KissMeData/347740/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	212800	431446345	2975	2975	2975	2975	3225
3	20240712	212700	431446345	2975	2975	2975	2975	0
4	20240712	212600	431446345	2975	2975	2975	2975	0
5	20240712	212500	431446345	2975	2975	2975	2975	0
6	20240712	212400	431446345	2975	2975	2975	2975	0
7	20240712	212300	431446345	2975	2975	2975	2975	0
8	20240712	212200	431446345	2975	2975	2975	2975	0
9	20240712	212100	431446345	2975	2975	2975	2975	0
10	20240712	212000	431446345	2975	2975	2975	2975	0
11	20240712	211900	431446345	2975	2975	2975	2975	0
12	20240712	211800	431446345	2975	2975	2975	2975	0
13	20240712	211700	431446345	2975	2975	2975	2975	0
14	20240712	211600	431446345	2975	2975	2975	2975	0
15	20240712	211500	431446345	2975	2975	2975	2975	0
16	20240712	211400	431446345	2975	2975	2975	2975	0
17	20240712	211300	431446345	2975	2975	2975	2975	0
18	20240712	211200	431446345	2975	2975	2975	2975	0
19	20240712	211100	431446345	2975	2975	2975	2975	0
20	20240712	211000	431446345	2975	2975	2975	2975	0
21	20240712	210900	431446345	2975	2975	2975	2975	0
22	20240712	210800	431446345	2975	2975	2975	2975	0
23	20240712	210700	431446345	2975	2975	2975	2975	0
24	20240712	210600	431446345	2975	2975	2975	2975	0
25	20240712	210500	431446345	2975	2975	2975	2975	0
26	20240712	210400	431446345	2975	2975	2975	2975	0
27	20240712	210300	431446345	2975	2975	2975	2975	0
28	20240712	210200	431446345	2975	2975	2975	2975	0
29	20240712	210100	431446345	2975	2975	2975	2975	0
30	20240712	210000	431446345	2975	2975	2975	2975	0
31	20240712	205900	431446345	2975	2975	2975	2975	0
32	20240712	205800	431446345	2975	2975	2975	2975	3225
33	20240712	205700	431446345	2975	2975	2975	2975	0
34	20240712	205600	431446345	2975	2975	2975	2975	0
35	20240712	205500	431446345	2975	2975	2975	2975	0
36	20240712	205400	431446345	2975	2975	2975	2975	0
37	20240712	205300	431446345	2975	2975	2975	2975	0
38	20240712	205200	431446345	2975	2975	2975	2975	0
39	20240712	205100	431446345	2975	2975	2975	2975	0
40	20240712	205000	431446345	2975	2975	2975	2975	0
41	20240712	204900	431446345	2975	2975	2975	2975	0
42	20240712	204800	431446345	2975	2975	2975	2975	0
43	20240712	204700	431446345	2975	2975	2975	2975	0
44	20240712	204600	431446345	2975	2975	2975	2975	0
45	20240712	204500	431446345	2975	2975	2975	2975	0
46	20240712	204400	431446345	2975	2975	2975	2975	0
47	20240712	204300	431446345	2975	2975	2975	2975	0
48	20240712	204200	431446345	2975	2975	2975	2975	0
49	20240712	204100	431446345	2975	2975	2975	2975	0
50	20240712	204000	431446345	2975	2975	2975	2975	0
51	20240712	203900	431446345	2975	2975	2975	2975	0
52	20240712	203800	431446345	2975	2975	2975	2975	0
53	20240712	203700	431446345	2975	2975	2975	2975	0
54	20240712	203600	431446345	2975	2975	2975	2975	0
55	20240712	203500	431446345	2975	2975	2975	2975	0
56	20240712	203400	431446345	2975	2975	2975	2975	0
57	20240712	203300	431446345	2975	2975	2975	2975	0
58	20240712	203200	431446345	2975	2975	2975	2975	0
59	20240712	203100	431446345	2975	2975	2975	2975	0
60	20240712	203000	431446345	2975	2975	2975	2975	0
61	20240712	202900	431446345	2975	2975	2975	2975	0
62	20240712	202800	431446345	2975	2975	2975	2975	3225
63	20240712	202700	431446345	2975	2975	2975	2975	0
64	20240712	202600	431446345	2975	2975	2975	2975	0
65	20240712	202500	431446345	2975	2975	2975	2975	0
66	20240712	202400	431446345	2975	2975	2975	2975	0
67	20240712	202300	431446345	2975	2975	2975	2975	0
68	20240712	202200	431446345	2975	2975	2975	2975	0
69	20240712	202100	431446345	2975	2975	2975	2975	0
70	20240712	202000	431446345	2975	2975	2975	2975	0
71	20240712	201900	431446345	2975	2975	2975	2975	0
72	20240712	201800	431446345	2975	2975	2975	2975	0
73	20240712	201700	431446345	2975	2975	2975	2975	0
74	20240712	201600	431446345	2975	2975	2975	2975	0
75	20240712	201500	431446345	2975	2975	2975	2975	0
76	20240712	201400	431446345	2975	2975	2975	2975	0
77	20240712	201300	431446345	2975	2975	2975	2975	0
78	20240712	201200	431446345	2975	2975	2975	2975	0
79	20240712	201100	431446345	2975	2975	2975	2975	0
80	20240712	201000	431446345	2975	2975	2975	2975	0
81	20240712	200900	431446345	2975	2975	2975	2975	0
82	20240712	200800	431446345	2975	2975	2975	2975	0
83	20240712	200700	431446345	2975	2975	2975	2975	0
84	20240712	200600	431446345	2975	2975	2975	2975	0
85	20240712	200500	431446345	2975	2975	2975	2975	0
86	20240712	200400	431446345	2975	2975	2975	2975	0
87	20240712	200300	431446345	2975	2975	2975	2975	0
88	20240712	200200	431446345	2975	2975	2975	2975	0
89	20240712	200100	431446345	2975	2975	2975	2975	0
90	20240712	200000	431446345	2975	2975	2975	2975	0
91	20240712	195900	431446345	2975	2975	2975	2975	0
92	20240712	195800	431446345	2975	2975	2975	2975	3225
93	20240712	195700	431446345	2975	2975	2975	2975	0
94	20240712	195600	431446345	2975	2975	2975	2975	0
95	20240712	195500	431446345	2975	2975	2975	2975	0
96	20240712	195400	431446345	2975	2975	2975	2975	0
