240705	185500	267952275	2880	2880	2880	2880	0
125	20240705	185400	267952275	2880	2880	2880	2880	0
126	20240705	185300	267952275	2880	2880	2880	2880	0
127	20240705	185200	267952275	2880	2880	2880	2880	0
128	20240705	185100	267952275	2880	2880	2880	2880	0
129	20240705	185000	267952275	2880	2880	2880	2880	0
130	20240705	184900	267952275	2880	2880	2880	2880	0
131	20240705	184800	267952275	2880	2880	2880	2880	0
132	20240705	184700	267952275	2880	2880	2880	2880	0
133	20240705	184600	267952275	2880	2880	2880	2880	0
134	20240705	184500	267952275	2880	2880	2880	2880	0
135	20240705	184400	267952275	2880	2880	2880	2880	0
136	20240705	184300	267952275	2880	2880	2880	2880	0
137	20240705	184200	267952275	2880	2880	2880	2880	0
138	20240705	184100	267952275	2880	2880	2880	2880	0
139	20240705	184000	267952275	2880	2880	2880	2880	0
140	20240705	183900	267952275	2880	2880	2880	2880	0
141	20240705	183800	267952275	2880	2880	2880	2880	0
142	20240705	183700	267952275	2880	2880	2880	2880	0
143	20240705	183600	267952275	2880	2880	2880	2880	0
144	20240705	183500	267952275	2880	2880	2880	2880	0
145	20240705	183400	267952275	2880	2880	2880	2880	0
146	20240705	183300	267952275	2880	2880	2880	2880	0
147	20240705	183200	267952275	2880	2880	2880	2880	0
148	20240705	183100	267952275	2880	2880	2880	2880	0
149	20240705	183000	267952275	2880	2880	2880	2880	0
150	20240705	182900	267952275	2880	2880	2880	2880	0
151	20240705	182800	267952275	2880	2880	2880	2880	0
152	20240705	182700	267952275	2880	2880	2880	2880	2720
153	20240705	182600	267952275	2880	2880	2880	2880	0
154	20240705	182500	267952275	2880	2880	2880	2880	0
155	20240705	182400	267952275	2880	2880	2880	2880	0
156	20240705	182300	267952275	2880	2880	2880	2880	0
157	20240705	182200	267952275	2880	2880	2880	2880	0
158	20240705	182100	267952275	2880	2880	2880	2880	0
159	20240705	182000	267952275	2880	2880	2880	2880	0
160	20240705	181900	267952275	2880	2880	2880	2880	0
161	20240705	181800	267952275	2880	2880	2880	2880	0
162	20240705	181700	267952275	2880	2880	2880	2880	0
163	20240705	181600	267952275	2880	2880	2880	2880	0
164	20240705	181500	267952275	2880	2880	2880	2880	0
165	20240705	181400	267952275	2880	2880	2880	2880	0
166	20240705	181300	267952275	2880	2880	2880	2880	0
167	20240705	181200	267952275	2880	2880	2880	2880	0
168	20240705	181100	267952275	2880	2880	2880	2880	0
169	20240705	181000	267952275	2880	2880	2880	2880	0
170	20240705	180900	267952275	2880	2880	2880	2880	0
171	20240705	180800	267952275	2880	2880	2880	2880	0
172	20240705	180700	267952275	2880	2880	2880	2880	0
173	20240705	180600	267952275	2880	2880	2880	2880	0
174	20240705	180500	267952275	2880	2880	2880	2880	0
175	20240705	180400	267952275	2880	2880	2880	2880	0
176	20240705	180300	267952275	2880	2880	2880	2880	0
177	20240705	180200	267952275	2880	2880	2880	2880	0
178	20240705	180100	267952275	2880	2880	2880	2880	0
179	20240705	180000	267952275	2880	2880	2880	2880	0
180	20240705	175900	267952275	2880	2880	2880	2880	0
181	20240705	175800	267952275	2880	2880	2880	2880	0
182	20240705	175700	267952275	2880	2880	2880	2880	2720
183	20240705	175600	267952275	2880	2880	2880	2880	0
184	20240705	175500	267952275	2880	2880	2880	2880	0
185	20240705	175400	267952275	2880	2880	2880	2880	0
186	20240705	175300	267952275	2880	2880	2880	2880	0
187	20240705	175200	267952275	2880	2880	2880	2880	0
188	20240705	175100	267952275	2880	2880	2880	2880	0
189	20240705	175000	267952275	2880	2880	2880	2880	0
190	20240705	174900	267952275	2880	2880	2880	2880	0
191	20240705	174800	267952275	2880	2880	2880	2880	0
192	20240705	174700	267952275	2880	2880	2880	2880	0
193	20240705	174600	267952275	2880	2880	2880	2880	0
194	20240705	174500	267952275	2880	2880	2880	2880	0
195	20240705	174400	267952275	2880	2880	2880	2880	0
196	20240705	174300	267952275	2880	2880	2880	2880	0
197	20240705	174200	267952275	2880	2880	2880	2880	0
198	20240705	174100	267952275	2880	2880	2880	2880	0
