KissMeData/204210/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	204500	204412135	2830	2830	2830	2830	1480
3	20240712	204400	204412135	2830	2830	2830	2830	0
4	20240712	204300	204412135	2830	2830	2830	2830	0
5	20240712	204200	204412135	2830	2830	2830	2830	0
6	20240712	204100	204412135	2830	2830	2830	2830	0
7	20240712	204000	204412135	2830	2830	2830	2830	0
8	20240712	203900	204412135	2830	2830	2830	2830	0
9	20240712	203800	204412135	2830	2830	2830	2830	0
10	20240712	203700	204412135	2830	2830	2830	2830	0
11	20240712	203600	204412135	2830	2830	2830	2830	0
12	20240712	203500	204412135	2830	2830	2830	2830	0
13	20240712	203400	204412135	2830	2830	2830	2830	0
14	20240712	203300	204412135	2830	2830	2830	2830	0
15	20240712	203200	204412135	2830	2830	2830	2830	0
16	20240712	203100	204412135	2830	2830	2830	2830	0
17	20240712	203000	204412135	2830	2830	2830	2830	0
18	20240712	202900	204412135	2830	2830	2830	2830	0
19	20240712	202800	204412135	2830	2830	2830	2830	0
20	20240712	202700	204412135	2830	2830	2830	2830	0
21	20240712	202600	204412135	2830	2830	2830	2830	0
22	20240712	202500	204412135	2830	2830	2830	2830	0
23	20240712	202400	204412135	2830	2830	2830	2830	0
24	20240712	202300	204412135	2830	2830	2830	2830	0
25	20240712	202200	204412135	2830	2830	2830	2830	0
26	20240712	202100	204412135	2830	2830	2830	2830	0
27	20240712	202000	204412135	2830	2830	2830	2830	0
28	20240712	201900	204412135	2830	2830	2830	2830	0
29	20240712	201800	204412135	2830	2830	2830	2830	0
30	20240712	201700	204412135	2830	2830	2830	2830	0
31	20240712	201600	204412135	2830	2830	2830	2830	0
32	20240712	201500	204412135	2830	2830	2830	2830	1480
33	20240712	201400	204412135	2830	2830	2830	2830	0
34	20240712	201300	204412135	2830	2830	2830	2830	0
35	20240712	201200	204412135	2830	2830	2830	2830	0
36	20240712	201100	204412135	2830	2830	2830	2830	0
37	20240712	201000	204412135	2830	2830	2830	2830	0
38	20240712	200900	204412135	2830	2830	2830	2830	0
39	20240712	200800	204412135	2830	2830	2830	2830	0
40	20240712	200700	204412135	2830	2830	2830	2830	0
41	20240712	200600	204412135	2830	2830	2830	2830	0
42	20240712	200500	204412135	2830	2830	2830	2830	0
43	20240712	200400	204412135	2830	2830	2830	2830	0
44	20240712	200300	204412135	2830	2830	2830	2830	0
45	20240712	200200	204412135	2830	2830	2830	2830	0
46	20240712	200100	204412135	2830	2830	2830	2830	0
47	20240712	200000	204412135	2830	2830	2830	2830	0
48	20240712	195900	204412135	2830	2830	2830	2830	0
49	20240712	195800	204412135	2830	2830	2830	2830	0
50	20240712	195700	204412135	2830	2830	2830	2830	0
51	20240712	195600	204412135	2830	2830	2830	2830	0
52	20240712	195500	204412135	2830	2830	2830	2830	0
53	20240712	195400	204412135	2830	2830	2830	2830	0
54	20240712	195300	204412135	2830	2830	2830	2830	0
55	20240712	195200	204412135	2830	2830	2830	2830	0
56	20240712	195100	204412135	2830	2830	2830	2830	0
57	20240712	195000	204412135	2830	2830	2830	2830	0
58	20240712	194900	204412135	2830	2830	2830	2830	0
59	20240712	194800	204412135	2830	2830	2830	2830	0
60	20240712	194700	204412135	2830	2830	2830	2830	0
61	20240712	194600	204412135	2830	2830	2830	2830	0
62	20240712	194500	204412135	2830	2830	2830	2830	1480
63	20240712	194400	204412135	2830	2830	2830	2830	0
64	20240712	194300	204412135	2830	2830	2830	2830	0
65	20240712	194200	204412135	2830	2830	2830	2830	0
66	20240712	194100	204412135	2830	2830	2830	2830	0
67	20240712	194000	204412135	2830	2830	2830	2830	0
68	20240712	193900	204412135	2830	2830	2830	2830	0
69	20240712	193800	204412135	2830	2830	2830	2830	0
70	20240712	193700	204412135	2830	2830	2830	2830	0
71	20240712	193600	204412135	2830	2830	2830	2830	0
72	20240712	193500	204412135	2830	2830	2830	2830	0
73	20240712	193400	204412135	2830	2830	2830	2830	0
74	20240712	193300	204412135	2830	2830	2830	2830	0
75	20240712	193200	204412135	2830	2830	2830	2830	0
76	20240712	193100	204412135	2830	2830	2830	2830	0
77	20240712	193000	204412135	2830	2830	2830	2830	0
78	20240712	192900	204412135	2830	2830	2830	2830	0
79	20240712	192800	204412135	2830	2830	2830	2830	0
80	20240712	192700	204412135	2830	2830	2830	2830	0
81	20240712	192600	204412135	2830	2830	2830	2830	0
82	20240712	192500	204412135	2830	2830	2830	2830	0
83	20240712	192400	204412135	2830	2830	2830	2830	0
84	20240712	192300	204412135	2830	2830	2830	2830	0
85	20240712	192200	204412135	2830	2830	2830	2830	0
86	20240712	192100	204412135	2830	2830	2830	2830	0
87	20240712	192000	204412135	2830	2830	2830	2830	0
88	20240712	191900	204412135	2830	2830	2830	2830	0
89	20240712	191800	204412135	2830	2830	2830	2830	0
90	20240712	191700	204412135	2830	2830	2830	2830	0