97	20240712	195300	431446345	2975	2975	2975	2975	0
98	20240712	195200	431446345	2975	2975	2975	2975	0
99	20240712	195100	431446345	2975	2975	2975	2975	0
100	20240712	195000	431446345	2975	2975	2975	2975	0
101	20240712	194900	431446345	2975	2975	2975	2975	0
102	20240712	194800	431446345	2975	2975	2975	2975	0
103	20240712	194700	431446345	2975	2975	2975	2975	0
104	20240712	194600	431446345	2975	2975	2975	2975	0
105	20240712	194500	431446345	2975	2975	2975	2975	0
106	20240712	194400	431446345	2975	2975	2975	2975	0
107	20240712	194300	431446345	2975	2975	2975	2975	0
108	20240712	194200	431446345	2975	2975	2975	2975	0
109	20240712	194100	431446345	2975	2975	2975	2975	0
110	20240712	194000	431446345	2975	2975	2975	2975	0
111	20240712	193900	431446345	2975	2975	2975	2975	0
112	20240712	193800	431446345	2975	2975	2975	2975	0
113	20240712	193700	431446345	2975	2975	2975	2975	0
114	20240712	193600	431446345	2975	2975	2975	2975	0
115	20240712	193500	431446345	2975	2975	2975	2975	0
116	20240712	193400	431446345	2975	2975	2975	2975	0
117	20240712	193300	431446345	2975	2975	2975	2975	0
118	20240712	193200	431446345	2975	2975	2975	2975	0
119	20240712	193100	431446345	2975	2975	2975	2975	0
120	20240712	193000	431446345	2975	2975	2975	2975	0
121	20240712	192900	431446345	2975	2975	2975	2975	0
122	20240712	192800	431446345	2975	2975	2975	2975	3225
123	20240712	192700	431446345	2975	2975	2975	2975	0
124	20240712	192600	431446345	2975	2975	2975	2975	0
125	20240712	192500	431446345	2975	2975	2975	2975	0
126	20240712	192400	431446345	2975	2975	2975	2975	0
127	20240712	192300	431446345	2975	2975	2975	2975	0
128	20240712	192200	431446345	2975	2975	2975	2975	0
129	20240712	192100	431446345	2975	2975	2975	2975	0
130	20240712	192000	431446345	2975	2975	2975	2975	0
131	20240712	191900	431446345	2975	2975	2975	2975	0
132	20240712	191800	431446345	2975	2975	2975	2975	0
133	20240712	191700	431446345	2975	2975	2975	2975	0
134	20240712	191600	431446345	2975	2975	2975	2975	0
135	20240712	191500	431446345	2975	2975	2975	2975	0
136	20240712	191400	431446345	2975	2975	2975	2975	0
137	20240712	191300	431446345	2975	2975	2975	2975	0
138	20240712	191200	431446345	2975	2975	2975	2975	0
139	20240712	191100	431446345	2975	2975	2975	2975	0
140	20240712	191000	431446345	2975	2975	2975	2975	0
141	20240712	190900	431446345	2975	2975	2975	2975	0
142	20240712	190800	431446345	2975	2975	2975	2975	0
143	20240712	190700	431446345	2975	2975	2975	2975	0
144	20240712	190600	431446345	2975	2975	2975	2975	0
145	20240712	190500	431446345	2975	2975	2975	2975	0
146	20240712	190400	431446345	2975	2975	2975	2975	0
147	20240712	190300	431446345	2975	2975	2975	2975	0
148	20240712	190200	431446345	2975	2975	2975	2975	0
149	20240712	190100	431446345	2975	2975	2975	2975	0
150	20240712	190000	431446345	2975	2975	2975	2975	0
151	20240712	185900	431446345	2975	2975	2975	2975	0
152	20240712	185800	431446345	2975	2975	2975	2975	3225
153	20240712	185700	431446345	2975	2975	2975	2975	0
154	20240712	185600	431446345	2975	2975	2975	2975	0
155	20240712	185500	431446345	2975	2975	2975	2975	0
156	20240712	185400	431446345	2975	2975	2975	2975	0
157	20240712	185300	431446345	2975	2975	2975	2975	0
158	20240712	185200	431446345	2975	2975	2975	2975	0
159	20240712	185100	431446345	2975	2975	2975	2975	0
160	20240712	185000	431446345	2975	2975	2975	2975	0
161	20240712	184900	431446345	2975	2975	2975	2975	0
162	20240712	184800	431446345	2975	2975	2975	2975	0
163	20240712	184700	431446345	2975	2975	2975	2975	0
164	20240712	184600	431446345	2975	2975	2975	2975	0
165	20240712	184500	431446345	2975	2975	2975	2975	0
166	20240712	184400	431446345	2975	2975	2975	2975	0
167	20240712	184300	431446345	2975	2975	2975	2975	0
168	20240712	184200	431446345	2975	2975	2975	2975	0
169	20240712	184100	431446345	2975	2975	2975	2975	0
170	20240712	184000	431446345	2975	2975	2975	2975	0
171	20240712	183900	431446345	2975	2975	2975	2975	0
172	20240712	183800	431446345	2975	2975	2975	2975	0
173	20240712	183700	431446345	2975	2975	2975	2975	0
174	20240712	183600	431446345	2975	2975	2975	2975	0
175	20240712	183500	431446345	2975	2975	2975	2975	0
176	20240712	183400	431446345	2975	2975	2975	2975	0
177	20240712	183300	431446345	2975	2975	2975	2975	0
178	20240712	183200	431446345	2975	2975	2975	2975	0
179	20240712	183100	431446345	2975	2975	2975	2975	0
180	20240712	183000	431446345	2975	2975	2975	2975	0
181	20240712	182900	431446345	2975	2975	2975	2975	0
182	20240712	182800	431446345	2975	2975	2975	2975	3225
183	20240712	182700	431446345	2975	2975	2975	2975	0
184	20240712	182600	431446345	2975	2975	2975	2975	0
185	20240712	182500	431446345	2975	2975	2975	2975	0
186	20240712	182400	431446345	2975	2975	2975	2975	0
187	20240712	182300	431446345	2975	2975	2975	2975	0
188	20240712	182200	431446345	2975	2975	2975	2975	0
189	20240712	182100	431446345	2975	2975	2975	2975	0
190	20240712	182000	431446345	2975	2975	2975	2975	0