199	20240705	174000	267952275	2880	2880	2880	2880	0
200	20240705	173900	267952275	2880	2880	2880	2880	0
201	20240705	173800	267952275	2880	2880	2880	2880	0
202	20240705	173700	267952275	2880	2880	2880	2880	0
203	20240705	173600	267952275	2880	2880	2880	2880	0
204	20240705	173500	267952275	2880	2880	2880	2880	0
205	20240705	173400	267952275	2880	2880	2880	2880	0
206	20240705	173300	267952275	2880	2880	2880	2880	0
207	20240705	173200	267952275	2880	2880	2880	2880	0
208	20240705	173100	267952275	2880	2880	2880	2880	0
209	20240705	173000	267952275	2880	2880	2880	2880	0
210	20240705	172900	267952275	2880	2880	2880	2880	0
211	20240705	172800	267952275	2880	2880	2880	2880	0
212	20240705	172700	267952275	2880	2880	2880	2880	2720
213	20240705	172600	267952275	2880	2880	2880	2880	0
214	20240705	172500	267952275	2880	2880	2880	2880	0
215	20240705	172400	267952275	2880	2880	2880	2880	0
216	20240705	172300	267952275	2880	2880	2880	2880	0
217	20240705	172200	267952275	2880	2880	2880	2880	0
218	20240705	172100	267952275	2880	2880	2880	2880	0
219	20240705	172000	267952275	2880	2880	2880	2880	0
220	20240705	171900	267952275	2880	2880	2880	2880	0
221	20240705	171800	267952275	2880	2880	2880	2880	0
222	20240705	171700	267952275	2880	2880	2880	2880	0
223	20240705	171600	267952275	2880	2880	2880	2880	0
224	20240705	171500	267952275	2880	2880	2880	2880	0
225	20240705	171400	267952275	2880	2880	2880	2880	0
226	20240705	171300	267952275	2880	2880	2880	2880	0
227	20240705	171200	267952275	2880	2880	2880	2880	0
228	20240705	171100	267952275	2880	2880	2880	2880	0
229	20240705	171000	267952275	2880	2880	2880	2880	0
230	20240705	170900	267952275	2880	2880	2880	2880	0
231	20240705	170800	267952275	2880	2880	2880	2880	0
232	20240705	170700	267952275	2880	2880	2880	2880	0
233	20240705	170600	267952275	2880	2880	2880	2880	0
234	20240705	170500	267952275	2880	2880	2880	2880	0
235	20240705	170400	267952275	2880	2880	2880	2880	0
236	20240705	170300	267952275	2880	2880	2880	2880	0
237	20240705	170200	267952275	2880	2880	2880	2880	0
238	20240705	170100	267952275	2880	2880	2880	2880	0
239	20240705	170000	267952275	2880	2880	2880	2880	0
240	20240705	165900	267952275	2880	2880	2880	2880	0
241	20240705	165800	267952275	2880	2880	2880	2880	0
242	20240705	165700	267952275	2880	2880	2880	2880	2720
243	20240705	165600	267952275	2880	2880	2880	2880	0
244	20240705	165500	267952275	2880	2880	2880	2880	0
245	20240705	165400	267952275	2880	2880	2880	2880	0
246	20240705	165300	267952275	2880	2880	2880	2880	0
247	20240705	165200	267952275	2880	2880	2880	2880	0
248	20240705	165100	267952275	2880	2880	2880	2880	0
249	20240705	165000	267952275	2880	2880	2880	2880	0
250	20240705	164900	267952275	2880	2880	2880	2880	0
251	20240705	164800	267952275	2880	2880	2880	2880	0
252	20240705	164700	267952275	2880	2880	2880	2880	0
253	20240705	164600	267952275	2880	2880	2880	2880	0
254	20240705	164500	267952275	2880	2880	2880	2880	0
255	20240705	164400	267952275	2880	2880	2880	2880	0
256	20240705	164300	267952275	2880	2880	2880	2880	0
257	20240705	164200	267952275	2880	2880	2880	2880	0
258	20240705	164100	267952275	2880	2880	2880	2880	0
259	20240705	164000	267952275	2880	2880	2880	2880	0
260	20240705	163900	267952275	2880	2880	2880	2880	0
261	20240705	163800	267952275	2880	2880	2880	2880	0
262	20240705	163700	267952275	2880	2880	2880	2880	0
263	20240705	163600	267952275	2880	2880	2880	2880	0
264	20240705	163500	267952275	2880	2880	2880	2880	0
265	20240705	163400	267952275	2880	2880	2880	2880	0
266	20240705	163300	267952275	2880	2880	2880	2880	0
267	20240705	163200	267952275	2880	2880	2880	2880	0
268	20240705	163100	267952275	2880	2880	2880	2880	0
269	20240705	163000	267952275	2880	2880	2880	2880	0
270	20240705	162900	267952275	2880	2880	2880	2880	0
271	20240705	162800	267952275	2880	2880	2880	2880	0
272	20240705	162700	267952275	2880	2880	2880	2880	2720
