KissMeData/100130/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	201400	167875150	2860	2860	2860	2860	4908
3	20240702	201300	167875150	2860	2860	2860	2860	0
4	20240702	201200	167875150	2860	2860	2860	2860	0
5	20240702	201100	167875150	2860	2860	2860	2860	0
6	20240702	201000	167875150	2860	2860	2860	2860	0
7	20240702	200900	167875150	2860	2860	2860	2860	0
8	20240702	200800	167875150	2860	2860	2860	2860	0
9	20240702	200700	167875150	2860	2860	2860	2860	0
10	20240702	200600	167875150	2860	2860	2860	2860	0
11	20240702	200500	167875150	2860	2860	2860	2860	0
12	20240702	200400	167875150	2860	2860	2860	2860	0
13	20240702	200300	167875150	2860	2860	2860	2860	0
14	20240702	200200	167875150	2860	2860	2860	2860	0
15	20240702	200100	167875150	2860	2860	2860	2860	0
16	20240702	200000	167875150	2860	2860	2860	2860	0
17	20240702	195900	167875150	2860	2860	2860	2860	0
18	20240702	195800	167875150	2860	2860	2860	2860	0
19	20240702	195700	167875150	2860	2860	2860	2860	0
20	20240702	195600	167875150	2860	2860	2860	2860	0
21	20240702	195500	167875150	2860	2860	2860	2860	0
22	20240702	195400	167875150	2860	2860	2860	2860	0
23	20240702	195300	167875150	2860	2860	2860	2860	0
24	20240702	195200	167875150	2860	2860	2860	2860	0
25	20240702	195100	167875150	2860	2860	2860	2860	0
26	20240702	195000	167875150	2860	2860	2860	2860	0
27	20240702	194900	167875150	2860	2860	2860	2860	0
28	20240702	194800	167875150	2860	2860	2860	2860	0
29	20240702	194700	167875150	2860	2860	2860	2860	0
30	20240702	194600	167875150	2860	2860	2860	2860	0
31	20240702	194500	167875150	2860	2860	2860	2860	0
32	20240702	194400	167875150	2860	2860	2860	2860	4908
33	20240702	194300	167875150	2860	2860	2860	2860	0
34	20240702	194200	167875150	2860	2860	2860	2860	0
35	20240702	194100	167875150	2860	2860	2860	2860	0
36	20240702	194000	167875150	2860	2860	2860	2860	0
37	20240702	193900	167875150	2860	2860	2860	2860	0
38	20240702	193800	167875150	2860	2860	2860	2860	0
39	20240702	193700	167875150	2860	2860	2860	2860	0
40	20240702	193600	167875150	2860	2860	2860	2860	0
41	20240702	193500	167875150	2860	2860	2860	2860	0
42	20240702	193400	167875150	2860	2860	2860	2860	0
43	20240702	193300	167875150	2860	2860	2860	2860	0
44	20240702	193200	167875150	2860	2860	2860	2860	0
45	20240702	193100	167875150	2860	2860	2860	2860	0
46	20240702	193000	167875150	2860	2860	2860	2860	0
47	20240702	192900	167875150	2860	2860	2860	2860	0
48	20240702	192800	167875150	2860	2860	2860	2860	0
49	20240702	192700	167875150	2860	2860	2860	2860	0
50	20240702	192600	167875150	2860	2860	2860	2860	0
51	20240702	192500	167875150	2860	2860	2860	2860	0
52	20240702	192400	167875150	2860	2860	2860	2860	0
53	20240702	192300	167875150	2860	2860	2860	2860	0
54	20240702	192200	167875150	2860	2860	2860	2860	0
55	20240702	192100	167875150	2860	2860	2860	2860	0
56	20240702	192000	167875150	2860	2860	2860	2860	0
57	20240702	191900	167875150	2860	2860	2860	2860	0
58	20240702	191800	167875150	2860	2860	2860	2860	0
59	20240702	191700	167875150	2860	2860	2860	2860	0
60	20240702	191600	167875150	2860	2860	2860	2860	0
61	20240702	191500	167875150	2860	2860	2860	2860	0
62	20240702	191400	167875150	2860	2860	2860	2860	4908
63	20240702	191300	167875150	2860	2860	2860	2860	0
64	20240702	191200	167875150	2860	2860	2860	2860	0
65	20240702	191100	167875150	2860	2860	2860	2860	0
66	20240702	191000	167875150	2860	2860	2860	2860	0
67	20240702	190900	167875150	2860	2860	2860	2860	0
68	20240702	190800	167875150	2860	2860	2860	2860	0
69	20240702	190700	167875150	2860	2860	2860	2860	0
70	20240702	190600	167875150	2860	2860	2860	2860	0
71	20240702	190500	167875150	2860	2860	2860	2860	0