191	20240712	181900	431446345	2975	2975	2975	2975	0
192	20240712	181800	431446345	2975	2975	2975	2975	0
193	20240712	181700	431446345	2975	2975	2975	2975	0
194	20240712	181600	431446345	2975	2975	2975	2975	0
195	20240712	181500	431446345	2975	2975	2975	2975	0
196	20240712	181400	431446345	2975	2975	2975	2975	0
197	20240712	181300	431446345	2975	2975	2975	2975	0
198	20240712	181200	431446345	2975	2975	2975	2975	0
199	20240712	181100	431446345	2975	2975	2975	2975	0
200	20240712	181000	431446345	2975	2975	2975	2975	0
201	20240712	180900	431446345	2975	2975	2975	2975	0
202	20240712	180800	431446345	2975	2975	2975	2975	0
203	20240712	180700	431446345	2975	2975	2975	2975	0
204	20240712	180600	431446345	2975	2975	2975	2975	0
205	20240712	180500	431446345	2975	2975	2975	2975	0
206	20240712	180400	431446345	2975	2975	2975	2975	0
207	20240712	180300	431446345	2975	2975	2975	2975	0
208	20240712	180200	431446345	2975	2975	2975	2975	0
209	20240712	180100	431446345	2975	2975	2975	2975	0
210	20240712	180000	431446345	2975	2975	2975	2975	0
211	20240712	175900	431446345	2975	2975	2975	2975	0
212	20240712	175800	431446345	2975	2975	2975	2975	3225
213	20240712	175700	431446345	2975	2975	2975	2975	0
214	20240712	175600	431446345	2975	2975	2975	2975	0
215	20240712	175500	431446345	2975	2975	2975	2975	0
216	20240712	175400	431446345	2975	2975	2975	2975	0
217	20240712	175300	431446345	2975	2975	2975	2975	0
218	20240712	175200	431446345	2975	2975	2975	2975	0
219	20240712	175100	431446345	2975	2975	2975	2975	0
220	20240712	175000	431446345	2975	2975	2975	2975	0
221	20240712	174900	431446345	2975	2975	2975	2975	0
222	20240712	174800	431446345	2975	2975	2975	2975	0
223	20240712	174700	431446345	2975	2975	2975	2975	0
224	20240712	174600	431446345	2975	2975	2975	2975	0
225	20240712	174500	431446345	2975	2975	2975	2975	0
226	20240712	174400	431446345	2975	2975	2975	2975	0
227	20240712	174300	431446345	2975	2975	2975	2975	0
228	20240712	174200	431446345	2975	2975	2975	2975	0
229	20240712	174100	431446345	2975	2975	2975	2975	0
230	20240712	174000	431446345	2975	2975	2975	2975	0
231	20240712	173900	431446345	2975	2975	2975	2975	0
232	20240712	173800	431446345	2975	2975	2975	2975	0
233	20240712	173700	431446345	2975	2975	2975	2975	0
234	20240712	173600	431446345	2975	2975	2975	2975	0
235	20240712	173500	431446345	2975	2975	2975	2975	0
236	20240712	173400	431446345	2975	2975	2975	2975	0
237	20240712	173300	431446345	2975	2975	2975	2975	0
238	20240712	173200	431446345	2975	2975	2975	2975	0
239	20240712	173100	431446345	2975	2975	2975	2975	0
240	20240712	173000	431446345	2975	2975	2975	2975	0
241	20240712	172900	431446345	2975	2975	2975	2975	0
242	20240712	172800	431446345	2975	2975	2975	2975	3225
243	20240712	172700	431446345	2975	2975	2975	2975	0
244	20240712	172600	431446345	2975	2975	2975	2975	0
245	20240712	172500	431446345	2975	2975	2975	2975	0
246	20240712	172400	431446345	2975	2975	2975	2975	0
247	20240712	172300	431446345	2975	2975	2975	2975	0
248	20240712	172200	431446345	2975	2975	2975	2975	0
249	20240712	172100	431446345	2975	2975	2975	2975	0
250	20240712	172000	431446345	2975	2975	2975	2975	0
251	20240712	171900	431446345	2975	2975	2975	2975	0
252	20240712	171800	431446345	2975	2975	2975	2975	0
253	20240712	171700	431446345	2975	2975	2975	2975	0
254	20240712	171600	431446345	2975	2975	2975	2975	0
255	20240712	171500	431446345	2975	2975	2975	2975	0
256	20240712	171400	431446345	2975	2975	2975	2975	0
257	20240712	171300	431446345	2975	2975	2975	2975	0
258	20240712	171200	431446345	2975	2975	2975	2975	0
259	20240712	171100	431446345	2975	2975	2975	2975	0
260	20240712	171000	431446345	2975	2975	2975	2975	0
261	20240712	170900	431446345	2975	2975	2975	2975	0
262	20240712	170800	431446345	2975	2975	2975	2975	0
263	20240712	170700	431446345	2975	2975	2975	2975	0
264	20240712	170600	431446345	2975	2975	2975	2975	0
265	20240712	170500	431446345	2975	2975	2975	2975	0
266	20240712	170400	431446345	2975	2975	2975	2975	0
267	20240712	170300	431446345	2975	2975	2975	2975	0
268	20240712	170200	431446345	2975	2975	2975	2975	0
269	20240712	170100	431446345	2975	2975	2975	2975	0
270	20240712	170000	431446345	2975	2975	2975	2975	0
271	20240712	165900	431446345	2975	2975	2975	2975	0
272	20240712	165800	431446345	2975	2975	2975	2975	3225
273	20240712	165700	431446345	2975	2975	2975	2975	0
274	20240712	165600	431446345	2975	2975	2975	2975	0
275	20240712	165500	431446345	2975	2975	2975	2975	0
276	20240712	165400	431446345	2975	2975	2975	2975	0
277	20240712	165300	431446345	2975	2975	2975	2975	0
278	20240712	165200	431446345	2975	2975	2975	2975	0
279	20240712	165100	431446345	2975	2975	2975	2975	0
280	20240712	165000	431446345	2975	2975	2975	2975	0
281	20240712	164900	431446345	2975	2975	2975	2975	0
282	20240712	164800	431446345	2975	2975	2975	2975	0
283	20240712	164700	431446345	2975	2975	2975	2975	0
284	20240712	164600	431446345	2975	2975	2975	2975	0