273	20240705	162600	267952275	2880	2880	2880	2880	0
274	20240705	162500	267952275	2880	2880	2880	2880	0
275	20240705	162400	267952275	2880	2880	2880	2880	0
276	20240705	162300	267952275	2880	2880	2880	2880	0
277	20240705	162200	267952275	2880	2880	2880	2880	0
278	20240705	162100	267952275	2880	2880	2880	2880	0
279	20240705	162000	267952275	2880	2880	2880	2880	0
280	20240705	161900	267952275	2880	2880	2880	2880	0
281	20240705	161800	267952275	2880	2880	2880	2880	0
282	20240705	161700	267952275	2880	2880	2880	2880	0
283	20240705	161600	267952275	2880	2880	2880	2880	0
284	20240705	161500	267952275	2880	2880	2880	2880	0
285	20240705	161400	267952275	2880	2880	2880	2880	0
286	20240705	161300	267952275	2880	2880	2880	2880	0
287	20240705	161200	267952275	2880	2880	2880	2880	0
288	20240705	161100	267952275	2880	2880	2880	2880	0
289	20240705	161000	267952275	2880	2880	2880	2880	0
290	20240705	160900	267952275	2880	2880	2880	2880	0
291	20240705	160800	267952275	2880	2880	2880	2880	0
292	20240705	160700	267952275	2880	2880	2880	2880	0
293	20240705	160600	267952275	2880	2880	2880	2880	0
294	20240705	160500	267952275	2880	2880	2880	2880	0
295	20240705	160400	267952275	2880	2880	2880	2880	0
296	20240705	160300	267952275	2880	2880	2880	2880	0
297	20240705	160200	267952275	2880	2880	2880	2880	0
298	20240705	160100	267952275	2880	2880	2880	2880	0
299	20240705	160000	267952275	2880	2880	2880	2880	0
300	20240705	155900	267952275	2880	2880	2880	2880	0
301	20240705	155800	267952275	2880	2880	2880	2880	0
302	20240705	155700	267952275	2880	2880	2880	2880	2720
303	20240705	155600	267952275	2880	2880	2880	2880	0
304	20240705	155500	267952275	2880	2880	2880	2880	0
305	20240705	155400	267952275	2880	2880	2880	2880	0
306	20240705	155300	267952275	2880	2880	2880	2880	0
307	20240705	155200	267952275	2880	2880	2880	2880	0
308	20240705	155100	267952275	2880	2880	2880	2880	0
309	20240705	155000	267952275	2880	2880	2880	2880	0
310	20240705	154900	267952275	2880	2880	2880	2880	0
311	20240705	154800	267952275	2880	2880	2880	2880	0
312	20240705	154700	267952275	2880	2880	2880	2880	0
313	20240705	154600	267952275	2880	2880	2880	2880	0
314	20240705	154500	267952275	2880	2880	2880	2880	0
315	20240705	154400	267952275	2880	2880	2880	2880	0
316	20240705	154300	267952275	2880	2880	2880	2880	0
317	20240705	154200	267952275	2880	2880	2880	2880	0
318	20240705	154100	267952275	2880	2880	2880	2880	0
319	20240705	154000	267952275	2880	2880	2880	2880	0
320	20240705	153900	267952275	2880	2880	2880	2880	0
321	20240705	153800	267952275	2880	2880	2880	2880	0
322	20240705	153700	267952275	2880	2880	2880	2880	0
323	20240705	153600	267952275	2880	2880	2880	2880	0
324	20240705	153500	267952275	2880	2880	2880	2880	0
325	20240705	153400	267952275	2880	2880	2880	2880	0
326	20240705	153300	267952275	2880	2880	2880	2880	0
327	20240705	153200	267952275	2880	2880	2880	2880	0
328	20240705	153100	267952275	2880	2880	2880	2880	0
329	20240705	153000	267952275	2880	2880	2880	2880	2720
330	20240705	152900	260118675	2885	2885	2885	2885	0
331	20240705	152800	260118675	2885	2885	2885	2885	0
332	20240705	152700	260118675	2885	2885	2885	2885	0
333	20240705	152600	260118675	2885	2885	2885	2885	0
334	20240705	152500	260118675	2885	2885	2885	2885	0
335	20240705	152400	260118675	2885	2885	2885	2885	0
336	20240705	152300	260118675	2885	2885	2885	2885	0
337	20240705	152200	260118675	2885	2885	2885	2885	0
338	20240705	152100	260118675	2885	2885	2885	2885	0
339	20240705	152000	260118675	2885	2885	2885	2885	0
340	20240705	151900	260118675	2885	2885	2885	2885	124
341	20240705	151800	259760935	2885	2885	2885	2885	38
342	20240705	151700	259651305	2900	2900	2900	2900	0
343	20240705	151600	259651305	2900	2885	2900	2885	104
344	20240705	151500	259351250	2880	2880	2880	2880	208
345	20240705	151400	258752210	2880	2880	2880	2880	0
346	20240705	151300	258752210	2880	2880	2880	2880	1022
347	20240705	151200	255808850	2885	2890	2890	2885	1126