91	20240712	191600	204412135	2830	2830	2830	2830	0
92	20240712	191500	204412135	2830	2830	2830	2830	1480
93	20240712	191400	204412135	2830	2830	2830	2830	0
94	20240712	191300	204412135	2830	2830	2830	2830	0
95	20240712	191200	204412135	2830	2830	2830	2830	0
96	20240712	191100	204412135	2830	2830	2830	2830	0
97	20240712	191000	204412135	2830	2830	2830	2830	0
98	20240712	190900	204412135	2830	2830	2830	2830	0
99	20240712	190800	204412135	2830	2830	2830	2830	0
100	20240712	190700	204412135	2830	2830	2830	2830	0
101	20240712	190600	204412135	2830	2830	2830	2830	0
102	20240712	190500	204412135	2830	2830	2830	2830	0
103	20240712	190400	204412135	2830	2830	2830	2830	0
104	20240712	190300	204412135	2830	2830	2830	2830	0
105	20240712	190200	204412135	2830	2830	2830	2830	0
106	20240712	190100	204412135	2830	2830	2830	2830	0
107	20240712	190000	204412135	2830	2830	2830	2830	0
108	20240712	185900	204412135	2830	2830	2830	2830	0
109	20240712	185800	204412135	2830	2830	2830	2830	0
110	20240712	185700	204412135	2830	2830	2830	2830	0
111	20240712	185600	204412135	2830	2830	2830	2830	0
112	20240712	185500	204412135	2830	2830	2830	2830	0
113	20240712	185400	204412135	2830	2830	2830	2830	0
114	20240712	185300	204412135	2830	2830	2830	2830	0
115	20240712	185200	204412135	2830	2830	2830	2830	0
116	20240712	185100	204412135	2830	2830	2830	2830	0
117	20240712	185000	204412135	2830	2830	2830	2830	0
118	20240712	184900	204412135	2830	2830	2830	2830	0
119	20240712	184800	204412135	2830	2830	2830	2830	0
120	20240712	184700	204412135	2830	2830	2830	2830	0
121	20240712	184600	204412135	2830	2830	2830	2830	0
122	20240712	184500	204412135	2830	2830	2830	2830	1480
123	20240712	184400	204412135	2830	2830	2830	2830	0
124	20240712	184300	204412135	2830	2830	2830	2830	0
125	20240712	184200	204412135	2830	2830	2830	2830	0
126	20240712	184100	204412135	2830	2830	2830	2830	0
127	20240712	184000	204412135	2830	2830	2830	2830	0
128	20240712	183900	204412135	2830	2830	2830	2830	0
129	20240712	183800	204412135	2830	2830	2830	2830	0
130	20240712	183700	204412135	2830	2830	2830	2830	0
131	20240712	183600	204412135	2830	2830	2830	2830	0
132	20240712	183500	204412135	2830	2830	2830	2830	0
133	20240712	183400	204412135	2830	2830	2830	2830	0
134	20240712	183300	204412135	2830	2830	2830	2830	0
135	20240712	183200	204412135	2830	2830	2830	2830	0
136	20240712	183100	204412135	2830	2830	2830	2830	0
137	20240712	183000	204412135	2830	2830	2830	2830	0
138	20240712	182900	204412135	2830	2830	2830	2830	0
139	20240712	182800	204412135	2830	2830	2830	2830	0
140	20240712	182700	204412135	2830	2830	2830	2830	0
141	20240712	182600	204412135	2830	2830	2830	2830	0
142	20240712	182500	204412135	2830	2830	2830	2830	0
143	20240712	182400	204412135	2830	2830	2830	2830	0
144	20240712	182300	204412135	2830	2830	2830	2830	0
145	20240712	182200	204412135	2830	2830	2830	2830	0
146	20240712	182100	204412135	2830	2830	2830	2830	0
147	20240712	182000	204412135	2830	2830	2830	2830	0
148	20240712	181900	204412135	2830	2830	2830	2830	0
149	20240712	181800	204412135	2830	2830	2830	2830	0
150	20240712	181700	204412135	2830	2830	2830	2830	0
151	20240712	181600	204412135	2830	2830	2830	2830	0
152	20240712	181500	204412135	2830	2830	2830	2830	1480
153	20240712	181400	204412135	2830	2830	2830	2830	0
154	20240712	181300	204412135	2830	2830	2830	2830	0
155	20240712	181200	204412135	2830	2830	2830	2830	0
156	20240712	181100	204412135	2830	2830	2830	2830	0
157	20240712	181000	204412135	2830	2830	2830	2830	0
158	20240712	180900	204412135	2830	2830	2830	2830	0
159	20240712	180800	204412135	2830	2830	2830	2830	0
160	20240712	180700	204412135	2830	2830	2830	2830	0
161	20240712	180600	204412135	2830	2830	2830	2830	0
162	20240712	180500	204412135	2830	2830	2830	2830	0
163	20240712	180400	204412135	2830	2830	2830	2830	0
164	20240712	180300	204412135	2830	2830	2830	2830	0
165	20240712	180200	204412135	2830	2830	2830	2830	0
166	20240712	180100	204412135	2830	2830	2830	2830	0
167	20240712	180000	204412135	2830	2830	2830	2830	0
168	20240712	175900	204412135	2830	2830	2830	2830	0
169	20240712	175800	204412135	2830	2830	2830	2830	0
170	20240712	175700	204412135	2830	2830	2830	2830	0
171	20240712	175600	204412135	2830	2830	2830	2830	0
172	20240712	175500	204412135	2830	2830	2830	2830	0
173	20240712	175400	204412135	2830	2830	2830	2830	0
174	20240712	175300	204412135	2830	2830	2830	2830	0
175	20240712	175200	204412135	2830	2830	2830	2830	0
176	20240712	175100	204412135	2830	2830	2830	2830	0
177	20240712	175000	204412135	2830	2830	2830	2830	0
178	20240712	174900	204412135	2830	2830	2830	2830	0