72	20240702	190400	167875150	2860	2860	2860	2860	0
73	20240702	190300	167875150	2860	2860	2860	2860	0
74	20240702	190200	167875150	2860	2860	2860	2860	0
75	20240702	190100	167875150	2860	2860	2860	2860	0
76	20240702	190000	167875150	2860	2860	2860	2860	0
77	20240702	185900	167875150	2860	2860	2860	2860	0
78	20240702	185800	167875150	2860	2860	2860	2860	0
79	20240702	185700	167875150	2860	2860	2860	2860	0
80	20240702	185600	167875150	2860	2860	2860	2860	0
81	20240702	185500	167875150	2860	2860	2860	2860	0
82	20240702	185400	167875150	2860	2860	2860	2860	0
83	20240702	185300	167875150	2860	2860	2860	2860	0
84	20240702	185200	167875150	2860	2860	2860	2860	0
85	20240702	185100	167875150	2860	2860	2860	2860	0
86	20240702	185000	167875150	2860	2860	2860	2860	0
87	20240702	184900	167875150	2860	2860	2860	2860	0
88	20240702	184800	167875150	2860	2860	2860	2860	0
89	20240702	184700	167875150	2860	2860	2860	2860	0
90	20240702	184600	167875150	2860	2860	2860	2860	0
91	20240702	184500	167875150	2860	2860	2860	2860	0
92	20240702	184400	167875150	2860	2860	2860	2860	4908
93	20240702	184300	167875150	2860	2860	2860	2860	0
94	20240702	184200	167875150	2860	2860	2860	2860	0
95	20240702	184100	167875150	2860	2860	2860	2860	0
96	20240702	184000	167875150	2860	2860	2860	2860	0
97	20240702	183900	167875150	2860	2860	2860	2860	0
98	20240702	183800	167875150	2860	2860	2860	2860	0
99	20240702	183700	167875150	2860	2860	2860	2860	0
100	20240702	183600	167875150	2860	2860	2860	2860	0
101	20240702	183500	167875150	2860	2860	2860	2860	0
102	20240702	183400	167875150	2860	2860	2860	2860	0
103	20240702	183300	167875150	2860	2860	2860	2860	0
104	20240702	183200	167875150	2860	2860	2860	2860	0
105	20240702	183100	167875150	2860	2860	2860	2860	0
106	20240702	183000	167875150	2860	2860	2860	2860	0
107	20240702	182900	167875150	2860	2860	2860	2860	0
108	20240702	182800	167875150	2860	2860	2860	2860	0
109	20240702	182700	167875150	2860	2860	2860	2860	0
110	20240702	182600	167875150	2860	2860	2860	2860	0
111	20240702	182500	167875150	2860	2860	2860	2860	0
112	20240702	182400	167875150	2860	2860	2860	2860	0
113	20240702	182300	167875150	2860	2860	2860	2860	0
114	20240702	182200	167875150	2860	2860	2860	2860	0
115	20240702	182100	167875150	2860	2860	2860	2860	0
116	20240702	182000	167875150	2860	2860	2860	2860	0
117	20240702	181900	167875150	2860	2860	2860	2860	0
118	20240702	181800	167875150	2860	2860	2860	2860	0
119	20240702	181700	167875150	2860	2860	2860	2860	0
120	20240702	181600	167875150	2860	2860	2860	2860	0
121	20240702	181500	167875150	2860	2860	2860	2860	0
122	20240702	181400	167875150	2860	2860	2860	2860	4908
123	20240702	181300	167875150	2860	2860	2860	2860	0
124	20240702	181200	167875150	2860	2860	2860	2860	0
125	20240702	181100	167875150	2860	2860	2860	2860	0
126	20240702	181000	167875150	2860	2860	2860	2860	0
127	20240702	180900	167875150	2860	2860	2860	2860	0
128	20240702	180800	167875150	2860	2860	2860	2860	0
129	20240702	180700	167875150	2860	2860	2860	2860	0
130	20240702	180600	167875150	2860	2860	2860	2860	0
131	20240702	180500	167875150	2860	2860	2860	2860	0
132	20240702	180400	167875150	2860	2860	2860	2860	0
133	20240702	180300	167875150	2860	2860	2860	2860	0
134	20240702	180200	167875150	2860	2860	2860	2860	0
135	20240702	180100	167875150	2860	2860	2860	2860	0
136	20240702	180000	167875150	2860	2860	2860	2860	0
137	20240702	175900	167875150	2860	2860	2860	2860	0
138	20240702	175800	167875150	2860	2860	2860	2860	0
139	20240702	175700	167875150	2860	2860	2860	2860	0
140	20240702	175600	167875150	2860	2860	2860	2860	0