348	20240705	151100	252559845	2890	2890	2890	2890	0
349	20240705	151000	252559845	2890	2890	2890	2890	0
350	20240705	150900	252559845	2890	2890	2890	2890	0
351	20240705	150800	252559845	2890	2890	2890	2890	1
352	20240705	150700	252556955	2895	2905	2905	2895	98
353	20240705	150600	252273155	2900	2900	2900	2900	0
354	20240705	150500	252273155	2900	2900	2900	2900	0
355	20240705	150400	252273155	2900	2900	2900	2900	1
356	20240705	150300	252270255	2900	2900	2900	2900	0
357	20240705	150200	252270255	2900	2900	2900	2900	0
358	20240705	150100	252270255	2900	2900	2900	2900	5
359	20240705	150000	252255755	2905	2905	2905	2905	0
360	20240705	145900	252255755	2905	2905	2905	2905	0
361	20240705	145800	252255755	2905	2905	2905	2905	14
362	20240705	145700	252215085	2905	2905	2905	2905	0
363	20240705	145600	252215085	2905	2905	2905	2905	0
364	20240705	145500	252215085	2905	2905	2905	2905	1
365	20240705	145400	252212180	2905	2905	2905	2905	96
366	20240705	145300	251933300	2895	2895	2895	2895	95
367	20240705	145200	251658275	2895	2895	2895	2895	1
368	20240705	145100	251655380	2885	2885	2885	2885	0
369	20240705	145000	251655380	2885	2885	2885	2885	370
370	20240705	144900	250587930	2905	2905	2905	2905	0
371	20240705	144800	250587930	2905	2905	2905	2905	0
372	20240705	144700	250587930	2905	2905	2905	2905	0
373	20240705	144600	250587930	2905	2905	2905	2905	0
374	20240705	144500	250587930	2905	2905	2905	2905	0
375	20240705	144400	250587930	2905	2905	2905	2905	0
376	20240705	144300	250587930	2905	2905	2905	2905	0
377	20240705	144200	250587930	2905	2905	2905	2905	0
378	20240705	144100	250587930	2905	2905	2905	2905	1
379	20240705	144000	250585025	2880	2880	2880	2880	50
380	20240705	143900	250441025	2900	2900	2900	2900	0
381	20240705	143800	250441025	2900	2900	2900	2900	500
382	20240705	143700	248991025	2880	2880	2880	2880	0
383	20240705	143600	248991025	2880	2880	2880	2880	0
384	20240705	143500	248991025	2880	2880	2880	2880	0
385	20240705	143400	248991025	2880	2880	2880	2880	38
386	20240705	143300	248881585	2905	2905	2905	2905	0
387	20240705	143200	248881585	2905	2905	2905	2905	0
388	20240705	143100	248881585	2905	2905	2905	2905	0
389	20240705	143000	248881585	2905	2905	2905	2905	0
390	20240705	142900	248881585	2905	2905	2905	2905	0
391	20240705	142800	248881585	2905	2905	2905	2905	0
392	20240705	142700	248881585	2905	2905	2905	2905	0
393	20240705	142600	248881585	2905	2905	2905	2905	100
394	20240705	142500	248591085	2880	2880	2880	2880	40
395	20240705	142400	248475885	2905	2905	2905	2905	0
396	20240705	142300	248475885	2905	2905	2905	2905	0
397	20240705	142200	248475885	2905	2905	2905	2905	0
398	20240705	142100	248475885	2905	2905	2905	2905	1
399	20240705	142000	248472980	2890	2885	2890	2885	342
400	20240705	141900	247486085	2885	2885	2885	2885	0
401	20240705	141800	247486085	2885	2885	2885	2885	3
402	20240705	141700	247477430	2885	2885	2885	2885	4
403	20240705	141600	247465890	2885	2875	2885	2875	13
404	20240705	141500	247428505	2875	2875	2875	2875	0
405	20240705	141400	247428505	2875	2875	2875	2875	0
406	20240705	141300	247428505	2875	2875	2875	2875	9
407	20240705	141200	247402630	2880	2880	2880	2880	22
408	20240705	141100	247339270	2880	2880	2880	2880	1
409	20240705	141000	247336390	2880	2880	2880	2880	63
410	20240705	140900	247154950	2880	2880	2880	2880	4
411	20240705	140800	247143430	2880	2880	2880	2880	584
412	20240705	140700	245461510	2880	2880	2880	2880	0
413	20240705	140600	245461510	2880	2915	2915	2880	14280
414	20240705	140500	204018535	2925	2925	2925	2925	0
415	20240705	140400	204018535	2925	2925	2925	2925	250
416	20240705	140300	203287285	2935	2935	2935	2935	0
417	20240705	140200	203287285	2935	2935	2935	2935	1
418	20240705	140100	203284350	2915	2915	2915	2915	0
419	20240705	140000	203284350	2915	2915	2915	2915	0
420	20240705	135900	203284350	2915	2915	2915	2915	0
421	20240705	135800	203284350	2915	2915	2915	2915	0
