KissMeData/333430/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	212600	213346930	2960	2960	2960	2960	1058
3	20240709	212500	213346930	2960	2960	2960	2960	0
4	20240709	212400	213346930	2960	2960	2960	2960	0
5	20240709	212300	213346930	2960	2960	2960	2960	0
6	20240709	212200	213346930	2960	2960	2960	2960	0
7	20240709	212100	213346930	2960	2960	2960	2960	0
8	20240709	212000	213346930	2960	2960	2960	2960	0
9	20240709	211900	213346930	2960	2960	2960	2960	0
10	20240709	211800	213346930	2960	2960	2960	2960	0
11	20240709	211700	213346930	2960	2960	2960	2960	0
12	20240709	211600	213346930	2960	2960	2960	2960	0
13	20240709	211500	213346930	2960	2960	2960	2960	0
14	20240709	211400	213346930	2960	2960	2960	2960	0
15	20240709	211300	213346930	2960	2960	2960	2960	0
16	20240709	211200	213346930	2960	2960	2960	2960	0
17	20240709	211100	213346930	2960	2960	2960	2960	0
18	20240709	211000	213346930	2960	2960	2960	2960	0
19	20240709	210900	213346930	2960	2960	2960	2960	0
20	20240709	210800	213346930	2960	2960	2960	2960	0
21	20240709	210700	213346930	2960	2960	2960	2960	0
22	20240709	210600	213346930	2960	2960	2960	2960	0
23	20240709	210500	213346930	2960	2960	2960	2960	0
24	20240709	210400	213346930	2960	2960	2960	2960	0
25	20240709	210300	213346930	2960	2960	2960	2960	0
26	20240709	210200	213346930	2960	2960	2960	2960	0
27	20240709	210100	213346930	2960	2960	2960	2960	0
28	20240709	210000	213346930	2960	2960	2960	2960	0
29	20240709	205900	213346930	2960	2960	2960	2960	0
30	20240709	205800	213346930	2960	2960	2960	2960	0
31	20240709	205700	213346930	2960	2960	2960	2960	0
32	20240709	205600	213346930	2960	2960	2960	2960	1058
33	20240709	205500	213346930	2960	2960	2960	2960	0
34	20240709	205400	213346930	2960	2960	2960	2960	0
35	20240709	205300	213346930	2960	2960	2960	2960	0
36	20240709	205200	213346930	2960	2960	2960	2960	0
37	20240709	205100	213346930	2960	2960	2960	2960	0
38	20240709	205000	213346930	2960	2960	2960	2960	0
39	20240709	204900	213346930	2960	2960	2960	2960	0
40	20240709	204800	213346930	2960	2960	2960	2960	0
41	20240709	204700	213346930	2960	2960	2960	2960	0
42	20240709	204600	213346930	2960	2960	2960	2960	0
43	20240709	204500	213346930	2960	2960	2960	2960	0
44	20240709	204400	213346930	2960	2960	2960	2960	0
45	20240709	204300	213346930	2960	2960	2960	2960	0
46	20240709	204200	213346930	2960	2960	2960	2960	0
47	20240709	204100	213346930	2960	2960	2960	2960	0
48	20240709	204000	213346930	2960	2960	2960	2960	0
49	20240709	203900	213346930	2960	2960	2960	2960	0
50	20240709	203800	213346930	2960	2960	2960	2960	0
51	20240709	203700	213346930	2960	2960	2960	2960	0
52	20240709	203600	213346930	2960	2960	2960	2960	0
53	20240709	203500	213346930	2960	2960	2960	2960	0
54	20240709	203400	213346930	2960	2960	2960	2960	0
55	20240709	203300	213346930	2960	2960	2960	2960	0
56	20240709	203200	213346930	2960	2960	2960	2960	0
57	20240709	203100	213346930	2960	2960	2960	2960	0
58	20240709	203000	213346930	2960	2960	2960	2960	0
59	20240709	202900	213346930	2960	2960	2960	2960	0
60	20240709	202800	213346930	2960	2960	2960	2960	0
61	20240709	202700	213346930	2960	2960	2960	2960	0
62	20240709	202600	213346930	2960	2960	2960	2960	1058
63	20240709	202500	213346930	2960	2960	2960	2960	0
64	20240709	202400	213346930	2960	2960	2960	2960	0
65	20240709	202300	213346930	2960	2960	2960	2960	0
66	20240709	202200	213346930	2960	2960	2960	2960	0
67	20240709	202100	213346930	2960	2960	2960	2960	0
68	20240709	202000	213346930	2960	2960	2960	2960	0
69	20240709	201900	213346930	2960	2960	2960	2960	0
70	20240709	201800	213346930	2960	2960	2960	2960	0
71	20240709	201700	213346930	2960	2960	2960	2960	0
72	20240709	201600	213346930	2960	2960	2960	2960	0
73	20240709	201500	213346930	2960	2960	2960	2960	0
74	20240709	201400	213346930	2960	2960	2960	2960	0
75	20240709	201300	213346930	2960	2960	2960	2960	0
76	20240709	201200	213346930	2960	2960	2960	2960	0
77	20240709	201100	213346930	2960	2960	2960	2960	0
78	20240709	201000	213346930	2960	2960	2960	2960	0
79	20240709	200900	213346930	2960	2960	2960	2960	0
80	20240709	200800	213346930	2960	2960	2960	2960	0
81	20240709	200700	213346930	2960	2960	2960	2960	0
82	20240709	200600	213346930	2960	2960	2960	2960	0
83	20240709	200500	213346930	2960	2960	2960	2960	0
84	20240709	200400	213346930	2960	2960	2960	2960	0
85	20240709	200300	213346930	2960	2960	2960	2960	0
86	20240709	200200	213346930	2960	2960	2960	2960	0
87	20240709	200100	213346930	2960	2960	2960	2960	0
88	20240709	200000	213346930	2960	2960	2960	2960	0
89	20240709	195900	213346930	2960	2960	2960	2960	0
90	20240709	195800	213346930	2960	2960	2960	2960	0
91	20240709	195700	213346930	2960	2960	2960	2960	0
92	20240709	195600	213346930	2960	2960	2960	2960	1058
93	20240709	195500	213346930	2960	2960	2960	2960	0
94	20240709	195400	213346930	2960	2960	2960	2960	0
95	20240709	195300	213346930	2960	2960	2960	2960	0