179	20240712	174800	204412135	2830	2830	2830	2830	0
180	20240712	174700	204412135	2830	2830	2830	2830	0
181	20240712	174600	204412135	2830	2830	2830	2830	0
182	20240712	174500	204412135	2830	2830	2830	2830	1480
183	20240712	174400	204412135	2830	2830	2830	2830	0
184	20240712	174300	204412135	2830	2830	2830	2830	0
185	20240712	174200	204412135	2830	2830	2830	2830	0
186	20240712	174100	204412135	2830	2830	2830	2830	0
187	20240712	174000	204412135	2830	2830	2830	2830	0
188	20240712	173900	204412135	2830	2830	2830	2830	0
189	20240712	173800	204412135	2830	2830	2830	2830	0
190	20240712	173700	204412135	2830	2830	2830	2830	0
191	20240712	173600	204412135	2830	2830	2830	2830	0
192	20240712	173500	204412135	2830	2830	2830	2830	0
193	20240712	173400	204412135	2830	2830	2830	2830	0
194	20240712	173300	204412135	2830	2830	2830	2830	0
195	20240712	173200	204412135	2830	2830	2830	2830	0
196	20240712	173100	204412135	2830	2830	2830	2830	0
197	20240712	173000	204412135	2830	2830	2830	2830	0
198	20240712	172900	204412135	2830	2830	2830	2830	0
199	20240712	172800	204412135	2830	2830	2830	2830	0
200	20240712	172700	204412135	2830	2830	2830	2830	0
201	20240712	172600	204412135	2830	2830	2830	2830	0
202	20240712	172500	204412135	2830	2830	2830	2830	0
203	20240712	172400	204412135	2830	2830	2830	2830	0
204	20240712	172300	204412135	2830	2830	2830	2830	0
205	20240712	172200	204412135	2830	2830	2830	2830	0
206	20240712	172100	204412135	2830	2830	2830	2830	0
207	20240712	172000	204412135	2830	2830	2830	2830	0
208	20240712	171900	204412135	2830	2830	2830	2830	0
209	20240712	171800	204412135	2830	2830	2830	2830	0
210	20240712	171700	204412135	2830	2830	2830	2830	0
211	20240712	171600	204412135	2830	2830	2830	2830	0
212	20240712	171500	204412135	2830	2830	2830	2830	1480
213	20240712	171400	204412135	2830	2830	2830	2830	0
214	20240712	171300	204412135	2830	2830	2830	2830	0
215	20240712	171200	204412135	2830	2830	2830	2830	0
216	20240712	171100	204412135	2830	2830	2830	2830	0
217	20240712	171000	204412135	2830	2830	2830	2830	0
218	20240712	170900	204412135	2830	2830	2830	2830	0
219	20240712	170800	204412135	2830	2830	2830	2830	0
220	20240712	170700	204412135	2830	2830	2830	2830	0
221	20240712	170600	204412135	2830	2830	2830	2830	0
222	20240712	170500	204412135	2830	2830	2830	2830	0
223	20240712	170400	204412135	2830	2830	2830	2830	0
224	20240712	170300	204412135	2830	2830	2830	2830	0
225	20240712	170200	204412135	2830	2830	2830	2830	0
226	20240712	170100	204412135	2830	2830	2830	2830	0
227	20240712	170000	204412135	2830	2830	2830	2830	0
228	20240712	165900	204412135	2830	2830	2830	2830	0
229	20240712	165800	204412135	2830	2830	2830	2830	0
230	20240712	165700	204412135	2830	2830	2830	2830	0
231	20240712	165600	204412135	2830	2830	2830	2830	0
232	20240712	165500	204412135	2830	2830	2830	2830	0
233	20240712	165400	204412135	2830	2830	2830	2830	0
234	20240712	165300	204412135	2830	2830	2830	2830	0
235	20240712	165200	204412135	2830	2830	2830	2830	0
236	20240712	165100	204412135	2830	2830	2830	2830	0
237	20240712	165000	204412135	2830	2830	2830	2830	0
238	20240712	164900	204412135	2830	2830	2830	2830	0
239	20240712	164800	204412135	2830	2830	2830	2830	0
240	20240712	164700	204412135	2830	2830	2830	2830	0
241	20240712	164600	204412135	2830	2830	2830	2830	0
242	20240712	164500	204412135	2830	2830	2830	2830	1480
243	20240712	164400	204412135	2830	2830	2830	2830	0
244	20240712	164300	204412135	2830	2830	2830	2830	0
245	20240712	164200	204412135	2830	2830	2830	2830	0
246	20240712	164100	204412135	2830	2830	2830	2830	0
247	20240712	164000	204412135	2830	2830	2830	2830	0
248	20240712	163900	204412135	2830	2830	2830	2830	0
249	20240712	163800	204412135	2830	2830	2830	2830	0
250	20240712	163700	204412135	2830	2830	2830	2830	0
251	20240712	163600	204412135	2830	2830	2830	2830	0
252	20240712	163500	204412135	2830	2830	2830	2830	0
253	20240712	163400	204412135	2830	2830	2830	2830	0
254	20240712	163300	204412135	2830	2830	2830	2830	0
255	20240712	163200	204412135	2830	2830	2830	2830	0
256	20240712	163100	204412135	2830	2830	2830	2830	0
257	20240712	163000	204412135	2830	2830	2830	2830	0
258	20240712	162900	204412135	2830	2830	2830	2830	0
259	20240712	162800	204412135	2830	2830	2830	2830	0
260	20240712	162700	204412135	2830	2830	2830	2830	0
261	20240712	162600	204412135	2830	2830	2830	2830	0
262	20240712	162500	204412135	2830	2830	2830	2830	0
263	20240712	162400	204412135	2830	2830	2830	2830	0
264	20240712	162300	204412135	2830	2830	2830	2830	0
265	20240712	162200	204412135	2830	2830	2830	2830	0
266	20240712	162100	204412135	2830	2830	2830	2830	0