285	20240712	164500	431446345	2975	2975	2975	2975	0
286	20240712	164400	431446345	2975	2975	2975	2975	0
287	20240712	164300	431446345	2975	2975	2975	2975	0
288	20240712	164200	431446345	2975	2975	2975	2975	0
289	20240712	164100	431446345	2975	2975	2975	2975	0
290	20240712	164000	431446345	2975	2975	2975	2975	0
291	20240712	163900	431446345	2975	2975	2975	2975	0
292	20240712	163800	431446345	2975	2975	2975	2975	0
293	20240712	163700	431446345	2975	2975	2975	2975	0
294	20240712	163600	431446345	2975	2975	2975	2975	0
295	20240712	163500	431446345	2975	2975	2975	2975	0
296	20240712	163400	431446345	2975	2975	2975	2975	0
297	20240712	163300	431446345	2975	2975	2975	2975	0
298	20240712	163200	431446345	2975	2975	2975	2975	0
299	20240712	163100	431446345	2975	2975	2975	2975	0
300	20240712	163000	431446345	2975	2975	2975	2975	0
301	20240712	162900	431446345	2975	2975	2975	2975	0
302	20240712	162800	431446345	2975	2975	2975	2975	3225
303	20240712	162700	431446345	2975	2975	2975	2975	0
304	20240712	162600	431446345	2975	2975	2975	2975	0
305	20240712	162500	431446345	2975	2975	2975	2975	0
306	20240712	162400	431446345	2975	2975	2975	2975	0
307	20240712	162300	431446345	2975	2975	2975	2975	0
308	20240712	162200	431446345	2975	2975	2975	2975	0
309	20240712	162100	431446345	2975	2975	2975	2975	0
310	20240712	162000	431446345	2975	2975	2975	2975	0
311	20240712	161900	431446345	2975	2975	2975	2975	0
312	20240712	161800	431446345	2975	2975	2975	2975	0
313	20240712	161700	431446345	2975	2975	2975	2975	0
314	20240712	161600	431446345	2975	2975	2975	2975	0
315	20240712	161500	431446345	2975	2975	2975	2975	0
316	20240712	161400	431446345	2975	2975	2975	2975	0
317	20240712	161300	431446345	2975	2975	2975	2975	0
318	20240712	161200	431446345	2975	2975	2975	2975	0
319	20240712	161100	431446345	2975	2975	2975	2975	0
320	20240712	161000	431446345	2975	2975	2975	2975	0
321	20240712	160900	431446345	2975	2975	2975	2975	0
322	20240712	160800	431446345	2975	2975	2975	2975	0
323	20240712	160700	431446345	2975	2975	2975	2975	0
324	20240712	160600	431446345	2975	2975	2975	2975	0
325	20240712	160500	431446345	2975	2975	2975	2975	0
326	20240712	160400	431446345	2975	2975	2975	2975	0
327	20240712	160300	431446345	2975	2975	2975	2975	0
328	20240712	160200	431446345	2975	2975	2975	2975	0
329	20240712	160100	431446345	2975	2975	2975	2975	0
330	20240712	160000	431446345	2975	2975	2975	2975	0
331	20240712	155900	431446345	2975	2975	2975	2975	0
332	20240712	155800	431446345	2975	2975	2975	2975	3225
333	20240712	155700	431446345	2975	2975	2975	2975	0
334	20240712	155600	431446345	2975	2975	2975	2975	0
335	20240712	155500	431446345	2975	2975	2975	2975	0
336	20240712	155400	431446345	2975	2975	2975	2975	0
337	20240712	155300	431446345	2975	2975	2975	2975	0
338	20240712	155200	431446345	2975	2975	2975	2975	0
339	20240712	155100	431446345	2975	2975	2975	2975	0
340	20240712	155000	431446345	2975	2975	2975	2975	0
341	20240712	154900	431446345	2975	2975	2975	2975	0
342	20240712	154800	431446345	2975	2975	2975	2975	0
343	20240712	154700	431446345	2975	2975	2975	2975	0
344	20240712	154600	431446345	2975	2975	2975	2975	0
345	20240712	154500	431446345	2975	2975	2975	2975	0
346	20240712	154400	431446345	2975	2975	2975	2975	0
347	20240712	154300	431446345	2975	2975	2975	2975	0
348	20240712	154200	431446345	2975	2975	2975	2975	0
349	20240712	154100	431446345	2975	2975	2975	2975	0
350	20240712	154000	431446345	2975	2975	2975	2975	0
351	20240712	153900	431446345	2975	2975	2975	2975	0
352	20240712	153800	431446345	2975	2975	2975	2975	0
353	20240712	153700	431446345	2975	2975	2975	2975	0
354	20240712	153600	431446345	2975	2975	2975	2975	0
355	20240712	153500	431446345	2975	2975	2975	2975	0
356	20240712	153400	431446345	2975	2975	2975	2975	0
357	20240712	153300	431446345	2975	2975	2975	2975	0
358	20240712	153200	431446345	2975	2975	2975	2975	0
359	20240712	153100	431446345	2975	2975	2975	2975	0
360	20240712	153000	431446345	2975	2975	2975	2975	3225
361	20240712	152900	421851970	2975	2975	2975	2975	0
362	20240712	152800	421851970	2975	2975	2975	2975	0
363	20240712	152700	421851970	2975	2975	2975	2975	0
364	20240712	152600	421851970	2975	2975	2975	2975	0
365	20240712	152500	421851970	2975	2975	2975	2975	0
366	20240712	152400	421851970	2975	2975	2975	2975	0
367	20240712	152300	421851970	2975	2975	2975	2975	0
368	20240712	152200	421851970	2975	2975	2975	2975	0
369	20240712	152100	421851970	2975	2975	2975	2975	0
370	20240712	152000	421851970	2975	2975	2975	2975	0
371	20240712	151900	421851970	2975	2980	2990	2975	626
372	20240712	151800	419980920	2985	2985	2985	2985	1098
373	20240712	151700	416703390	2980	2980	2980	2980	543
374	20240712	151600	415085250	2985	2980	2985	2980	435
375	20240712	151500	413787425	2980	2980	2980	2975	119
376	20240712	151400	413432810	2980	2980	2980	2980	409
377	20240712	151300	412213990	2980	2970	2980	2970	63
378	20240712	151200	412026550	2970	2975	2975	2970	30