96	20240709	195200	213346930	2960	2960	2960	2960	0
97	20240709	195100	213346930	2960	2960	2960	2960	0
98	20240709	195000	213346930	2960	2960	2960	2960	0
99	20240709	194900	213346930	2960	2960	2960	2960	0
100	20240709	194800	213346930	2960	2960	2960	2960	0
101	20240709	194700	213346930	2960	2960	2960	2960	0
102	20240709	194600	213346930	2960	2960	2960	2960	0
103	20240709	194500	213346930	2960	2960	2960	2960	0
104	20240709	194400	213346930	2960	2960	2960	2960	0
105	20240709	194300	213346930	2960	2960	2960	2960	0
106	20240709	194200	213346930	2960	2960	2960	2960	0
107	20240709	194100	213346930	2960	2960	2960	2960	0
108	20240709	194000	213346930	2960	2960	2960	2960	0
109	20240709	193900	213346930	2960	2960	2960	2960	0
110	20240709	193800	213346930	2960	2960	2960	2960	0
111	20240709	193700	213346930	2960	2960	2960	2960	0
112	20240709	193600	213346930	2960	2960	2960	2960	0
113	20240709	193500	213346930	2960	2960	2960	2960	0
114	20240709	193400	213346930	2960	2960	2960	2960	0
115	20240709	193300	213346930	2960	2960	2960	2960	0
116	20240709	193200	213346930	2960	2960	2960	2960	0
117	20240709	193100	213346930	2960	2960	2960	2960	0
118	20240709	193000	213346930	2960	2960	2960	2960	0
119	20240709	192900	213346930	2960	2960	2960	2960	0
120	20240709	192800	213346930	2960	2960	2960	2960	0
121	20240709	192700	213346930	2960	2960	2960	2960	0
122	20240709	192600	213346930	2960	2960	2960	2960	1058
123	20240709	192500	213346930	2960	2960	2960	2960	0
124	20240709	192400	213346930	2960	2960	2960	2960	0
125	20240709	192300	213346930	2960	2960	2960	2960	0
126	20240709	192200	213346930	2960	2960	2960	2960	0
127	20240709	192100	213346930	2960	2960	2960	2960	0
128	20240709	192000	213346930	2960	2960	2960	2960	0
129	20240709	191900	213346930	2960	2960	2960	2960	0
130	20240709	191800	213346930	2960	2960	2960	2960	0
131	20240709	191700	213346930	2960	2960	2960	2960	0
132	20240709	191600	213346930	2960	2960	2960	2960	0
133	20240709	191500	213346930	2960	2960	2960	2960	0
134	20240709	191400	213346930	2960	2960	2960	2960	0
135	20240709	191300	213346930	2960	2960	2960	2960	0
136	20240709	191200	213346930	2960	2960	2960	2960	0
137	20240709	191100	213346930	2960	2960	2960	2960	0
138	20240709	191000	213346930	2960	2960	2960	2960	0
139	20240709	190900	213346930	2960	2960	2960	2960	0
140	20240709	190800	213346930	2960	2960	2960	2960	0
141	20240709	190700	213346930	2960	2960	2960	2960	0
142	20240709	190600	213346930	2960	2960	2960	2960	0
143	20240709	190500	213346930	2960	2960	2960	2960	0
144	20240709	190400	213346930	2960	2960	2960	2960	0
145	20240709	190300	213346930	2960	2960	2960	2960	0
146	20240709	190200	213346930	2960	2960	2960	2960	0
147	20240709	190100	213346930	2960	2960	2960	2960	0
148	20240709	190000	213346930	2960	2960	2960	2960	0
149	20240709	185900	213346930	2960	2960	2960	2960	0
150	20240709	185800	213346930	2960	2960	2960	2960	0
151	20240709	185700	213346930	2960	2960	2960	2960	0
152	20240709	185600	213346930	2960	2960	2960	2960	1058
153	20240709	185500	213346930	2960	2960	2960	2960	0
154	20240709	185400	213346930	2960	2960	2960	2960	0
155	20240709	185300	213346930	2960	2960	2960	2960	0
156	20240709	185200	213346930	2960	2960	2960	2960	0
157	20240709	185100	213346930	2960	2960	2960	2960	0
158	20240709	185000	213346930	2960	2960	2960	2960	0
159	20240709	184900	213346930	2960	2960	2960	2960	0
160	20240709	184800	213346930	2960	2960	2960	2960	0
161	20240709	184700	213346930	2960	2960	2960	2960	0
162	20240709	184600	213346930	2960	2960	2960	2960	0
163	20240709	184500	213346930	2960	2960	2960	2960	0
164	20240709	184400	213346930	2960	2960	2960	2960	0
165	20240709	184300	213346930	2960	2960	2960	2960	0
166	20240709	184200	213346930	2960	2960	2960	2960	0
167	20240709	184100	213346930	2960	2960	2960	2960	0
168	20240709	184000	213346930	2960	2960	2960	2960	0
169	20240709	183900	213346930	2960	2960	2960	2960	0
170	20240709	183800	213346930	2960	2960	2960	2960	0
171	20240709	183700	213346930	2960	2960	2960	2960	0
172	20240709	183600	213346930	2960	2960	2960	2960	0
173	20240709	183500	213346930	2960	2960	2960	2960	0
174	20240709	183400	213346930	2960	2960	2960	2960	0
175	20240709	183300	213346930	2960	2960	2960	2960	0
176	20240709	183200	213346930	2960	2960	2960	2960	0
177	20240709	183100	213346930	2960	2960	2960	2960	0
178	20240709	183000	213346930	2960	2960	2960	2960	0
179	20240709	182900	213346930	2960	2960	2960	2960	0
180	20240709	182800	213346930	2960	2960	2960	2960	0
181	20240709	182700	213346930	2960	2960	2960	2960	0
182	20240709	182600	213346930	2960	2960	2960	2960	1058
183	20240709	182500	213346930	2960	2960	2960	2960	0
184	20240709	182400	213346930	2960	2960	2960	2960	0
185	20240709	182300	213346930	2960	2960	2960	2960	0
186	20240709	182200	213346930	2960	2960	2960	2960	0
187	20240709	182100	213346930	2960	2960	2960	2960	0
188	20240709	182000	213346930	2960	2960	2960	2960	0
189	20240709	181900	213346930	2960	2960	2960	2960	0