267	20240712	162000	204412135	2830	2830	2830	2830	0
268	20240712	161900	204412135	2830	2830	2830	2830	0
269	20240712	161800	204412135	2830	2830	2830	2830	0
270	20240712	161700	204412135	2830	2830	2830	2830	0
271	20240712	161600	204412135	2830	2830	2830	2830	0
272	20240712	161500	204412135	2830	2830	2830	2830	1480
273	20240712	161400	204412135	2830	2830	2830	2830	0
274	20240712	161300	204412135	2830	2830	2830	2830	0
275	20240712	161200	204412135	2830	2830	2830	2830	0
276	20240712	161100	204412135	2830	2830	2830	2830	0
277	20240712	161000	204412135	2830	2830	2830	2830	0
278	20240712	160900	204412135	2830	2830	2830	2830	0
279	20240712	160800	204412135	2830	2830	2830	2830	0
280	20240712	160700	204412135	2830	2830	2830	2830	0
281	20240712	160600	204412135	2830	2830	2830	2830	0
282	20240712	160500	204412135	2830	2830	2830	2830	0
283	20240712	160400	204412135	2830	2830	2830	2830	0
284	20240712	160300	204412135	2830	2830	2830	2830	0
285	20240712	160200	204412135	2830	2830	2830	2830	0
286	20240712	160100	204412135	2830	2830	2830	2830	0
287	20240712	160000	204412135	2830	2830	2830	2830	0
288	20240712	155900	204412135	2830	2830	2830	2830	0
289	20240712	155800	204412135	2830	2830	2830	2830	0
290	20240712	155700	204412135	2830	2830	2830	2830	0
291	20240712	155600	204412135	2830	2830	2830	2830	0
292	20240712	155500	204412135	2830	2830	2830	2830	0
293	20240712	155400	204412135	2830	2830	2830	2830	0
294	20240712	155300	204412135	2830	2830	2830	2830	0
295	20240712	155200	204412135	2830	2830	2830	2830	0
296	20240712	155100	204412135	2830	2830	2830	2830	0
297	20240712	155000	204412135	2830	2830	2830	2830	0
298	20240712	154900	204412135	2830	2830	2830	2830	0
299	20240712	154800	204412135	2830	2830	2830	2830	0
300	20240712	154700	204412135	2830	2830	2830	2830	0
301	20240712	154600	204412135	2830	2830	2830	2830	0
302	20240712	154500	204412135	2830	2830	2830	2830	1480
303	20240712	154400	204412135	2830	2830	2830	2830	0
304	20240712	154300	204412135	2830	2830	2830	2830	0
305	20240712	154200	204412135	2830	2830	2830	2830	0
306	20240712	154100	204412135	2830	2830	2830	2830	0
307	20240712	154000	204412135	2830	2830	2830	2830	0
308	20240712	153900	204412135	2830	2830	2830	2830	0
309	20240712	153800	204412135	2830	2830	2830	2830	0
310	20240712	153700	204412135	2830	2830	2830	2830	0
311	20240712	153600	204412135	2830	2830	2830	2830	0
312	20240712	153500	204412135	2830	2830	2830	2830	0
313	20240712	153400	204412135	2830	2830	2830	2830	0
314	20240712	153300	204412135	2830	2830	2830	2830	0
315	20240712	153200	204412135	2830	2830	2830	2830	0
316	20240712	153100	204412135	2830	2830	2830	2830	0
317	20240712	153000	204412135	2830	2830	2830	2830	1480
318	20240712	152900	200223735	2840	2840	2840	2840	0
319	20240712	152800	200223735	2840	2840	2840	2840	0
320	20240712	152700	200223735	2840	2840	2840	2840	0
321	20240712	152600	200223735	2840	2840	2840	2840	0
322	20240712	152500	200223735	2840	2840	2840	2840	0
323	20240712	152400	200223735	2840	2840	2840	2840	0
324	20240712	152300	200223735	2840	2840	2840	2840	0
325	20240712	152200	200223735	2840	2840	2840	2840	0
326	20240712	152100	200223735	2840	2840	2840	2840	0
327	20240712	152000	200223735	2840	2840	2840	2840	0
328	20240712	151900	200223735	2840	2840	2840	2840	38
329	20240712	151800	200115815	2840	2840	2840	2840	5
330	20240712	151700	200101615	2840	2840	2840	2840	0
331	20240712	151600	200101615	2840	2845	2845	2840	69
332	20240712	151500	199905375	2845	2845	2845	2845	0
333	20240712	151400	199905375	2845	2845	2845	2845	0
334	20240712	151300	199905375	2845	2845	2845	2845	0
335	20240712	151200	199905375	2845	2845	2845	2845	0
336	20240712	151100	199905375	2845	2845	2845	2845	0
337	20240712	151000	199905375	2845	2845	2845	2845	0
338	20240712	150900	199905375	2845	2845	2845	2845	0
339	20240712	150800	199905375	2845	2845	2845	2845	0
340	20240712	150700	199905375	2845	2845	2845	2845	1
341	20240712	150600	199902530	2855	2855	2855	2855	0
342	20240712	150500	199902530	2855	2855	2855	2855	0
343	20240712	150400	199902530	2855	2855	2855	2855	0
344	20240712	150300	199902530	2855	2855	2855	2855	0
345	20240712	150200	199902530	2855	2855	2855	2855	9
346	20240712	150100	199876835	2855	2855	2855	2855	1
347	20240712	150000	199873980	2835	2835	2835	2835	640
348	20240712	145900	198059580	2840	2840	2840	2840	0
349	20240712	145800	198059580	2840	2840	2840	2840	100
350	20240712	145700	197775580	2820	2820	2820	2820	0
351	20240712	145600	197775580	2820	2820	2820	2820	0
352	20240712	145500	197775580	2820	2820	2820	2820	2
353	20240712	145400	197769940	2820	2820	2820	2820	0
354	20240712	145300	197769940	2820	2835	2835	2820	538