379	20240712	151100	411937350	2985	2970	2985	2970	1150
380	20240712	151000	408505350	2970	2980	2980	2970	1750
381	20240712	150900	403299675	2975	2975	2975	2975	0
382	20240712	150800	403299675	2975	2975	2975	2975	90
383	20240712	150700	403031925	2990	2990	2990	2990	400
384	20240712	150600	401835925	2985	2985	2985	2985	800
385	20240712	150500	399447925	2985	2980	2985	2980	2180
386	20240712	150400	392950625	2965	2965	2965	2965	17
387	20240712	150300	392900220	2975	2980	2980	2975	205
388	20240712	150200	392290320	2965	2975	2990	2965	1001
389	20240712	150100	389302565	2970	2970	2970	2970	53
390	20240712	150000	389145155	2965	2965	2965	2965	1
391	20240712	145900	389142190	2965	2965	2965	2965	50
392	20240712	145800	388993940	2955	2955	2955	2955	0
393	20240712	145700	388993940	2955	2955	2955	2955	0
394	20240712	145600	388993940	2955	2955	2955	2955	0
395	20240712	145500	388993940	2955	2960	2960	2955	2259
396	20240712	145400	382313040	2965	2965	2965	2965	240
397	20240712	145300	381601440	2970	2970	2970	2970	0
398	20240712	145200	381601440	2970	2970	2970	2970	0
399	20240712	145100	381601440	2970	2970	2970	2970	0
400	20240712	145000	381601440	2970	2970	2970	2970	0
401	20240712	144900	381601440	2970	2970	2970	2970	0
402	20240712	144800	381601440	2970	2960	2970	2950	181
403	20240712	144700	381066990	2970	2970	2970	2970	1
404	20240712	144600	381064020	2960	2960	2960	2960	0
405	20240712	144500	381064020	2960	2960	2960	2960	0
406	20240712	144400	381064020	2960	2960	2960	2960	0
407	20240712	144300	381064020	2960	2965	2965	2960	483
408	20240712	144200	379634290	2960	2960	2960	2960	0
409	20240712	144100	379634290	2960	2960	2960	2960	0
410	20240712	144000	379634290	2960	2965	2965	2960	6
411	20240712	143900	379616525	2970	2975	2975	2970	51
412	20240712	143800	379464805	2975	2975	2975	2975	2
413	20240712	143700	379458855	2960	2980	2980	2960	16
414	20240712	143600	379411295	2980	2980	2980	2980	0
415	20240712	143500	379411295	2980	2980	2980	2980	0
416	20240712	143400	379411295	2980	2980	2980	2980	0
417	20240712	143300	379411295	2980	2955	2980	2955	3939
418	20240712	143200	367684825	2950	2950	2950	2950	1
419	20240712	143100	367681875	2950	2950	2950	2950	0
420	20240712	143000	367681875	2950	2950	2950	2950	118
421	20240712	142900	367333775	2960	2960	2960	2960	0
422	20240712	142800	367333775	2960	2955	2960	2955	216
423	20240712	142700	366695445	2950	2950	2950	2950	0
424	20240712	142600	366695445	2950	2950	2950	2950	100
425	20240712	142500	366400445	2955	2955	2955	2955	0
426	20240712	142400	366400445	2955	2955	2955	2955	100
427	20240712	142300	366104945	2950	2950	2950	2950	1
428	20240712	142200	366101995	2955	2955	2955	2955	0
429	20240712	142100	366101995	2955	2955	2955	2955	1
430	20240712	142000	366099040	2955	2955	2955	2955	250
431	20240712	141900	365360290	2950	2950	2950	2950	0
432	20240712	141800	365360290	2950	2950	2950	2950	0
433	20240712	141700	365360290	2950	2950	2950	2950	39
434	20240712	141600	365245240	2950	2950	2950	2950	0
435	20240712	141500	365245240	2950	2950	2950	2950	34
436	20240712	141400	365144940	2950	2950	2950	2950	755
437	20240712	141300	362917690	2950	2950	2950	2950	20
438	20240712	141200	362858690	2940	2940	2940	2940	90
439	20240712	141100	362594090	2940	2940	2940	2940	0
440	20240712	141000	362594090	2940	2945	2945	2940	77
441	20240712	140900	362367425	2955	2955	2955	2955	0
442	20240712	140800	362367425	2955	2955	2955	2955	800
443	20240712	140700	360003425	2955	2950	2955	2935	2135
444	20240712	140600	353736175	2955	2955	2955	2955	10
445	20240712	140500	353706625	2945	2950	2950	2945	10
446	20240712	140400	353677150	2945	2945	2945	2945	0
447	20240712	140300	353677150	2945	2945	2945	2945	0
448	20240712	140200	353677150	2945	2945	2945	2945	0
449	20240712	140100	353677150	2945	2945	2945	2945	2605
450	20240712	140000	346005425	2955	2955	2955	2955	1
451	20240712	135900	346002470	2935	2935	2935	2935	20
452	20240712	135800	345943770	2955	2940	2955	2940	1353
453	20240712	135700	341955435	2940	2940	2940	2940	0
454	20240712	135600	341955435	2940	2940	2940	2940	0
455	20240712	135500	341955435	2940	2940	2940	2940	0
456	20240712	135400	341955435	2940	2940	2940	2940	0
457	20240712	135300	341955435	2940	2940	2940	2940	0
458	20240712	135200	341955435	2940	2940	2940	2940	900
459	20240712	135100	339309435	2940	2940	2940	2940	124
460	20240712	135000	338944875	2940	2945	2945	2940	600
461	20240712	134900	337177880	2960	2960	2960	2960	0
462	20240712	134800	337177880	2960	2960	2960	2960	0
463	20240712	134700	337177880	2960	2960	2960	2960	3
464	20240712	134600	337169000	2945	2945	2945	2945	0
465	20240712	134500	337169000	2945	2945	2945	2945	0
466	20240712	134400	337169000	2945	2955	2955	2945	51
467	20240712	134300	337018795	2960	2960	2960	2960	0
468	20240712	134200	337018795	2960	2960	2960	2960	0
469	20240712	134100	337018795	2960	2960	2960	2960	4
470	20240712	134000	337006955	2960	2960	2960	2960	0
471	20240712	133900	337006955	2960	2960	2960	2960	27