190	20240709	181800	213346930	2960	2960	2960	2960	0
191	20240709	181700	213346930	2960	2960	2960	2960	0
192	20240709	181600	213346930	2960	2960	2960	2960	0
193	20240709	181500	213346930	2960	2960	2960	2960	0
194	20240709	181400	213346930	2960	2960	2960	2960	0
195	20240709	181300	213346930	2960	2960	2960	2960	0
196	20240709	181200	213346930	2960	2960	2960	2960	0
197	20240709	181100	213346930	2960	2960	2960	2960	0
198	20240709	181000	213346930	2960	2960	2960	2960	0
199	20240709	180900	213346930	2960	2960	2960	2960	0
200	20240709	180800	213346930	2960	2960	2960	2960	0
201	20240709	180700	213346930	2960	2960	2960	2960	0
202	20240709	180600	213346930	2960	2960	2960	2960	0
203	20240709	180500	213346930	2960	2960	2960	2960	0
204	20240709	180400	213346930	2960	2960	2960	2960	0
205	20240709	180300	213346930	2960	2960	2960	2960	0
206	20240709	180200	213346930	2960	2960	2960	2960	0
207	20240709	180100	213346930	2960	2960	2960	2960	0
208	20240709	180000	213346930	2960	2960	2960	2960	0
209	20240709	175900	213346930	2960	2960	2960	2960	0
210	20240709	175800	213346930	2960	2960	2960	2960	0
211	20240709	175700	213346930	2960	2960	2960	2960	0
212	20240709	175600	213346930	2960	2960	2960	2960	1058
213	20240709	175500	213346930	2960	2960	2960	2960	0
214	20240709	175400	213346930	2960	2960	2960	2960	0
215	20240709	175300	213346930	2960	2960	2960	2960	0
216	20240709	175200	213346930	2960	2960	2960	2960	0
217	20240709	175100	213346930	2960	2960	2960	2960	0
218	20240709	175000	213346930	2960	2960	2960	2960	0
219	20240709	174900	213346930	2960	2960	2960	2960	0
220	20240709	174800	213346930	2960	2960	2960	2960	0
221	20240709	174700	213346930	2960	2960	2960	2960	0
222	20240709	174600	213346930	2960	2960	2960	2960	0
223	20240709	174500	213346930	2960	2960	2960	2960	0
224	20240709	174400	213346930	2960	2960	2960	2960	0
225	20240709	174300	213346930	2960	2960	2960	2960	0
226	20240709	174200	213346930	2960	2960	2960	2960	0
227	20240709	174100	213346930	2960	2960	2960	2960	0
228	20240709	174000	213346930	2960	2960	2960	2960	0
229	20240709	173900	213346930	2960	2960	2960	2960	0
230	20240709	173800	213346930	2960	2960	2960	2960	0
231	20240709	173700	213346930	2960	2960	2960	2960	0
232	20240709	173600	213346930	2960	2960	2960	2960	0
233	20240709	173500	213346930	2960	2960	2960	2960	0
234	20240709	173400	213346930	2960	2960	2960	2960	0
235	20240709	173300	213346930	2960	2960	2960	2960	0
236	20240709	173200	213346930	2960	2960	2960	2960	0
237	20240709	173100	213346930	2960	2960	2960	2960	0
238	20240709	173000	213346930	2960	2960	2960	2960	0
239	20240709	172900	213346930	2960	2960	2960	2960	0
240	20240709	172800	213346930	2960	2960	2960	2960	0
241	20240709	172700	213346930	2960	2960	2960	2960	0
242	20240709	172600	213346930	2960	2960	2960	2960	1058
243	20240709	172500	213346930	2960	2960	2960	2960	0
244	20240709	172400	213346930	2960	2960	2960	2960	0
245	20240709	172300	213346930	2960	2960	2960	2960	0
246	20240709	172200	213346930	2960	2960	2960	2960	0
247	20240709	172100	213346930	2960	2960	2960	2960	0
248	20240709	172000	213346930	2960	2960	2960	2960	0
249	20240709	171900	213346930	2960	2960	2960	2960	0
250	20240709	171800	213346930	2960	2960	2960	2960	0
251	20240709	171700	213346930	2960	2960	2960	2960	0
252	20240709	171600	213346930	2960	2960	2960	2960	0
253	20240709	171500	213346930	2960	2960	2960	2960	0
254	20240709	171400	213346930	2960	2960	2960	2960	0
255	20240709	171300	213346930	2960	2960	2960	2960	0
256	20240709	171200	213346930	2960	2960	2960	2960	0
257	20240709	171100	213346930	2960	2960	2960	2960	0
258	20240709	171000	213346930	2960	2960	2960	2960	0
259	20240709	170900	213346930	2960	2960	2960	2960	0
260	20240709	170800	213346930	2960	2960	2960	2960	0
261	20240709	170700	213346930	2960	2960	2960	2960	0
262	20240709	170600	213346930	2960	2960	2960	2960	0
263	20240709	170500	213346930	2960	2960	2960	2960	0
264	20240709	170400	213346930	2960	2960	2960	2960	0
265	20240709	170300	213346930	2960	2960	2960	2960	0
266	20240709	170200	213346930	2960	2960	2960	2960	0
267	20240709	170100	213346930	2960	2960	2960	2960	0
268	20240709	170000	213346930	2960	2960	2960	2960	0
269	20240709	165900	213346930	2960	2960	2960	2960	0
270	20240709	165800	213346930	2960	2960	2960	2960	0
271	20240709	165700	213346930	2960	2960	2960	2960	0
272	20240709	165600	213346930	2960	2960	2960	2960	1058
273	20240709	165500	213346930	2960	2960	2960	2960	0
274	20240709	165400	213346930	2960	2960	2960	2960	0
275	20240709	165300	213346930	2960	2960	2960	2960	0
276	20240709	165200	213346930	2960	2960	2960	2960	0
277	20240709	165100	213346930	2960	2960	2960	2960	0
278	20240709	165000	213346930	2960	2960	2960	2960	0
279	20240709	164900	213346930	2960	2960	2960	2960	0
280	20240709	164800	213346930	2960	2960	2960	2960	0
281	20240709	164700	213346930	2960	2960	2960	2960	0
282	20240709	164600	213346930	2960	2960	2960	2960	0