422	20240705	135700	203284350	2915	2920	2920	2915	500
423	20240705	135600	201824900	2920	2920	2920	2920	0
424	20240705	135500	201824900	2920	2920	2920	2920	0
425	20240705	135400	201824900	2920	2925	2925	2920	500
426	20240705	135300	200363790	2925	2925	2925	2925	0
427	20240705	135200	200363790	2925	2925	2925	2925	0
428	20240705	135100	200363790	2925	2925	2925	2925	0
429	20240705	135000	200363790	2925	2925	2925	2925	500
430	20240705	134900	198901290	2925	2925	2925	2925	0
431	20240705	134800	198901290	2925	2925	2925	2925	0
432	20240705	134700	198901290	2925	2925	2925	2925	0
433	20240705	134600	198901290	2925	2925	2925	2925	0
434	20240705	134500	198901290	2925	2925	2925	2925	0
435	20240705	134400	198901290	2925	2925	2925	2925	114
436	20240705	134300	198567840	2925	2935	2935	2925	301
437	20240705	134200	197687205	2925	2925	2925	2925	0
438	20240705	134100	197687205	2925	2925	2925	2925	0
439	20240705	134000	197687205	2925	2925	2925	2925	0
440	20240705	133900	197687205	2925	2925	2925	2925	0
441	20240705	133800	197687205	2925	2925	2925	2925	0
442	20240705	133700	197687205	2925	2925	2925	2925	0
443	20240705	133600	197687205	2925	2925	2925	2925	300
444	20240705	133500	196809705	2925	2925	2925	2925	0
445	20240705	133400	196809705	2925	2925	2925	2925	0
446	20240705	133300	196809705	2925	2925	2925	2925	0
447	20240705	133200	196809705	2925	2925	2925	2925	0
448	20240705	133100	196809705	2925	2925	2925	2925	503
449	20240705	133000	195338430	2925	2925	2925	2925	0
450	20240705	132900	195338430	2925	2925	2925	2925	0
451	20240705	132800	195338430	2925	2925	2925	2925	0
452	20240705	132700	195338430	2925	2925	2925	2925	83
453	20240705	132600	195095655	2925	2925	2925	2925	0
454	20240705	132500	195095655	2925	2925	2925	2925	0
455	20240705	132400	195095655	2925	2925	2925	2925	0
456	20240705	132300	195095655	2925	2925	2925	2925	0
457	20240705	132200	195095655	2925	2925	2925	2925	0
458	20240705	132100	195095655	2925	2925	2925	2925	0
459	20240705	132000	195095655	2925	2925	2925	2925	3
460	20240705	131900	195086880	2925	2925	2925	2925	0
461	20240705	131800	195086880	2925	2925	2925	2925	743
462	20240705	131700	192913605	2925	2925	2925	2925	0
463	20240705	131600	192913605	2925	2925	2925	2925	0
464	20240705	131500	192913605	2925	2925	2925	2925	0
465	20240705	131400	192913605	2925	2925	2925	2925	0
466	20240705	131300	192913605	2925	2925	2925	2925	0
467	20240705	131200	192913605	2925	2925	2925	2925	0
468	20240705	131100	192913605	2925	2925	2925	2925	10
469	20240705	131000	192884355	2925	2925	2925	2925	0
470	20240705	130900	192884355	2925	2925	2925	2925	0
471	20240705	130800	192884355	2925	2925	2925	2925	873
472	20240705	130700	190330830	2930	2930	2930	2930	3
473	20240705	130600	190322040	2930	2930	2930	2930	373
474	20240705	130500	189229150	2935	2935	2935	2935	187
475	20240705	130400	188680305	2940	2940	2940	2940	0
476	20240705	130300	188680305	2940	2940	2940	2940	0
477	20240705	130200	188680305	2940	2940	2940	2940	0
478	20240705	130100	188680305	2940	2945	2945	2940	2
479	20240705	130000	188674420	2945	2945	2945	2945	0
480	20240705	125900	188674420	2945	2945	2945	2945	0
481	20240705	125800	188674420	2945	2945	2945	2945	0
482	20240705	125700	188674420	2945	2945	2945	2945	0
483	20240705	125600	188674420	2945	2945	2945	2945	0
484	20240705	125500	188674420	2945	2945	2945	2945	0
485	20240705	125400	188674420	2945	2945	2945	2945	0
486	20240705	125300	188674420	2945	2945	2945	2945	0
487	20240705	125200	188674420	2945	2945	2945	2945	0
488	20240705	125100	188674420	2945	2945	2945	2945	0
489	20240705	125000	188674420	2945	2935	2945	2935	3
490	20240705	124900	188665605	2935	2935	2935	2935	0
491	20240705	124800	188665605	2935	2935	2935	2935	0
492	20240705	124700	188665605	2935	2935	2935	2935	5
493	20240705	124600	188650930	2945	2945	2945	2945	0
494	20240705	124500	188650930	2945	2945	2945	2945	1
495	20240705	124400	188647985	2945	2945	2945	2945	0