355	20240712	145200	196249130	2835	2835	2835	2835	0
356	20240712	145100	196249130	2835	2840	2840	2835	61
357	20240712	145000	196076145	2840	2840	2840	2840	1
358	20240712	144900	196073305	2835	2835	2835	2835	0
359	20240712	144800	196073305	2835	2835	2835	2835	0
360	20240712	144700	196073305	2835	2835	2835	2835	0
361	20240712	144600	196073305	2835	2835	2835	2835	0
362	20240712	144500	196073305	2835	2835	2835	2835	0
363	20240712	144400	196073305	2835	2835	2835	2835	0
364	20240712	144300	196073305	2835	2835	2835	2835	500
365	20240712	144200	194655805	2840	2840	2840	2840	3
366	20240712	144100	194647285	2835	2835	2835	2835	0
367	20240712	144000	194647285	2835	2835	2835	2835	6
368	20240712	143900	194630275	2840	2840	2840	2840	0
369	20240712	143800	194630275	2840	2840	2840	2840	21
370	20240712	143700	194570635	2840	2840	2840	2840	0
371	20240712	143600	194570635	2840	2840	2840	2840	2
372	20240712	143500	194564955	2840	2840	2840	2840	3
373	20240712	143400	194556435	2840	2840	2840	2840	0
374	20240712	143300	194556435	2840	2840	2840	2840	0
375	20240712	143200	194556435	2840	2840	2840	2840	4
376	20240712	143100	194545075	2840	2840	2840	2840	2
377	20240712	143000	194539395	2840	2840	2840	2840	18
378	20240712	142900	194488275	2840	2840	2840	2840	7
379	20240712	142800	194468395	2840	2840	2840	2840	0
380	20240712	142700	194468395	2840	2840	2840	2840	12
381	20240712	142600	194434315	2835	2835	2835	2835	1
382	20240712	142500	194431480	2835	2835	2835	2835	62
383	20240712	142400	194255710	2840	2840	2840	2840	225
384	20240712	142300	193616710	2845	2845	2845	2845	3
385	20240712	142200	193608175	2845	2845	2845	2845	0
386	20240712	142100	193608175	2845	2845	2845	2845	2
387	20240712	142000	193602485	2845	2845	2845	2845	1
388	20240712	141900	193599640	2845	2845	2845	2845	1
389	20240712	141800	193596795	2845	2845	2845	2845	22
390	20240712	141700	193534205	2845	2845	2845	2845	1
391	20240712	141600	193531360	2845	2845	2845	2845	11
392	20240712	141500	193500065	2845	2845	2845	2845	0
393	20240712	141400	193500065	2845	2845	2845	2845	10
394	20240712	141300	193471615	2845	2845	2845	2845	0
395	20240712	141200	193471615	2845	2845	2845	2845	0
396	20240712	141100	193471615	2845	2845	2845	2845	3
397	20240712	141000	193463080	2845	2845	2845	2845	106
398	20240712	140900	193161510	2845	2845	2845	2845	0
399	20240712	140800	193161510	2845	2845	2845	2845	0
400	20240712	140700	193161510	2845	2845	2845	2845	17
401	20240712	140600	193113145	2845	2845	2845	2845	0
402	20240712	140500	193113145	2845	2845	2845	2845	0
403	20240712	140400	193113145	2845	2845	2845	2845	0
404	20240712	140300	193113145	2845	2845	2845	2845	0
405	20240712	140200	193113145	2845	2845	2845	2845	0
406	20240712	140100	193113145	2845	2845	2845	2845	0
407	20240712	140000	193113145	2845	2845	2845	2845	0
408	20240712	135900	193113145	2845	2845	2845	2845	0
409	20240712	135800	193113145	2845	2845	2845	2845	0
410	20240712	135700	193113145	2845	2845	2845	2845	0
411	20240712	135600	193113145	2845	2845	2845	2845	1
412	20240712	135500	193110300	2845	2845	2845	2845	0
413	20240712	135400	193110300	2845	2845	2845	2845	0
414	20240712	135300	193110300	2845	2845	2845	2845	61
415	20240712	135200	192936755	2845	2845	2845	2845	205
416	20240712	135100	192353530	2845	2845	2845	2845	200
417	20240712	135000	191784530	2840	2840	2840	2840	0
418	20240712	134900	191784530	2840	2840	2845	2840	151
419	20240712	134800	191355440	2840	2840	2840	2840	1
420	20240712	134700	191352600	2835	2835	2835	2835	0
421	20240712	134600	191352600	2835	2835	2835	2835	5
422	20240712	134500	191338425	2830	2830	2830	2830	0
423	20240712	134400	191338425	2830	2830	2830	2830	0
424	20240712	134300	191338425	2830	2830	2830	2830	2
425	20240712	134200	191332765	2830	2830	2830	2830	1
426	20240712	134100	191329935	2845	2830	2845	2830	8
427	20240712	134000	191307255	2830	2830	2835	2830	6
428	20240712	133900	191290270	2830	2830	2830	2830	7
429	20240712	133800	191270460	2825	2825	2825	2825	0
430	20240712	133700	191270460	2825	2825	2825	2825	0
431	20240712	133600	191270460	2825	2830	2835	2825	964
432	20240712	133500	188539170	2835	2835	2835	2835	0
433	20240712	133400	188539170	2835	2835	2835	2835	1
434	20240712	133300	188536335	2845	2845	2845	2845	0
435	20240712	133200	188536335	2845	2845	2845	2845	0
436	20240712	133100	188536335	2845	2835	2845	2835	793
437	20240712	133000	186287925	2835	2835	2835	2835	20
438	20240712	132900	186231225	2835	2840	2840	2835	27
439	20240712	132800	186154630	2840	2840	2840	2840	3
440	20240712	132700	186146110	2835	2835	2835	2835	21
441	20240712	132600	186086575	2835	2835	2835	2835	21
442	20240712	132500	186027040	2835	2835	2835	2835	0