283	20240709	164500	213346930	2960	2960	2960	2960	0
284	20240709	164400	213346930	2960	2960	2960	2960	0
285	20240709	164300	213346930	2960	2960	2960	2960	0
286	20240709	164200	213346930	2960	2960	2960	2960	0
287	20240709	164100	213346930	2960	2960	2960	2960	0
288	20240709	164000	213346930	2960	2960	2960	2960	0
289	20240709	163900	213346930	2960	2960	2960	2960	0
290	20240709	163800	213346930	2960	2960	2960	2960	0
291	20240709	163700	213346930	2960	2960	2960	2960	0
292	20240709	163600	213346930	2960	2960	2960	2960	0
293	20240709	163500	213346930	2960	2960	2960	2960	0
294	20240709	163400	213346930	2960	2960	2960	2960	0
295	20240709	163300	213346930	2960	2960	2960	2960	0
296	20240709	163200	213346930	2960	2960	2960	2960	0
297	20240709	163100	213346930	2960	2960	2960	2960	0
298	20240709	163000	213346930	2960	2960	2960	2960	0
299	20240709	162900	213346930	2960	2960	2960	2960	0
300	20240709	162800	213346930	2960	2960	2960	2960	0
301	20240709	162700	213346930	2960	2960	2960	2960	0
302	20240709	162600	213346930	2960	2960	2960	2960	1058
303	20240709	162500	213346930	2960	2960	2960	2960	0
304	20240709	162400	213346930	2960	2960	2960	2960	0
305	20240709	162300	213346930	2960	2960	2960	2960	0
306	20240709	162200	213346930	2960	2960	2960	2960	0
307	20240709	162100	213346930	2960	2960	2960	2960	0
308	20240709	162000	213346930	2960	2960	2960	2960	0
309	20240709	161900	213346930	2960	2960	2960	2960	0
310	20240709	161800	213346930	2960	2960	2960	2960	0
311	20240709	161700	213346930	2960	2960	2960	2960	0
312	20240709	161600	213346930	2960	2960	2960	2960	0
313	20240709	161500	213346930	2960	2960	2960	2960	0
314	20240709	161400	213346930	2960	2960	2960	2960	0
315	20240709	161300	213346930	2960	2960	2960	2960	0
316	20240709	161200	213346930	2960	2960	2960	2960	0
317	20240709	161100	213346930	2960	2960	2960	2960	0
318	20240709	161000	213346930	2960	2960	2960	2960	0
319	20240709	160900	213346930	2960	2960	2960	2960	0
320	20240709	160800	213346930	2960	2960	2960	2960	0
321	20240709	160700	213346930	2960	2960	2960	2960	0
322	20240709	160600	213346930	2960	2960	2960	2960	0
323	20240709	160500	213346930	2960	2960	2960	2960	0
324	20240709	160400	213346930	2960	2960	2960	2960	0
325	20240709	160300	213346930	2960	2960	2960	2960	0
326	20240709	160200	213346930	2960	2960	2960	2960	0
327	20240709	160100	213346930	2960	2960	2960	2960	0
328	20240709	160000	213346930	2960	2960	2960	2960	0
329	20240709	155900	213346930	2960	2960	2960	2960	0
330	20240709	155800	213346930	2960	2960	2960	2960	0
331	20240709	155700	213346930	2960	2960	2960	2960	0
332	20240709	155600	213346930	2960	2960	2960	2960	1058
333	20240709	155500	213346930	2960	2960	2960	2960	0
334	20240709	155400	213346930	2960	2960	2960	2960	0
335	20240709	155300	213346930	2960	2960	2960	2960	0
336	20240709	155200	213346930	2960	2960	2960	2960	0
337	20240709	155100	213346930	2960	2960	2960	2960	0
338	20240709	155000	213346930	2960	2960	2960	2960	0
339	20240709	154900	213346930	2960	2960	2960	2960	0
340	20240709	154800	213346930	2960	2960	2960	2960	0
341	20240709	154700	213346930	2960	2960	2960	2960	0
342	20240709	154600	213346930	2960	2960	2960	2960	0
343	20240709	154500	213346930	2960	2960	2960	2960	0
344	20240709	154400	213346930	2960	2960	2960	2960	0
345	20240709	154300	213346930	2960	2960	2960	2960	0
346	20240709	154200	213346930	2960	2960	2960	2960	0
347	20240709	154100	213346930	2960	2960	2960	2960	0
348	20240709	154000	213346930	2960	2960	2960	2960	0
349	20240709	153900	213346930	2960	2960	2960	2960	0
350	20240709	153800	213346930	2960	2960	2960	2960	0
351	20240709	153700	213346930	2960	2960	2960	2960	0
352	20240709	153600	213346930	2960	2960	2960	2960	0
353	20240709	153500	213346930	2960	2960	2960	2960	0
354	20240709	153400	213346930	2960	2960	2960	2960	0
355	20240709	153300	213346930	2960	2960	2960	2960	0
356	20240709	153200	213346930	2960	2960	2960	2960	0
357	20240709	153100	213346930	2960	2960	2960	2960	0
358	20240709	153000	213346930	2960	2960	2960	2960	1058
359	20240709	152900	210215250	2960	2960	2960	2960	0
360	20240709	152800	210215250	2960	2960	2960	2960	0
361	20240709	152700	210215250	2960	2960	2960	2960	0
362	20240709	152600	210215250	2960	2960	2960	2960	0
363	20240709	152500	210215250	2960	2960	2960	2960	0
364	20240709	152400	210215250	2960	2960	2960	2960	0
365	20240709	152300	210215250	2960	2960	2960	2960	0
366	20240709	152200	210215250	2960	2960	2960	2960	0
367	20240709	152100	210215250	2960	2960	2960	2960	0
368	20240709	152000	210215250	2960	2960	2960	2960	0
369	20240709	151900	210215250	2960	2960	2960	2960	53
370	20240709	151800	210058370	2960	2970	2970	2960	57
371	20240709	151700	209889550	2970	2970	2970	2970	0
372	20240709	151600	209889550	2970	2970	2970	2970	0
373	20240709	151500	209889550	2970	2970	2970	2970	0
374	20240709	151400	209889550	2970	2970	2970	2970	0
375	20240709	151300	209889550	2970	2965	2970	2965	530