496	20240705	124300	188647985	2945	2945	2945	2945	0
497	20240705	124200	188647985	2945	2945	2945	2945	180
498	20240705	124100	188117885	2945	2945	2945	2945	0
499	20240705	124000	188117885	2945	2945	2945	2945	0
500	20240705	123900	188117885	2945	2945	2945	2945	0
501	20240705	123800	188117885	2945	2945	2945	2945	400
502	20240705	123700	186939885	2950	2950	2950	2950	0
503	20240705	123600	186939885	2950	2950	2950	2950	0
504	20240705	123500	186939885	2950	2950	2950	2950	0
505	20240705	123400	186939885	2950	2950	2950	2950	0
506	20240705	123300	186939885	2950	2950	2950	2950	0
507	20240705	123200	186939885	2950	2950	2950	2950	0
508	20240705	123100	186939885	2950	2950	2950	2950	0
509	20240705	123000	186939885	2950	2950	2950	2950	0
510	20240705	122900	186939885	2950	2950	2950	2950	0
511	20240705	122800	186939885	2950	2950	2950	2950	0
512	20240705	122700	186939885	2950	2950	2950	2950	0
513	20240705	122600	186939885	2950	2950	2950	2950	3
514	20240705	122500	186931035	2950	2950	2950	2950	0
515	20240705	122400	186931035	2950	2950	2950	2950	0
516	20240705	122300	186931035	2950	2950	2950	2950	0
517	20240705	122200	186931035	2950	2950	2950	2950	1220
518	20240705	122100	183332035	2940	2940	2940	2940	0
519	20240705	122000	183332035	2940	2940	2940	2940	0
520	20240705	121900	183332035	2940	2940	2940	2940	0
521	20240705	121800	183332035	2940	2940	2940	2940	0
522	20240705	121700	183332035	2940	2940	2940	2940	0
523	20240705	121600	183332035	2940	2940	2940	2940	0
524	20240705	121500	183332035	2940	2940	2940	2940	0
525	20240705	121400	183332035	2940	2940	2940	2940	10
526	20240705	121300	183302635	2940	2940	2940	2940	0
527	20240705	121200	183302635	2940	2940	2940	2940	0
528	20240705	121100	183302635	2940	2940	2940	2940	0
529	20240705	121000	183302635	2940	2940	2940	2940	0
530	20240705	120900	183302635	2940	2940	2940	2940	0
531	20240705	120800	183302635	2940	2940	2940	2940	0
532	20240705	120700	183302635	2940	2940	2940	2940	0
533	20240705	120600	183302635	2940	2940	2940	2940	0
534	20240705	120500	183302635	2940	2940	2940	2940	0
535	20240705	120400	183302635	2940	2940	2940	2940	0
536	20240705	120300	183302635	2940	2940	2940	2940	0
537	20240705	120200	183302635	2940	2940	2940	2940	0
538	20240705	120100	183302635	2940	2940	2940	2940	45
539	20240705	120000	183170335	2935	2935	2935	2935	0
540	20240705	115900	183170335	2935	2935	2935	2935	0
541	20240705	115800	183170335	2935	2935	2935	2935	0
542	20240705	115700	183170335	2935	2935	2935	2935	238
543	20240705	115600	182471805	2940	2940	2940	2940	28
544	20240705	115500	182389485	2940	2940	2940	2940	0
545	20240705	115400	182389485	2940	2940	2940	2940	0
546	20240705	115300	182389485	2940	2940	2940	2940	51
547	20240705	115200	182239545	2940	2940	2940	2940	200
548	20240705	115100	181651545	2940	2940	2940	2940	0
549	20240705	115000	181651545	2940	2935	2940	2935	87
550	20240705	114900	181395860	2940	2940	2940	2940	21
551	20240705	114800	181334120	2940	2940	2940	2940	0
552	20240705	114700	181334120	2940	2940	2940	2940	1
553	20240705	114600	181331180	2935	2935	2935	2935	0
554	20240705	114500	181331180	2935	2935	2935	2935	0
555	20240705	114400	181331180	2935	2935	2935	2935	0
556	20240705	114300	181331180	2935	2935	2935	2935	1332
557	20240705	114200	177421760	2925	2925	2925	2925	1
558	20240705	114100	177418835	2930	2930	2930	2930	0
559	20240705	114000	177418835	2930	2930	2930	2930	0
560	20240705	113900	177418835	2930	2930	2930	2930	305
561	20240705	113800	176525185	2930	2930	2930	2930	6
562	20240705	113700	176507605	2935	2935	2935	2935	0
563	20240705	113600	176507605	2935	2935	2935	2935	8827
564	20240705	113500	150600360	2945	2945	2945	2945	0
565	20240705	113400	150600360	2945	2945	2945	2945	0
566	20240705	113300	150600360	2945	2945	2945	2945	0
567	20240705	113200	150600360	2945	2945	2945	2945	127
568	20240705	113100	150226345	2935	2935	2935	2935	0
569	20240705	113000	150226345	2935	2935	2935	2935	1240