443	20240712	132400	186027040	2835	2835	2835	2835	0
444	20240712	132300	186027040	2835	2835	2835	2835	2
445	20240712	132200	186021370	2835	2835	2835	2835	1
446	20240712	132100	186018535	2830	2830	2830	2830	84
447	20240712	132000	185780815	2830	2830	2830	2830	111
448	20240712	131900	185466685	2830	2830	2830	2830	19
449	20240712	131800	185412915	2830	2830	2830	2830	11
450	20240712	131700	185381785	2830	2830	2830	2830	50
451	20240712	131600	185240285	2830	2830	2830	2830	5
452	20240712	131500	185226135	2830	2830	2830	2830	0
453	20240712	131400	185226135	2830	2830	2830	2830	10
454	20240712	131300	185197835	2830	2830	2830	2830	26
455	20240712	131200	185124255	2830	2830	2830	2830	0
456	20240712	131100	185124255	2830	2830	2830	2830	0
457	20240712	131000	185124255	2830	2830	2830	2830	0
458	20240712	130900	185124255	2830	2830	2830	2830	70
459	20240712	130800	184926155	2830	2830	2830	2830	1
460	20240712	130700	184923325	2830	2830	2830	2815	3500
461	20240712	130600	175061955	2825	2820	2825	2820	4
462	20240712	130500	175050660	2825	2825	2825	2825	22
463	20240712	130400	174988510	2810	2810	2810	2810	0
464	20240712	130300	174988510	2810	2850	2850	2810	12439
465	20240712	130200	139892165	2850	2850	2850	2850	0
466	20240712	130100	139892165	2850	2850	2850	2850	1
467	20240712	130000	139889315	2850	2850	2850	2850	6
468	20240712	125900	139872215	2850	2850	2850	2850	2
469	20240712	125800	139866515	2845	2845	2845	2845	2
470	20240712	125700	139860825	2845	2845	2845	2845	0
471	20240712	125600	139860825	2845	2845	2845	2845	150
472	20240712	125500	139434075	2850	2850	2850	2850	1233
473	20240712	125400	135920025	2850	2850	2850	2850	5
474	20240712	125300	135905775	2850	2850	2850	2850	50
475	20240712	125200	135763275	2850	2850	2850	2850	0
476	20240712	125100	135763275	2850	2850	2850	2850	0
477	20240712	125000	135763275	2850	2845	2850	2845	285
478	20240712	124900	134952405	2850	2850	2850	2850	20
479	20240712	124800	134895405	2850	2850	2850	2850	200
480	20240712	124700	134325405	2850	2850	2850	2850	200
481	20240712	124600	133755405	2850	2850	2850	2850	0
482	20240712	124500	133755405	2850	2850	2850	2850	1536
483	20240712	124400	129377805	2850	2850	2850	2850	20
484	20240712	124300	129320805	2850	2850	2850	2850	1660
485	20240712	124200	124589805	2845	2845	2845	2845	0
486	20240712	124100	124589805	2845	2850	2850	2845	1079
487	20240712	124000	121515050	2845	2845	2845	2845	0
488	20240712	123900	121515050	2845	2845	2845	2845	0
489	20240712	123800	121515050	2845	2845	2845	2845	0
490	20240712	123700	121515050	2845	2845	2845	2845	10
491	20240712	123600	121486600	2845	2845	2845	2845	12
492	20240712	123500	121452460	2850	2850	2850	2850	10
493	20240712	123400	121423960	2850	2850	2850	2850	50
494	20240712	123300	121281460	2850	2850	2850	2850	1
495	20240712	123200	121278610	2840	2840	2840	2840	0
496	20240712	123100	121278610	2840	2840	2840	2840	0
497	20240712	123000	121278610	2840	2840	2840	2840	0
498	20240712	122900	121278610	2840	2840	2840	2840	0
499	20240712	122800	121278610	2840	2840	2840	2840	0
500	20240712	122700	121278610	2840	2850	2850	2840	1414
501	20240712	122600	117251930	2885	2885	2885	2885	0
502	20240712	122500	117251930	2885	2885	2885	2885	0
503	20240712	122400	117251930	2885	2885	2885	2885	3
504	20240712	122300	117243275	2850	2850	2850	2850	0
505	20240712	122200	117243275	2850	2850	2850	2850	3454
506	20240712	122100	107399375	2850	2850	2850	2850	0
507	20240712	122000	107399375	2850	2850	2850	2850	36
508	20240712	121900	107296775	2850	2850	2850	2850	125
509	20240712	121800	106940525	2850	2850	2850	2850	60
510	20240712	121700	106769525	2850	2850	2850	2850	10
511	20240712	121600	106741025	2850	2850	2850	2850	0
512	20240712	121500	106741025	2850	2850	2850	2850	15
513	20240712	121400	106698275	2850	2850	2850	2850	0
514	20240712	121300	106698275	2850	2850	2850	2850	9
515	20240712	121200	106672625	2850	2850	2850	2850	0
516	20240712	121100	106672625	2850	2850	2850	2850	1
517	20240712	121000	106669775	2845	2845	2845	2845	0
518	20240712	120900	106669775	2845	2850	2850	2845	151
519	20240712	120800	106239740	2850	2850	2850	2850	123
520	20240712	120700	105889190	2850	2850	2850	2850	377
521	20240712	120600	104814740	2850	2850	2850	2850	18
522	20240712	120500	104763440	2850	2850	2850	2850	110
523	20240712	120400	104449940	2850	2860	2860	2850	864
524	20240712	120300	101984240	2860	2860	2860	2860	0
525	20240712	120200	101984240	2860	2860	2860	2860	100
526	20240712	120100	101698240	2860	2860	2860	2860	10
527	20240712	120000	101669640	2865	2865	2865	2865	0
528	20240712	115900	101669640	2865	2865	2865	2865	0
529	20240712	115800	101669640	2865	2865	2865	2865	0