376	20240709	151200	208317015	2965	2965	2965	2965	506
377	20240709	151100	206816725	2960	2960	2960	2960	0
378	20240709	151000	206816725	2960	2970	2970	2960	115
379	20240709	150900	206475325	2970	2970	2970	2970	0
380	20240709	150800	206475325	2970	2970	2970	2970	0
381	20240709	150700	206475325	2970	2970	2970	2970	1
382	20240709	150600	206472355	2965	2960	2965	2955	8291
383	20240709	150500	181926930	2960	2960	2960	2960	0
384	20240709	150400	181926930	2960	2960	2960	2960	0
385	20240709	150300	181926930	2960	2960	2960	2960	0
386	20240709	150200	181926930	2960	2960	2960	2960	3
387	20240709	150100	181918050	2960	2960	2960	2960	732
388	20240709	150000	179751330	2960	2960	2960	2960	0
389	20240709	145900	179751330	2960	2960	2960	2960	0
390	20240709	145800	179751330	2960	2960	2960	2960	0
391	20240709	145700	179751330	2960	2965	2965	2960	312
392	20240709	145600	178827750	2965	2965	2965	2965	0
393	20240709	145500	178827750	2965	2965	2965	2965	10
394	20240709	145400	178798100	2965	2965	2965	2965	0
395	20240709	145300	178798100	2965	2965	2965	2965	0
396	20240709	145200	178798100	2965	2965	2965	2965	6
397	20240709	145100	178780310	2970	2970	2970	2970	0
398	20240709	145000	178780310	2970	2970	2970	2970	0
399	20240709	144900	178780310	2970	2970	2970	2970	0
400	20240709	144800	178780310	2970	2970	2970	2970	0
401	20240709	144700	178780310	2970	2970	2970	2970	0
402	20240709	144600	178780310	2970	2970	2970	2970	0
403	20240709	144500	178780310	2970	2970	2970	2970	0
404	20240709	144400	178780310	2970	2970	2970	2970	2
405	20240709	144300	178774370	2960	2960	2960	2960	0
406	20240709	144200	178774370	2960	2960	2960	2960	0
407	20240709	144100	178774370	2960	2960	2960	2960	0
408	20240709	144000	178774370	2960	2960	2960	2960	0
409	20240709	143900	178774370	2960	2960	2960	2960	150
410	20240709	143800	178330370	2965	2965	2965	2965	857
411	20240709	143700	175789365	2970	2970	2970	2970	0
412	20240709	143600	175789365	2970	2970	2970	2970	0
413	20240709	143500	175789365	2970	2970	2970	2970	2
414	20240709	143400	175783425	2965	2965	2965	2965	30
415	20240709	143300	175694475	2965	2965	2965	2965	0
416	20240709	143200	175694475	2965	2965	2965	2965	0
417	20240709	143100	175694475	2965	2965	2965	2965	0
418	20240709	143000	175694475	2965	2965	2965	2965	300
419	20240709	142900	174804975	2965	2965	2965	2965	20
420	20240709	142800	174745675	2970	2970	2970	2970	0
421	20240709	142700	174745675	2970	2970	2970	2970	100
422	20240709	142600	174448675	2970	2970	2970	2970	5
423	20240709	142500	174433825	2965	2965	2965	2965	0
424	20240709	142400	174433825	2965	2965	2965	2965	94
425	20240709	142300	174155115	2965	2965	2965	2965	0
426	20240709	142200	174155115	2965	2965	2965	2965	0
427	20240709	142100	174155115	2965	2965	2965	2965	0
428	20240709	142000	174155115	2965	2965	2965	2965	1
429	20240709	141900	174152150	2965	2965	2965	2965	0
430	20240709	141800	174152150	2965	2965	2965	2965	0
431	20240709	141700	174152150	2965	2965	2965	2965	0
432	20240709	141600	174152150	2965	2965	2965	2965	0
433	20240709	141500	174152150	2965	2965	2965	2965	1
434	20240709	141400	174149185	2965	2965	2965	2965	0
435	20240709	141300	174149185	2965	2965	2965	2965	0
436	20240709	141200	174149185	2965	2965	2965	2965	0
437	20240709	141100	174149185	2965	2965	2965	2965	0
438	20240709	141000	174149185	2965	2965	2965	2965	9
439	20240709	140900	174122500	2960	2960	2960	2960	0
440	20240709	140800	174122500	2960	2960	2960	2960	0
441	20240709	140700	174122500	2960	2960	2960	2960	0
442	20240709	140600	174122500	2960	2960	2960	2960	0
443	20240709	140500	174122500	2960	2960	2960	2960	0
444	20240709	140400	174122500	2960	2960	2960	2960	0
445	20240709	140300	174122500	2960	2960	2960	2960	130
446	20240709	140200	173737700	2960	2960	2960	2960	67
447	20240709	140100	173539380	2960	2960	2960	2960	0
448	20240709	140000	173539380	2960	2960	2960	2960	250
449	20240709	135900	172799380	2965	2965	2965	2965	0
450	20240709	135800	172799380	2965	2965	2965	2965	0
451	20240709	135700	172799380	2965	2965	2965	2965	0
452	20240709	135600	172799380	2965	2965	2965	2965	0
453	20240709	135500	172799380	2965	2965	2965	2965	0
454	20240709	135400	172799380	2965	2965	2965	2965	0
455	20240709	135300	172799380	2965	2965	2965	2965	0
456	20240709	135200	172799380	2965	2965	2965	2965	0
457	20240709	135100	172799380	2965	2965	2965	2965	0
458	20240709	135000	172799380	2965	2965	2965	2965	0
459	20240709	134900	172799380	2965	2965	2965	2965	0
460	20240709	134800	172799380	2965	2965	2965	2965	1
461	20240709	134700	172796415	2955	2955	2955	2955	0
462	20240709	134600	172796415	2955	2955	2955	2955	0
463	20240709	134500	172796415	2955	2955	2955	2955	410
464	20240709	134400	171584865	2960	2960	2960	2960	0
465	20240709	134300	171584865	2960	2960	2960	2960	0
466	20240709	134200	171584865	2960	2960	2960	2960	374
467	20240709	134100	170477825	2960	2960	2960	2960	1270
468	20240709	134000	166718625	2960	2960	2960	2960	0