472	20240712	133800	336927035	2960	2960	2960	2960	36
473	20240712	133700	336820475	2945	2945	2945	2945	0
474	20240712	133600	336820475	2945	2945	2945	2945	0
475	20240712	133500	336820475	2945	2945	2945	2945	20
476	20240712	133400	336761575	2945	2955	2955	2945	2120
477	20240712	133300	330511515	2955	2955	2955	2955	0
478	20240712	133200	330511515	2955	2955	2955	2955	0
479	20240712	133100	330511515	2955	2955	2955	2955	0
480	20240712	133000	330511515	2955	2955	2955	2955	0
481	20240712	132900	330511515	2955	2960	2960	2955	309
482	20240712	132800	329597305	2965	2965	2965	2965	50
483	20240712	132700	329449055	2960	2960	2960	2960	10
484	20240712	132600	329419455	2965	2965	2965	2965	200
485	20240712	132500	328826455	2965	2965	2965	2965	100
486	20240712	132400	328529955	2955	2955	2955	2955	0
487	20240712	132300	328529955	2955	2955	2955	2955	0
488	20240712	132200	328529955	2955	2955	2955	2955	0
489	20240712	132100	328529955	2955	2960	2960	2955	646
490	20240712	132000	326617820	2960	2960	2960	2960	36
491	20240712	131900	326511260	2965	2965	2965	2965	0
492	20240712	131800	326511260	2965	2965	2965	2965	11
493	20240712	131700	326478645	2965	2965	2965	2965	1
494	20240712	131600	326475680	2965	2965	2965	2965	0
495	20240712	131500	326475680	2965	2965	2965	2965	0
496	20240712	131400	326475680	2965	2965	2965	2965	0
497	20240712	131300	326475680	2965	2965	2965	2965	0
498	20240712	131200	326475680	2965	2965	2965	2965	0
499	20240712	131100	326475680	2965	2965	2965	2965	25
500	20240712	131000	326401555	2960	2960	2960	2960	0
501	20240712	130900	326401555	2960	2960	2960	2960	0
502	20240712	130800	326401555	2960	2960	2960	2960	300
503	20240712	130700	325513555	2960	2960	2960	2960	107
504	20240712	130600	325196835	2970	2960	2970	2960	346
505	20240712	130500	324172555	2965	2965	2965	2965	0
506	20240712	130400	324172555	2965	2965	2965	2965	4
507	20240712	130300	324160695	2965	2965	2965	2965	33
508	20240712	130200	324062850	2965	2965	2965	2965	145
509	20240712	130100	323632925	2965	2970	2970	2965	360
510	20240712	130000	322565475	2965	2965	2965	2965	0
511	20240712	125900	322565475	2965	2965	2965	2965	0
512	20240712	125800	322565475	2965	2970	2970	2965	313
513	20240712	125700	321636485	2970	2970	2970	2970	0
514	20240712	125600	321636485	2970	2970	2970	2970	0
515	20240712	125500	321636485	2970	2970	2970	2970	0
516	20240712	125400	321636485	2970	2970	2970	2970	811
517	20240712	125300	319227815	2970	2970	2970	2970	0
518	20240712	125200	319227815	2970	2970	2970	2970	0
519	20240712	125100	319227815	2970	2970	2970	2970	0
520	20240712	125000	319227815	2970	2970	2970	2970	101
521	20240712	124900	318927845	2965	2965	2965	2965	0
522	20240712	124800	318927845	2965	2970	2970	2965	41
523	20240712	124700	318806095	2965	2965	2965	2965	664
524	20240712	124600	316837335	2965	2965	2965	2965	50
525	20240712	124500	316689085	2960	2960	2960	2960	0
526	20240712	124400	316689085	2960	2960	2960	2960	0
527	20240712	124300	316689085	2960	2960	2960	2960	74
528	20240712	124200	316470045	2955	2955	2955	2955	0
529	20240712	124100	316470045	2955	2955	2955	2955	0
530	20240712	124000	316470045	2955	2955	2955	2955	0
531	20240712	123900	316470045	2955	2955	2955	2955	0
532	20240712	123800	316470045	2955	2955	2955	2955	0
533	20240712	123700	316470045	2955	2955	2955	2955	0
534	20240712	123600	316470045	2955	2955	2955	2955	0
535	20240712	123500	316470045	2955	2955	2955	2955	1
536	20240712	123400	316467090	2960	2960	2960	2960	0
537	20240712	123300	316467090	2960	2960	2960	2960	0
538	20240712	123200	316467090	2960	2960	2960	2960	1
539	20240712	123100	316464130	2960	2960	2960	2960	0
540	20240712	123000	316464130	2960	2960	2960	2960	339
541	20240712	122900	315460690	2960	2960	2960	2960	0
542	20240712	122800	315460690	2960	2960	2960	2960	7
543	20240712	122700	315439970	2955	2950	2955	2950	3
544	20240712	122600	315431115	2945	2945	2945	2945	0
545	20240712	122500	315431115	2945	2945	2945	2945	0
546	20240712	122400	315431115	2945	2945	2945	2945	0
547	20240712	122300	315431115	2945	2945	2945	2945	0
548	20240712	122200	315431115	2945	2945	2945	2945	0
549	20240712	122100	315431115	2945	2955	2955	2945	800
550	20240712	122000	313070115	2955	2955	2955	2945	111
551	20240712	121900	312742905	2950	2950	2950	2950	90
552	20240712	121800	312477405	2950	2950	2950	2950	0
553	20240712	121700	312477405	2950	2950	2950	2950	81
554	20240712	121600	312238455	2945	2945	2945	2945	0
555	20240712	121500	312238455	2945	2945	2945	2945	0
556	20240712	121400	312238455	2945	2945	2945	2945	0
557	20240712	121300	312238455	2945	2945	2945	2945	10
558	20240712	121200	312209005	2950	2950	2950	2950	0
559	20240712	121100	312209005	2950	2950	2950	2950	69
560	20240712	121000	312005455	2950	2950	2950	2950	1
561	20240712	120900	312002505	2955	2950	2955	2940	60
562	20240712	120800	311825755	2945	2945	2945	2945	0
563	20240712	120700	311825755	2945	2945	2945	2945	1
564	20240712	120600	311822810	2945	2945	2945	2945	0