530	20240712	115700	101669640	2865	2865	2865	2865	0
531	20240712	115600	101669640	2865	2865	2865	2865	0
532	20240712	115500	101669640	2865	2865	2865	2865	0
533	20240712	115400	101669640	2865	2875	2875	2865	30
534	20240712	115300	101583540	2850	2850	2850	2850	0
535	20240712	115200	101583540	2850	2850	2850	2850	0
536	20240712	115100	101583540	2850	2870	2870	2850	5000
537	20240712	115000	87332980	2875	2875	2875	2875	0
538	20240712	114900	87332980	2875	2875	2875	2875	20
539	20240712	114800	87275480	2875	2875	2875	2875	0
540	20240712	114700	87275480	2875	2875	2875	2875	0
541	20240712	114600	87275480	2875	2875	2875	2875	0
542	20240712	114500	87275480	2875	2875	2875	2875	0
543	20240712	114400	87275480	2875	2875	2875	2875	0
544	20240712	114300	87275480	2875	2875	2875	2875	3
545	20240712	114200	87266855	2875	2875	2885	2875	23
546	20240712	114100	87200530	2875	2885	2885	2875	6
547	20240712	114000	87183255	2885	2875	2885	2855	3002
548	20240712	113900	78612355	2885	2885	2885	2885	500
549	20240712	113800	77169855	2870	2870	2870	2870	0
550	20240712	113700	77169855	2870	2870	2870	2870	0
551	20240712	113600	77169855	2870	2870	2870	2870	0
552	20240712	113500	77169855	2870	2870	2870	2870	80
553	20240712	113400	76940255	2885	2885	2885	2885	1
554	20240712	113300	76937370	2885	2885	2885	2885	1
555	20240712	113200	76934485	2860	2860	2860	2860	0
556	20240712	113100	76934485	2860	2875	2875	2860	3000
557	20240712	113000	68352610	2890	2890	2890	2890	0
558	20240712	112900	68352610	2890	2890	2890	2890	0
559	20240712	112800	68352610	2890	2890	2890	2890	0
560	20240712	112700	68352610	2890	2880	2890	2880	3
561	20240712	112600	68343960	2880	2880	2880	2880	400
562	20240712	112500	67191960	2880	2880	2880	2880	0
563	20240712	112400	67191960	2880	2880	2880	2880	1
564	20240712	112300	67189080	2875	2875	2875	2875	250
565	20240712	112200	66470330	2880	2880	2880	2880	3
566	20240712	112100	66461690	2855	2855	2855	2855	400
567	20240712	112000	65319690	2880	2880	2880	2880	0
568	20240712	111900	65319690	2880	2880	2880	2880	1
569	20240712	111800	65316810	2850	2880	2880	2850	4000
570	20240712	111700	53901105	2880	2880	2880	2880	0
571	20240712	111600	53901105	2880	2880	2880	2880	0
572	20240712	111500	53901105	2880	2885	2885	2880	190
573	20240712	111400	53353155	2880	2880	2880	2880	0
574	20240712	111300	53353155	2880	2885	2885	2880	100
575	20240712	111200	53064905	2890	2890	2890	2890	0
576	20240712	111100	53064905	2890	2890	2890	2890	0
577	20240712	111000	53064905	2890	2890	2890	2890	1
578	20240712	110900	53062015	2885	2885	2885	2885	0
579	20240712	110800	53062015	2885	2890	2890	2885	100
580	20240712	110700	52773265	2895	2895	2895	2895	0
581	20240712	110600	52773265	2895	2895	2895	2895	0
582	20240712	110500	52773265	2895	2895	2895	2895	1
583	20240712	110400	52770370	2865	2865	2865	2865	0
584	20240712	110300	52770370	2865	2865	2865	2865	0
585	20240712	110200	52770370	2865	2890	2890	2865	3020
586	20240712	110100	44108715	2890	2890	2890	2890	0
587	20240712	110000	44108715	2890	2890	2890	2890	0
588	20240712	105900	44108715	2890	2890	2890	2890	330
589	20240712	105800	43155015	2890	2890	2890	2890	0
590	20240712	105700	43155015	2890	2890	2890	2890	0
591	20240712	105600	43155015	2890	2890	2890	2890	0
592	20240712	105500	43155015	2890	2890	2890	2890	0
593	20240712	105400	43155015	2890	2890	2890	2890	0
594	20240712	105300	43155015	2890	2890	2890	2890	277
595	20240712	105200	42354485	2900	2900	2900	2900	1
596	20240712	105100	42351585	2870	2870	2870	2870	0
597	20240712	105000	42351585	2870	2870	2870	2870	0
598	20240712	104900	42351585	2870	2870	2870	2870	0
599	20240712	104800	42351585	2870	2870	2870	2870	0
600	20240712	104700	42351585	2870	2870	2870	2870	0
601	20240712	104600	42351585	2870	2870	2870	2870	0
602	20240712	104500	42351585	2870	2870	2870	2870	0
603	20240712	104400	42351585	2870	2870	2870	2870	0
604	20240712	104300	42351585	2870	2870	2870	2870	0
605	20240712	104200	42351585	2870	2900	2900	2870	803
606	20240712	104100	40022975	2885	2885	2885	2885	0
607	20240712	104000	40022975	2885	2885	2885	2885	0
608	20240712	103900	40022975	2885	2875	2885	2875	1200
609	20240712	103800	36562205	2875	2875	2875	2875	100
610	20240712	103700	36274705	2870	2870	2870	2870	760
611	20240712	103600	34093505	2870	2870	2870	2870	150
612	20240712	103500	33663005	2870	2870	2870	2870	1
613	20240712	103400	33660135	2865	2870	2870	2865	98
614	20240712	103300	33379360	2870	2870	2870	2870	1
615	20240712	103200	33376490	2870	2870	2870	2870	2
616	20240712	103100	33370750	2870	2865	2870	2865	76
617	20240712	103000	33152635	2870	2870	2870	2870	0
618	20240712	102900	33152635	2870	2870	2870	2870	0