570	20240705	112900	146586945	2930	2930	2930	2930	10
571	20240705	112800	146557645	2935	2935	2935	2935	0
572	20240705	112700	146557645	2935	2935	2935	2935	0
573	20240705	112600	146557645	2935	2935	2935	2935	0
574	20240705	112500	146557645	2935	2935	2935	2935	1
575	20240705	112400	146554710	2935	2935	2935	2935	0
576	20240705	112300	146554710	2935	2935	2935	2935	0
577	20240705	112200	146554710	2935	2935	2935	2935	1
578	20240705	112100	146551775	2930	2930	2930	2930	0
579	20240705	112000	146551775	2930	2930	2930	2930	0
580	20240705	111900	146551775	2930	2930	2930	2930	0
581	20240705	111800	146551775	2930	2930	2930	2930	0
582	20240705	111700	146551775	2930	2930	2930	2930	0
583	20240705	111600	146551775	2930	2930	2930	2930	0
584	20240705	111500	146551775	2930	2930	2930	2930	355
585	20240705	111400	145511625	2935	2930	2935	2930	3011
586	20240705	111300	136674395	2935	2935	2935	2935	50
587	20240705	111200	136527645	2935	2935	2935	2935	5
588	20240705	111100	136512970	2935	2935	2935	2935	11
589	20240705	111000	136480685	2930	2930	2930	2930	0
590	20240705	110900	136480685	2930	2930	2930	2930	0
591	20240705	110800	136480685	2930	2930	2930	2930	0
592	20240705	110700	136480685	2930	2930	2930	2930	0
593	20240705	110600	136480685	2930	2930	2930	2930	0
594	20240705	110500	136480685	2930	2930	2930	2930	1
595	20240705	110400	136477755	2950	2950	2950	2950	0
596	20240705	110300	136477755	2950	2950	2950	2950	0
597	20240705	110200	136477755	2950	2950	2950	2950	0
598	20240705	110100	136477755	2950	2950	2950	2950	0
599	20240705	110000	136477755	2950	2950	2950	2950	0
600	20240705	105900	136477755	2950	2950	2950	2950	0
601	20240705	105800	136477755	2950	2950	2950	2950	0
602	20240705	105700	136477755	2950	2950	2950	2950	0
603	20240705	105600	136477755	2950	2950	2950	2950	0
604	20240705	105500	136477755	2950	2950	2950	2950	10
605	20240705	105400	136448255	2950	2950	2950	2950	0
606	20240705	105300	136448255	2950	2950	2950	2950	0
607	20240705	105200	136448255	2950	2950	2950	2950	0
608	20240705	105100	136448255	2950	2950	2950	2950	0
609	20240705	105000	136448255	2950	2950	2950	2950	0
610	20240705	104900	136448255	2950	2950	2950	2950	0
611	20240705	104800	136448255	2950	2950	2950	2950	0
612	20240705	104700	136448255	2950	2950	2950	2950	0
613	20240705	104600	136448255	2950	2950	2950	2950	0
614	20240705	104500	136448255	2950	2950	2950	2950	50
615	20240705	104400	136300755	2950	2935	2950	2935	10
616	20240705	104300	136271360	2925	2925	2925	2925	0
617	20240705	104200	136271360	2925	2925	2925	2925	0
618	20240705	104100	136271360	2925	2925	2925	2925	453
619	20240705	104000	134946335	2925	2930	2930	2925	910
620	20240705	103900	132282280	2925	2925	2925	2925	0
621	20240705	103800	132282280	2925	2925	2925	2925	5
622	20240705	103700	132267655	2925	2925	2925	2925	0
623	20240705	103600	132267655	2925	2925	2925	2925	0
624	20240705	103500	132267655	2925	2925	2930	2925	340
625	20240705	103400	131271465	2930	2930	2930	2930	0
626	20240705	103300	131271465	2930	2930	2930	2930	0
627	20240705	103200	131271465	2930	2930	2930	2930	0
628	20240705	103100	131271465	2930	2930	2930	2930	0
629	20240705	103000	131271465	2930	2930	2930	2930	0
630	20240705	102900	131271465	2930	2930	2930	2930	1353
631	20240705	102800	127307175	2930	2930	2930	2930	0
632	20240705	102700	127307175	2930	2930	2930	2930	0
633	20240705	102600	127307175	2930	2930	2930	2930	100
634	20240705	102500	127014175	2930	2930	2930	2930	0
635	20240705	102400	127014175	2930	2930	2930	2930	0
636	20240705	102300	127014175	2930	2930	2930	2930	49
637	20240705	102200	126870605	2930	2930	2930	2930	0
638	20240705	102100	126870605	2930	2930	2930	2930	101
639	20240705	102000	126574675	2905	2925	2925	2905	850
640	20240705	101900	124102465	2930	2930	2930	2930	563
641	20240705	101800	122452875	2925	2925	2925	2925	0
642	20240705	101700	122452875	2925	2925	2925	2925	1
643	20240705	101600	122449950	2930	2930	2930	2930	0