469	20240709	133900	166718625	2960	2960	2960	2960	0
470	20240709	133800	166718625	2960	2960	2960	2960	400
471	20240709	133700	165534625	2960	2960	2960	2960	0
472	20240709	133600	165534625	2960	2960	2960	2960	0
473	20240709	133500	165534625	2960	2960	2960	2960	0
474	20240709	133400	165534625	2960	2960	2960	2960	0
475	20240709	133300	165534625	2960	2960	2960	2960	0
476	20240709	133200	165534625	2960	2960	2960	2960	0
477	20240709	133100	165534625	2960	2960	2960	2960	0
478	20240709	133000	165534625	2960	2960	2960	2960	0
479	20240709	132900	165534625	2960	2970	2970	2960	810
480	20240709	132800	163131925	2970	2970	2970	2970	76
481	20240709	132700	162906205	2970	2970	2970	2970	1
482	20240709	132600	162903235	2960	2965	2965	2960	946
483	20240709	132500	160101375	2965	2965	2965	2960	473
484	20240709	132400	158699535	2965	2960	2965	2960	231
485	20240709	132300	158015720	2965	2965	2965	2965	0
486	20240709	132200	158015720	2965	2965	2965	2965	0
487	20240709	132100	158015720	2965	2965	2965	2965	0
488	20240709	132000	158015720	2965	2965	2965	2965	1
489	20240709	131900	158012755	2965	2965	2965	2965	0
490	20240709	131800	158012755	2965	2965	2965	2965	1
491	20240709	131700	158009790	2960	2960	2960	2960	200
492	20240709	131600	157417790	2960	2960	2960	2960	0
493	20240709	131500	157417790	2960	2960	2960	2960	10
494	20240709	131400	157388190	2965	2965	2965	2965	0
495	20240709	131300	157388190	2965	2965	2965	2965	0
496	20240709	131200	157388190	2965	2965	2965	2965	0
497	20240709	131100	157388190	2965	2965	2965	2965	0
498	20240709	131000	157388190	2965	2965	2965	2965	0
499	20240709	130900	157388190	2965	2965	2965	2965	0
500	20240709	130800	157388190	2965	2965	2965	2965	0
501	20240709	130700	157388190	2965	2965	2965	2965	0
502	20240709	130600	157388190	2965	2965	2965	2965	800
503	20240709	130500	155016190	2965	2965	2965	2965	1
504	20240709	130400	155013225	2960	2960	2960	2960	956
505	20240709	130300	152183465	2965	2965	2965	2965	0
506	20240709	130200	152183465	2965	2965	2965	2965	0
507	20240709	130100	152183465	2965	2965	2965	2965	0
508	20240709	130000	152183465	2965	2965	2965	2965	0
509	20240709	125900	152183465	2965	2965	2965	2965	0
510	20240709	125800	152183465	2965	2965	2965	2965	0
511	20240709	125700	152183465	2965	2965	2965	2965	0
512	20240709	125600	152183465	2965	2965	2965	2965	0
513	20240709	125500	152183465	2965	2965	2965	2965	0
514	20240709	125400	152183465	2965	2965	2965	2965	0
515	20240709	125300	152183465	2965	2965	2965	2965	0
516	20240709	125200	152183465	2965	2965	2965	2965	0
517	20240709	125100	152183465	2965	2960	2965	2960	398
518	20240709	125000	151005240	2960	2960	2960	2960	4
519	20240709	124900	150993400	2960	2960	2960	2960	0
520	20240709	124800	150993400	2960	2960	2960	2960	0
521	20240709	124700	150993400	2960	2960	2960	2960	0
522	20240709	124600	150993400	2960	2960	2960	2960	2
523	20240709	124500	150987480	2950	2950	2950	2950	33
524	20240709	124400	150890130	2955	2955	2955	2955	0
525	20240709	124300	150890130	2955	2955	2955	2955	650
526	20240709	124200	148969380	2950	2955	2955	2950	958
527	20240709	124100	146140445	2955	2955	2955	2955	3
528	20240709	124000	146131580	2960	2955	2960	2955	35
529	20240709	123900	146028145	2955	2955	2955	2955	66
530	20240709	123800	145833115	2955	2955	2955	2955	33
531	20240709	123700	145735600	2965	2965	2965	2965	0
532	20240709	123600	145735600	2965	2955	2965	2955	647
533	20240709	123500	143820430	2955	2955	2955	2955	0
534	20240709	123400	143820430	2955	2955	2955	2955	27
535	20240709	123300	143740645	2955	2955	2955	2955	2
536	20240709	123200	143734735	2950	2950	2950	2950	0
537	20240709	123100	143734735	2950	2950	2950	2950	0
538	20240709	123000	143734735	2950	2950	2950	2950	0
539	20240709	122900	143734735	2950	2950	2950	2950	0
540	20240709	122800	143734735	2950	2950	2950	2950	100
541	20240709	122700	143439735	2955	2955	2955	2955	0
542	20240709	122600	143439735	2955	2955	2955	2955	0
543	20240709	122500	143439735	2955	2955	2955	2955	0
544	20240709	122400	143439735	2955	2955	2955	2955	0
545	20240709	122300	143439735	2955	2955	2955	2955	0
546	20240709	122200	143439735	2955	2955	2955	2955	0
547	20240709	122100	143439735	2955	2955	2955	2955	0
548	20240709	122000	143439735	2955	2955	2955	2955	1
549	20240709	121900	143436780	2945	2945	2945	2945	1
550	20240709	121800	143433835	2945	2945	2945	2945	0
551	20240709	121700	143433835	2945	2945	2945	2945	0
552	20240709	121600	143433835	2945	2945	2945	2945	0
553	20240709	121500	143433835	2945	2945	2945	2945	0
554	20240709	121400	143433835	2945	2945	2945	2945	0
555	20240709	121300	143433835	2945	2945	2945	2945	0
556	20240709	121200	143433835	2945	2945	2945	2945	675
557	20240709	121100	141445960	2955	2955	2955	2955	0
558	20240709	121000	141445960	2955	2955	2955	2955	0
559	20240709	120900	141445960	2955	2955	2955	2955	0
560	20240709	120800	141445960	2955	2955	2955	2955	0
561	20240709	120700	141445960	2955	2955	2955	2955	0