619	20240712	102800	33152635	2870	2870	2870	2870	0
620	20240712	102700	33152635	2870	2870	2870	2870	50
621	20240712	102600	33009135	2870	2870	2870	2870	0
622	20240712	102500	33009135	2870	2870	2870	2870	9
623	20240712	102400	32983305	2870	2870	2870	2870	5
624	20240712	102300	32968955	2870	2870	2870	2870	66
625	20240712	102200	32779535	2870	2870	2870	2870	1
626	20240712	102100	32776665	2870	2860	2870	2860	266
627	20240712	102000	32013665	2860	2860	2860	2860	615
628	20240712	101900	30254765	2870	2870	2870	2870	0
629	20240712	101800	30254765	2870	2870	2870	2870	0
630	20240712	101700	30254765	2870	2870	2870	2870	1
631	20240712	101600	30251895	2870	2870	2870	2870	1
632	20240712	101500	30249025	2870	2870	2870	2870	0
633	20240712	101400	30249025	2870	2870	2870	2870	3
634	20240712	101300	30240415	2860	2860	2860	2860	200
635	20240712	101200	29668415	2870	2870	2870	2870	0
636	20240712	101100	29668415	2870	2870	2870	2870	0
637	20240712	101000	29668415	2870	2870	2870	2870	1
638	20240712	100900	29665545	2865	2865	2865	2865	1
639	20240712	100800	29662680	2870	2865	2870	2865	9
640	20240712	100700	29636870	2870	2870	2870	2870	1
641	20240712	100600	29634000	2870	2870	2870	2870	0
642	20240712	100500	29634000	2870	2870	2870	2870	5
643	20240712	100400	29619650	2870	2870	2870	2870	20
644	20240712	100300	29562250	2870	2870	2870	2870	4
645	20240712	100200	29550770	2870	2860	2870	2860	884
646	20240712	100100	27022410	2860	2865	2865	2860	212
647	20240712	100000	26415135	2865	2865	2865	2865	0
648	20240712	095900	26415135	2865	2865	2865	2865	75
649	20240712	095800	26200260	2865	2865	2865	2865	10
650	20240712	095700	26171610	2865	2865	2865	2865	30
651	20240712	095600	26085660	2865	2860	2865	2860	6
652	20240712	095500	26068495	2860	2865	2865	2860	4
653	20240712	095400	26057045	2855	2865	2865	2855	445
654	20240712	095300	24785530	2865	2880	2880	2865	185
655	20240712	095200	24254315	2885	2900	2900	2885	87
656	20240712	095100	24003170	2900	2900	2900	2900	3
657	20240712	095000	23994470	2900	2900	2900	2900	19
658	20240712	094900	23939370	2890	2890	2890	2890	50
659	20240712	094800	23794870	2900	2900	2900	2900	0
660	20240712	094700	23794870	2900	2900	2900	2900	0
661	20240712	094600	23794870	2900	2900	2900	2900	3
662	20240712	094500	23786170	2900	2900	2900	2900	0
663	20240712	094400	23786170	2900	2900	2900	2900	1
664	20240712	094300	23783270	2900	2900	2900	2890	55
665	20240712	094200	23624270	2895	2895	2895	2895	50
666	20240712	094100	23479520	2900	2900	2900	2900	100
667	20240712	094000	23189520	2900	2900	2900	2900	0
668	20240712	093900	23189520	2900	2900	2900	2900	1
669	20240712	093800	23186620	2900	2895	2900	2895	12
670	20240712	093700	23151845	2900	2900	2900	2900	11
671	20240712	093600	23119945	2900	2900	2900	2900	5
672	20240712	093500	23105445	2900	2900	2900	2900	1
673	20240712	093400	23102545	2900	2900	2900	2900	79
674	20240712	093300	22873445	2900	2900	2900	2900	0
675	20240712	093200	22873445	2900	2900	2900	2900	0
676	20240712	093100	22873445	2900	2900	2900	2900	0
677	20240712	093000	22873445	2900	2900	2900	2900	8
678	20240712	092900	22850245	2895	2895	2895	2895	300
679	20240712	092800	21981745	2895	2895	2895	2895	1
680	20240712	092700	21978850	2890	2885	2890	2885	2129
681	20240712	092600	15827040	2885	2885	2885	2885	0
682	20240712	092500	15827040	2885	2885	2885	2885	0
683	20240712	092400	15827040	2885	2885	2885	2885	1
684	20240712	092300	15824155	2880	2880	2880	2880	0
685	20240712	092200	15824155	2880	2880	2880	2880	10
686	20240712	092100	15795355	2890	2890	2890	2890	0
687	20240712	092000	15795355	2890	2890	2890	2890	0
688	20240712	091900	15795355	2890	2890	2890	2890	0
689	20240712	091800	15795355	2890	2890	2890	2890	24
690	20240712	091700	15725995	2890	2890	2890	2890	1
691	20240712	091600	15723105	2860	2890	2890	2860	155
692	20240712	091500	15279750	2895	2895	2895	2895	2
693	20240712	091400	15273960	2845	2885	2885	2845	686
694	20240712	091300	13310450	2880	2880	2880	2880	0
695	20240712	091200	13310450	2880	2885	2885	2880	403
696	20240712	091100	12147810	2885	2885	2885	2885	0
697	20240712	091000	12147810	2885	2885	2885	2825	2210
698	20240712	090900	5823775	2880	2880	2880	2880	166
699	20240712	090800	5345695	2880	2880	2880	2880	1
700	20240712	090700	5342815	2880	2880	2880	2880	1
701	20240712	090600	5339935	2865	2865	2880	2865	346
702	20240712	090500	4348615	2865	2870	2870	2865	220
703	20240712	090400	3717745	2870	2870	2870	2870	0
704	20240712	090300	3717745	2870	2875	2875	2870	641
705	20240712	090200	1878065	2880	2880	2880	2880	13
706	20240712	090100	1840625	2880	2880	2880	2880	0
707	20240712	090000	1840625	2880	2885	2885	2880	638