644	20240705	101500	122449950	2930	2935	2935	2930	9819
645	20240705	101400	93676230	2935	2935	2935	2935	0
646	20240705	101300	93676230	2935	2930	2940	2930	1071
647	20240705	101200	90537705	2930	2930	2930	2930	0
648	20240705	101100	90537705	2930	2930	2930	2930	0
649	20240705	101000	90537705	2930	2930	2930	2930	0
650	20240705	100900	90537705	2930	2930	2930	2930	5
651	20240705	100800	90523055	2930	2930	2940	2930	11030
652	20240705	100700	58195055	2930	2930	2930	2930	2
653	20240705	100600	58189195	2935	2935	2935	2935	0
654	20240705	100500	58189195	2935	2935	2935	2935	10
655	20240705	100400	58159845	2940	2940	2940	2940	10
656	20240705	100300	58130445	2940	2940	2940	2940	5
657	20240705	100200	58115745	2940	2945	2945	2940	9068
658	20240705	100100	31453745	2955	2955	2955	2955	0
659	20240705	100000	31453745	2955	2955	2955	2955	1
660	20240705	095900	31450790	2955	2955	2955	2955	2
661	20240705	095800	31444880	2960	2930	2960	2930	1370
662	20240705	095700	27421400	2930	2930	2930	2930	9
663	20240705	095600	27395030	2930	2930	2930	2930	501
664	20240705	095500	25927100	2935	2935	2935	2935	40
665	20240705	095400	25809700	2940	2940	2940	2940	0
666	20240705	095300	25809700	2940	2940	2940	2940	0
667	20240705	095200	25809700	2940	2940	2940	2940	764
668	20240705	095100	23563540	2965	2965	2965	2965	13
669	20240705	095000	23524995	2965	2965	2965	2965	0
670	20240705	094900	23524995	2965	2965	2965	2965	0
671	20240705	094800	23524995	2965	2965	2965	2965	0
672	20240705	094700	23524995	2965	2965	2965	2965	67
673	20240705	094600	23326340	2970	2970	2970	2970	0
674	20240705	094500	23326340	2970	2970	2970	2970	0
675	20240705	094400	23326340	2970	2970	2970	2970	1
676	20240705	094300	23323370	2940	2940	2940	2940	0
677	20240705	094200	23323370	2940	2940	2940	2940	0
678	20240705	094100	23323370	2940	2940	2940	2940	11
679	20240705	094000	23291030	2970	2970	2970	2970	0
680	20240705	093900	23291030	2970	2970	2970	2970	0
681	20240705	093800	23291030	2970	2970	2970	2970	0
682	20240705	093700	23291030	2970	2970	2970	2970	0
683	20240705	093600	23291030	2970	2970	2970	2970	0
684	20240705	093500	23291030	2970	2970	2970	2970	0
685	20240705	093400	23291030	2970	2970	2970	2970	1
686	20240705	093300	23288060	2940	2955	2955	2940	255
687	20240705	093200	22534670	2985	2985	2985	2985	0
688	20240705	093100	22534670	2985	2980	2985	2980	1500
689	20240705	093000	18060655	2980	2980	2980	2980	6
690	20240705	092900	18042775	2985	2985	2985	2985	0
691	20240705	092800	18042775	2985	2985	2985	2985	23
692	20240705	092700	17974120	2985	2985	2985	2985	0
693	20240705	092600	17974120	2985	2970	2985	2970	15
694	20240705	092500	17929375	2940	2940	2985	2940	13
695	20240705	092400	17890915	2915	2915	2925	2910	3706
696	20240705	092300	7088620	2915	2915	2915	2915	289
697	20240705	092200	6246185	2915	2920	2920	2915	233
698	20240705	092100	5566370	2920	2920	2920	2920	0
699	20240705	092000	5566370	2920	2920	2920	2920	13
700	20240705	091900	5528410	2925	2925	2925	2925	250
701	20240705	091800	4797160	2930	2925	2930	2925	10
702	20240705	091700	4767895	2930	2930	2930	2930	20
703	20240705	091600	4709295	2935	2940	2940	2935	271
704	20240705	091500	3913885	2940	2940	2940	2940	21
705	20240705	091400	3852145	2940	2945	2945	2940	2
706	20240705	091300	3846260	2950	2950	2950	2950	0
707	20240705	091200	3846260	2950	2955	2955	2950	350
708	20240705	091100	2813755	2960	2965	2965	2960	288
709	20240705	091000	1961155	2985	2985	2985	2985	0
710	20240705	090900	1961155	2985	2985	2985	2985	61
711	20240705	090800	1779070	2965	2965	2965	2965	1
712	20240705	090700	1776105	2995	2990	2995	2990	221
713	20240705	090600	1115310	2995	2990	2995	2980	202
714	20240705	090500	511385	2990	2980	2990	2975	56
715	20240705	090400	344580	2960	2960	2960	2960	10
716	20240705	090300	314980	2960	2995	2995	2960	38
717	20240705	090200	202065	2965	2995	2995	2965	2
718	20240705	090100	196105	3000	2950	3000	2950	65
719	20240705	090000	2950	2950	2950	2950	2950	1