565	20240712	120500	311822810	2945	2945	2945	2945	2000
566	20240712	120400	305932810	2945	2945	2945	2945	0
567	20240712	120300	305932810	2945	2945	2945	2945	0
568	20240712	120200	305932810	2945	2945	2945	2945	79
569	20240712	120100	305700155	2940	2940	2940	2940	75
570	20240712	120000	305479655	2940	2940	2940	2940	2
571	20240712	115900	305473775	2940	2940	2940	2940	224
572	20240712	115800	304815215	2940	2940	2940	2940	89
573	20240712	115700	304553555	2940	2940	2940	2940	11
574	20240712	115600	304521215	2945	2945	2945	2945	0
575	20240712	115500	304521215	2945	2945	2945	2945	37
576	20240712	115400	304412250	2940	2940	2940	2940	0
577	20240712	115300	304412250	2940	2940	2940	2940	0
578	20240712	115200	304412250	2940	2940	2940	2940	142
579	20240712	115100	303994770	2935	2935	2935	2935	0
580	20240712	115000	303994770	2935	2935	2935	2935	0
581	20240712	114900	303994770	2935	2935	2935	2935	0
582	20240712	114800	303994770	2935	2935	2935	2935	0
583	20240712	114700	303994770	2935	2935	2935	2935	50
584	20240712	114600	303848020	2935	2935	2935	2935	0
585	20240712	114500	303848020	2935	2945	2945	2935	3563
586	20240712	114400	293375015	2940	2940	2940	2940	0
587	20240712	114300	293375015	2940	2940	2940	2940	0
588	20240712	114200	293375015	2940	2940	2940	2940	0
589	20240712	114100	293375015	2940	2940	2940	2940	0
590	20240712	114000	293375015	2940	2940	2940	2940	0
591	20240712	113900	293375015	2940	2940	2940	2940	0
592	20240712	113800	293375015	2940	2945	2945	2940	150
593	20240712	113700	292933530	2945	2945	2945	2945	1
594	20240712	113600	292930585	2940	2940	2940	2940	0
595	20240712	113500	292930585	2940	2945	2945	2940	10
596	20240712	113400	292901170	2940	2945	2945	2940	244
597	20240712	113300	292182955	2945	2945	2945	2945	0
598	20240712	113200	292182955	2945	2950	2950	2945	3000
599	20240712	113100	283345430	2950	2950	2950	2950	0
600	20240712	113000	283345430	2950	2950	2950	2950	54
601	20240712	112900	283186130	2950	2950	2950	2950	31
602	20240712	112800	283094680	2950	2950	2950	2950	200
603	20240712	112700	282504680	2950	2950	2950	2950	0
604	20240712	112600	282504680	2950	2950	2950	2950	8
605	20240712	112500	282481080	2970	2970	2970	2970	0
606	20240712	112400	282481080	2970	2970	2970	2970	0
607	20240712	112300	282481080	2970	2970	2970	2970	0
608	20240712	112200	282481080	2970	2970	2970	2970	0
609	20240712	112100	282481080	2970	2970	2970	2970	0
610	20240712	112000	282481080	2970	2970	2970	2970	0
611	20240712	111900	282481080	2970	2970	2970	2970	500
612	20240712	111800	280996080	2970	2970	2970	2970	0
613	20240712	111700	280996080	2970	2965	2970	2965	10
614	20240712	111600	280966385	2955	2955	2955	2955	0
615	20240712	111500	280966385	2955	2955	2955	2955	480
616	20240712	111400	279547985	2955	2955	2955	2955	0
617	20240712	111300	279547985	2955	2955	2955	2955	0
618	20240712	111200	279547985	2955	2955	2955	2955	0
619	20240712	111100	279547985	2955	2955	2955	2955	1631
620	20240712	111000	274728380	2950	2950	2950	2950	0
621	20240712	110900	274728380	2950	2950	2950	2950	0
622	20240712	110800	274728380	2950	2950	2950	2950	0
623	20240712	110700	274728380	2950	2950	2950	2950	1310
624	20240712	110600	270863880	2965	2965	2965	2965	0
625	20240712	110500	270863880	2965	2965	2965	2965	0
626	20240712	110400	270863880	2965	2965	2965	2965	0
627	20240712	110300	270863880	2965	2970	2970	2965	7
628	20240712	110200	270843095	2970	2970	2970	2970	0
629	20240712	110100	270843095	2970	2970	2970	2970	0
630	20240712	110000	270843095	2970	2970	2970	2970	1079
631	20240712	105900	267638465	2965	2965	2965	2965	817
632	20240712	105800	265216060	2945	2960	2960	2945	2806
633	20240712	105700	256952050	2960	2960	2960	2960	1
634	20240712	105600	256949090	2955	2955	2955	2955	70
635	20240712	105500	256742240	2955	2955	2955	2955	0
636	20240712	105400	256742240	2955	2960	2960	2940	1555
637	20240712	105300	252157720	2955	2960	2960	2955	6
638	20240712	105200	252139980	2960	2960	2960	2960	0
639	20240712	105100	252139980	2960	2960	2960	2960	1
640	20240712	105000	252137020	2960	2960	2960	2960	10
641	20240712	104900	252107420	2955	2955	2955	2955	0
642	20240712	104800	252107420	2955	2955	2955	2955	0
643	20240712	104700	252107420	2955	2955	2955	2955	0
644	20240712	104600	252107420	2955	2955	2955	2955	500
645	20240712	104500	250629920	2960	2960	2960	2960	0
646	20240712	104400	250629920	2960	2960	2960	2960	6
647	20240712	104300	250612160	2955	2955	2955	2955	0
648	20240712	104200	250612160	2955	2960	2960	2955	102
649	20240712	104100	250310660	2960	2960	2960	2960	941
650	20240712	104000	247525300	2970	2970	2970	2970	0
651	20240712	103900	247525300	2970	2970	2970	2970	0
652	20240712	103800	247525300	2970	2970	2970	2970	0
653	20240712	103700	247525300	2970	2970	2970	2970	300
654	20240712	103600	246634300	2970	2970	2970	2970	0
655	20240712	103500	246634300	2970	2970	2970	2970	21
656	20240712	103400	246571930	2970	2970	2970	2970	34
657	20240712	103300	246470950	2970	2970	2970	2970	0
658	20240712	103200	246470950	2970	2970	2970	2970	1