562	20240709	120600	141445960	2955	2955	2955	2955	6
563	20240709	120500	141428230	2955	2955	2955	2955	0
564	20240709	120400	141428230	2955	2955	2955	2955	10
565	20240709	120300	141398680	2955	2950	2955	2950	400
566	20240709	120200	140217165	2950	2950	2950	2950	0
567	20240709	120100	140217165	2950	2950	2950	2950	0
568	20240709	120000	140217165	2950	2950	2950	2950	0
569	20240709	115900	140217165	2950	2950	2950	2950	0
570	20240709	115800	140217165	2950	2950	2950	2950	0
571	20240709	115700	140217165	2950	2950	2950	2950	0
572	20240709	115600	140217165	2950	2950	2950	2950	0
573	20240709	115500	140217165	2950	2950	2950	2950	401
574	20240709	115400	139034215	2940	2940	2940	2940	0
575	20240709	115300	139034215	2940	2940	2940	2940	30
576	20240709	115200	138946015	2940	2940	2940	2940	0
577	20240709	115100	138946015	2940	2940	2940	2940	0
578	20240709	115000	138946015	2940	2940	2940	2940	0
579	20240709	114900	138946015	2940	2940	2940	2940	0
580	20240709	114800	138946015	2940	2940	2940	2940	0
581	20240709	114700	138946015	2940	2940	2940	2940	0
582	20240709	114600	138946015	2940	2935	2940	2935	255
583	20240709	114500	138196590	2935	2935	2935	2935	33
584	20240709	114400	138099735	2945	2940	2945	2940	1556
585	20240709	114300	133519595	2940	2940	2940	2940	645
586	20240709	114200	131623295	2940	2940	2940	2940	0
587	20240709	114100	131623295	2940	2940	2940	2940	800
588	20240709	114000	129271295	2945	2945	2945	2945	989
589	20240709	113900	126358690	2945	2945	2945	2945	0
590	20240709	113800	126358690	2945	2945	2945	2945	0
591	20240709	113700	126358690	2945	2945	2945	2945	0
592	20240709	113600	126358690	2945	2945	2945	2945	0
593	20240709	113500	126358690	2945	2945	2945	2940	122
594	20240709	113400	125999905	2955	2955	2955	2955	0
595	20240709	113300	125999905	2955	2955	2955	2955	0
596	20240709	113200	125999905	2955	2955	2955	2955	0
597	20240709	113100	125999905	2955	2955	2955	2955	40
598	20240709	113000	125881705	2955	2950	2955	2950	2000
599	20240709	112900	119973030	2940	2940	2940	2940	0
600	20240709	112800	119973030	2940	2940	2940	2940	476
601	20240709	112700	118573590	2955	2955	2955	2955	0
602	20240709	112600	118573590	2955	2950	2955	2950	1006
603	20240709	112500	115605885	2950	2950	2950	2950	0
604	20240709	112400	115605885	2950	2950	2950	2950	156
605	20240709	112300	115145685	2945	2945	2945	2945	589
606	20240709	112200	113411080	2940	2945	2945	2940	302
607	20240709	112100	112522450	2945	2945	2945	2945	300
608	20240709	112000	111638950	2945	2940	2945	2940	151
609	20240709	111900	111195005	2940	2935	2940	2935	430
610	20240709	111800	109931455	2935	2935	2935	2935	300
611	20240709	111700	109050955	2935	2935	2935	2935	160
612	20240709	111600	108581355	2935	2930	2935	2930	300
613	20240709	111500	107701605	2930	2930	2930	2930	151
614	20240709	111400	107259175	2915	2915	2915	2915	0
615	20240709	111300	107259175	2915	2915	2915	2915	0
616	20240709	111200	107259175	2915	2915	2915	2915	0
617	20240709	111100	107259175	2915	2915	2915	2915	0
618	20240709	111000	107259175	2915	2915	2915	2915	536
619	20240709	110900	105696735	2915	2920	2920	2915	2521
620	20240709	110800	98338180	2920	2920	2920	2920	0
621	20240709	110700	98338180	2920	2920	2920	2920	803
622	20240709	110600	95993420	2925	2925	2925	2925	0
623	20240709	110500	95993420	2925	2925	2925	2925	320
624	20240709	110400	95057420	2935	2935	2935	2935	0
625	20240709	110300	95057420	2935	2935	2935	2935	0
626	20240709	110200	95057420	2935	2935	2935	2935	0
627	20240709	110100	95057420	2935	2935	2935	2935	0
628	20240709	110000	95057420	2935	2935	2935	2935	0
629	20240709	105900	95057420	2935	2935	2935	2935	0
630	20240709	105800	95057420	2935	2935	2935	2935	0
631	20240709	105700	95057420	2935	2935	2935	2935	0
632	20240709	105600	95057420	2935	2935	2935	2935	0
633	20240709	105500	95057420	2935	2935	2935	2935	0
634	20240709	105400	95057420	2935	2935	2935	2935	1
635	20240709	105300	95054485	2930	2930	2930	2930	1
636	20240709	105200	95051555	2925	2925	2925	2925	333
637	20240709	105100	94077530	2925	2925	2925	2925	112
638	20240709	105000	93749930	2935	2935	2935	2935	0
639	20240709	104900	93749930	2935	2935	2935	2935	0
640	20240709	104800	93749930	2935	2935	2935	2935	0
641	20240709	104700	93749930	2935	2935	2935	2935	0
642	20240709	104600	93749930	2935	2935	2935	2935	1
643	20240709	104500	93746995	2925	2925	2925	2925	1144
644	20240709	104400	90400795	2935	2935	2935	2935	0
645	20240709	104300	90400795	2935	2935	2935	2935	1
646	20240709	104200	90397860	2925	2925	2925	2925	0
647	20240709	104100	90397860	2925	2925	2925	2925	0
648	20240709	104000	90397860	2925	2925	2925	2925	329
649	20240709	103900	89435535	2925	2925	2925	2925	0
650	20240709	103800	89435535	2925	2925	2925	2925	0
651	20240709	103700	89435535	2925	2925	2925	2925	3
652	20240709	103600	89426760	2925	2925	2925	2925	0
653	20240709	103500	89426760	2925	2925	2925	2925	11
654	20240709	103400	89394585	2925	2925	2925	2925	0
655	20240709	103300	89394585	2925	2925	2925	2925	0
656	20240709	103200	89394585	2925	2925	2925	2925	515
657	20240709	103100	87888210	2925	2925	2925	2925	0
658	20240709	103000	87888210	2925	2925	2925	2925	0
659	20240709	102900	87888210	2925	2925	2925	2925	0
660	20240709	102800	87888210	2925	2925	2925	2925	100
661	20240709	102700	87595710	2940	2940	2940	2940	0
662	20240709	102600	87595710	2940	2940	2940	2940	0
663	20240709	102500	87595710	2940	2940	2940	2940	1
664	20240709	102400	87592770	2930	2930	2930	2930	0
665	20240709	102300	87592770	2930	2930	2930	2930	389
666	20240709	102200	86453000	2940	2940	2940	2940	0
667	20240709	102100	86453000	2940	2940	2940	2940	0
668	20240709	102000	86453000	2940	2940	2940	2940	0
669	20240709	101900	86453000	2940	2940	2940	2940	1
670	20240709	101800	86450060	2940	2940	2940	2940	0
671	20240709	101700	86450060	2940	2940	2940	2940	0
672	20240709	101600	86450060	2940	2940	2940	2940	0
673	20240709	101500	86450060	2940	2940	2940	2940	0
674	20240709	101400	86450060	2940	2940	2940	2940	0
675	20240709	101300	86450060	2940	2940	2940	2940	0
676	20240709	101200	86450060	2940	2940	2940	2940	0
677	20240709	101100	86450060	2940	2940	2940	2940	0
678	20240709	101000	86450060	2940	2935	2940	2930	673
679	20240709	100900	84476470	2935	2935	2935	2935	0
680	20240709	100800	84476470	2935	2935	2935	2935	5
681	20240709	100700	84461795	2935	2935	2935	2935	0
682	20240709	100600	84461795	2935	2935	2935	2935	35
683	20240709	100500	84359070	2940	2940	2940	2940	1
684	20240709	100400	84356130	2935	2935	2935	2935	0
685	20240709	100300	84356130	2935	2935	2935	2935	500
686	20240709	100200	82888630	2940	2940	2940	2940	21
687	20240709	100100	82826890	2940	2940	2940	2940	0
688	20240709	100000	82826890	2940	2940	2940	2940	110
689	20240709	095900	82503490	2940	2940	2940	2940	1
690	20240709	095800	82500550	2935	2935	2935	2935	3
691	20240709	095700	82491745	2940	2940	2940	2940	0
692	20240709	095600	82491745	2940	2940	2940	2940	10
693	20240709	095500	82462345	2940	2940	2940	2940	71
694	20240709	095400	82253605	2935	2935	2935	2935	740
695	20240709	095300	80081705	2935	2935	2935	2935	298
696	20240709	095200	79207075	2935	2935	2935	2935	0
697	20240709	095100	79207075	2935	2935	2935	2935	0
698	20240709	095000	79207075	2935	2930	2935	2930	58
699	20240709	094900	79037130	2935	2935	2935	2935	0
700	20240709	094800	79037130	2935	2925	2935	2925	100
701	20240709	094700	78744620	2925	2925	2925	2925	260
702	20240709	094600	77984120	2925	2930	2930	2925	261
703	20240709	094500	77219420	2930	2930	2930	2930	10
704	20240709	094400	77190120	2940	2940	2940	2940	0
705	20240709	094300	77190120	2940	2940	2940	2940	0
706	20240709	094200	77190120	2940	2940	2940	2940	0
707	20240709	094100	77190120	2940	2940	2940	2940	1
708	20240709	094000	77187180	2925	2925	2925	2925	98
709	20240709	093900	76900530	2940	2945	2945	2910	8039
710	20240709	093800	53419180	2945	2945	2945	2945	1
711	20240709	093700	53416235	2940	2940	2940	2940	0
712	20240709	093600	53416235	2940	2945	2945	2940	54
713	20240709	093500	53257255	2950	2950	2950	2950	0
714	20240709	093400	53257255	2950	2950	2950	2950	0
715	20240709	093300	53257255	2950	2935	2950	2935	352
716	20240709	093200	52224105	2950	2950	2950	2950	0
717	20240709	093100	52224105	2950	2950	2950	2950	2
718	20240709	093000	52218205	2930	2935	2950	2930	1954
719	20240709	092900	46486215	2950	2940	2950	2940	52
720	20240709	092800	46333315	2955	2955	2955	2955	0
721	20240709	092700	46333315	2955	2940	2955	2935	370
722	20240709	092600	45246065	2955	2955	2955	2955	0
723	20240709	092500	45246065	2955	2955	2955	2955	0
724	20240709	092400	45246065	2955	2955	2955	2955	1
725	20240709	092300	45243110	2935	2955	2955	2935	612
726	20240709	092200	43446650	2955	2955	2955	2955	1
727	20240709	092100	43443695	2955	2955	2955	2955	0
728	20240709	092000	43443695	2955	2950	2955	2935	358
729	20240709	091900	42392870	2955	2955	2955	2955	0
730	20240709	091800	42392870	2955	2955	2955	2955	0
731	20240709	091700	42392870	2955	2940	2955	2935	1108
732	20240709	091600	39135850	2955	2955	2955	2955	0
733	20240709	091500	39135850	2955	2955	2955	2955	0
734	20240709	091400	39135850	2955	2945	2955	2945	202
735	20240709	091300	38540940	2945	2950	2950	2945	621
736	20240709	091200	36712030	2955	2955	2955	2950	253
737	20240709	091100	35965650	2960	2960	2960	2960	1
738	20240709	091000	35962690	2950	2950	2950	2950	336
739	20240709	090900	34971490	2950	2955	2955	2950	256
740	20240709	090800	34215455	2960	2960	2960	2960	0
741	20240709	090700	34215455	2960	2960	2960	2960	100
742	20240709	090600	33919455	2965	2965	2965	2965	0
743	20240709	090500	33919455	2965	2965	2965	2965	50
744	20240709	090400	33771205	2970	2970	2970	2970	168
745	20240709	090300	33272245	2970	2970	2970	2970	10
746	20240709	090200	33242545	2970	2960	2970	2960	680
747	20240709	090100	31229735	2970	2970	2970	2970	0
748	20240709	090000	31229735	2970	2940	2970	2940	10610