659	20240712	103100	246467980	2955	2965	2965	2955	300
660	20240712	103000	245580850	2965	2970	2970	2965	61
661	20240712	102900	245399685	2970	2970	2970	2970	0
662	20240712	102800	245399685	2970	2970	2970	2970	30
663	20240712	102700	245310585	2970	2970	2970	2970	10
664	20240712	102600	245280885	2965	2965	2970	2955	2807
665	20240712	102500	236957365	2960	2960	2960	2960	174
666	20240712	102400	236442325	2955	2955	2955	2955	50
667	20240712	102300	236294575	2945	2945	2945	2945	3
668	20240712	102200	236285740	2950	2950	2950	2950	500
669	20240712	102100	234810740	2950	2945	2950	2945	1379
670	20240712	102000	230746690	2940	2945	2945	2940	366
671	20240712	101900	229670645	2935	2950	2950	2935	1472
672	20240712	101800	225334160	2950	2950	2950	2950	1552
673	20240712	101700	220755760	2940	2950	2950	2940	1407
674	20240712	101600	216616745	2950	2955	2955	2950	30
675	20240712	101500	216528230	2950	2950	2950	2950	0
676	20240712	101400	216528230	2950	2950	2950	2950	0
677	20240712	101300	216528230	2950	2950	2950	2950	200
678	20240712	101200	215938230	2965	2960	2965	2960	1899
679	20240712	101100	210312690	2950	2950	2950	2950	964
680	20240712	101000	207468890	2960	2955	2960	2955	3
681	20240712	100900	207460015	2940	2940	2940	2940	0
682	20240712	100800	207460015	2940	2940	2940	2940	90
683	20240712	100700	207195415	2960	2960	2960	2960	0
684	20240712	100600	207195415	2960	2940	2960	2940	338
685	20240712	100500	206194955	2960	2960	2960	2960	1
686	20240712	100400	206191995	2950	2950	2950	2950	32
687	20240712	100300	206097595	2945	2945	2945	2945	418
688	20240712	100200	204866585	2945	2935	2945	2935	500
689	20240712	100100	203395585	2930	2930	2930	2930	664
690	20240712	100000	201450065	2930	2940	2940	2930	571
691	20240712	095900	199776175	2930	2945	2945	2930	571
692	20240712	095800	198103125	2940	2930	2940	2930	313
693	20240712	095700	197182915	2930	2940	2940	2930	11
694	20240712	095600	197150675	2930	2930	2930	2930	1020
695	20240712	095500	194162075	2930	2930	2935	2925	659
696	20240712	095400	192231750	2930	2930	2945	2910	8252
697	20240712	095300	168093615	2930	2965	2965	2930	16067
698	20240712	095200	120671385	2970	2980	2980	2970	3922
699	20240712	095100	109004920	2980	2985	2985	2980	2603
700	20240712	095000	101245405	2990	2985	2990	2985	722
701	20240712	094900	99090230	2990	2990	2990	2990	934
702	20240712	094800	96297570	3000	3000	3000	3000	16
703	20240712	094700	96249570	2990	2995	2995	2990	2586
704	20240712	094600	88513235	3000	3000	3000	3000	26
705	20240712	094500	88435235	2995	2995	2995	2995	195
706	20240712	094400	87851210	2995	2995	2995	2995	3
707	20240712	094300	87842225	2995	2990	2995	2990	198
708	20240712	094200	87250180	2990	2990	2990	2990	0
709	20240712	094100	87250180	2990	2990	2990	2990	150
710	20240712	094000	86801680	2995	2995	2995	2995	100
711	20240712	093900	86502180	2995	2995	2995	2995	0
712	20240712	093800	86502180	2995	2995	2995	2995	347
713	20240712	093700	85462915	2995	2995	2995	2995	3
714	20240712	093600	85453930	2990	2990	2990	2990	0
715	20240712	093500	85453930	2990	2990	2990	2990	0
716	20240712	093400	85453930	2990	2995	2995	2990	696
717	20240712	093300	83370910	2995	2995	2995	2995	250
718	20240712	093200	82622160	2990	2990	2990	2990	300
719	20240712	093100	81725160	2990	2990	2990	2990	150
720	20240712	093000	81276660	2990	2990	2990	2990	510
721	20240712	092900	79751760	2990	2985	2990	2985	642
722	20240712	092800	77833680	2990	2990	2990	2990	263
723	20240712	092700	77047310	2995	2995	2995	2995	21
724	20240712	092600	76984415	2995	2995	2995	2995	315
725	20240712	092500	76040990	2995	2995	2995	2995	1
726	20240712	092400	76037995	2995	2995	2995	2995	0
727	20240712	092300	76037995	2995	2995	2995	2995	0
728	20240712	092200	76037995	2995	2995	2995	2995	32
729	20240712	092100	75942155	2995	2995	2995	2995	315
730	20240712	092000	74998730	2985	2985	2985	2985	0
731	20240712	091900	74998730	2985	2990	2995	2985	576
732	20240712	091800	73276610	2985	2985	2985	2985	510
733	20240712	091700	71754260	2985	2980	2985	2980	1600
734	20240712	091600	66983760	2985	2990	2990	2985	91
735	20240712	091500	66712120	2995	2990	2995	2990	94
736	20240712	091400	66430900	2980	2975	2980	2975	1133
737	20240712	091300	63059675	2980	2985	2985	2980	3781
738	20240712	091200	51792290	2980	2990	2990	2980	1428
739	20240712	091100	47531765	3005	2990	3005	2990	138
740	20240712	091000	47119130	2990	3000	3000	2990	401
741	20240712	090900	45918960	3000	3005	3005	3000	1031
742	20240712	090800	42823305	3010	3010	3010	3010	30
743	20240712	090700	42733005	3010	3010	3010	3010	200
744	20240712	090600	42131005	3020	3020	3020	3020	51
745	20240712	090500	41976985	3005	3020	3020	3005	112
746	20240712	090400	41640320	3020	3020	3020	3020	42
747	20240712	090300	41513480	3025	3025	3025	3025	34
748	20240712	090200	41410630	3025	3015	3025	3015	384
749	20240712	090100	40249375	3010	3000	3010	3000	439
750	20240712	090000	38929900	2975	3000	3010	2975	12986