141	20240702	175500	167875150	2860	2860	2860	2860	0
142	20240702	175400	167875150	2860	2860	2860	2860	0
143	20240702	175300	167875150	2860	2860	2860	2860	0
144	20240702	175200	167875150	2860	2860	2860	2860	0
145	20240702	175100	167875150	2860	2860	2860	2860	0
146	20240702	175000	167875150	2860	2860	2860	2860	0
147	20240702	174900	167875150	2860	2860	2860	2860	0
148	20240702	174800	167875150	2860	2860	2860	2860	0
149	20240702	174700	167875150	2860	2860	2860	2860	0
150	20240702	174600	167875150	2860	2860	2860	2860	0
151	20240702	174500	167875150	2860	2860	2860	2860	0
152	20240702	174400	167875150	2860	2860	2860	2860	4908
153	20240702	174300	167875150	2860	2860	2860	2860	0
154	20240702	174200	167875150	2860	2860	2860	2860	0
155	20240702	174100	167875150	2860	2860	2860	2860	0
156	20240702	174000	167875150	2860	2860	2860	2860	0
157	20240702	173900	167875150	2860	2860	2860	2860	0
158	20240702	173800	167875150	2860	2860	2860	2860	0
159	20240702	173700	167875150	2860	2860	2860	2860	0
160	20240702	173600	167875150	2860	2860	2860	2860	0
161	20240702	173500	167875150	2860	2860	2860	2860	0
162	20240702	173400	167875150	2860	2860	2860	2860	0
163	20240702	173300	167875150	2860	2860	2860	2860	0
164	20240702	173200	167875150	2860	2860	2860	2860	0
165	20240702	173100	167875150	2860	2860	2860	2860	0
166	20240702	173000	167875150	2860	2860	2860	2860	0
167	20240702	172900	167875150	2860	2860	2860	2860	0
168	20240702	172800	167875150	2860	2860	2860	2860	0
169	20240702	172700	167875150	2860	2860	2860	2860	0
170	20240702	172600	167875150	2860	2860	2860	2860	0
171	20240702	172500	167875150	2860	2860	2860	2860	0
172	20240702	172400	167875150	2860	2860	2860	2860	0
173	20240702	172300	167875150	2860	2860	2860	2860	0
174	20240702	172200	167875150	2860	2860	2860	2860	0
175	20240702	172100	167875150	2860	2860	2860	2860	0
176	20240702	172000	167875150	2860	2860	2860	2860	0
177	20240702	171900	167875150	2860	2860	2860	2860	0
178	20240702	171800	167875150	2860	2860	2860	2860	0
179	20240702	171700	167875150	2860	2860	2860	2860	0
180	20240702	171600	167875150	2860	2860	2860	2860	0
181	20240702	171500	167875150	2860	2860	2860	2860	0
182	20240702	171400	167875150	2860	2860	2860	2860	4908
183	20240702	171300	167875150	2860	2860	2860	2860	0
184	20240702	171200	167875150	2860	2860	2860	2860	0
185	20240702	171100	167875150	2860	2860	2860	2860	0
186	20240702	171000	167875150	2860	2860	2860	2860	0
187	20240702	170900	167875150	2860	2860	2860	2860	0
188	20240702	170800	167875150	2860	2860	2860	2860	0
189	20240702	170700	167875150	2860	2860	2860	2860	0
190	20240702	170600	167875150	2860	2860	2860	2860	0
191	20240702	170500	167875150	2860	2860	2860	2860	0
192	20240702	170400	167875150	2860	2860	2860	2860	0
193	20240702	170300	167875150	2860	2860	2860	2860	0
194	20240702	170200	167875150	2860	2860	2860	2860	0
195	20240702	170100	167875150	2860	2860	2860	2860	0
196	20240702	170000	167875150	2860	2860	2860	2860	0
197	20240702	165900	167875150	2860	2860	2860	2860	0
198	20240702	165800	167875150	2860	2860	2860	2860	0
199	20240702	165700	167875150	2860	2860	2860	2860	0
200	20240702	165600	167875150	2860	2860	2860	2860	0
201	20240702	165500	167875150	2860	2860	2860	2860	0
202	20240702	165400	167875150	2860	2860	2860	2860	0
203	20240702	165300	167875150	2860	2860	2860	2860	0
204	20240702	165200	167875150	2860	2860	2860	2860	0
205	20240702	165100	167875150	2860	2860	2860	2860	0
206	20240702	165000	167875150	2860	2860	2860	2860	0
207	20240702	164900	167875150	2860	2860	2860	2860	0
208	20240702	164800	167875150	2860	2860	2860	2860	0
209	20240702	164700	167875150	2860	2860	2860	2860	0
210	20240702	164600	167875150	2860	2860	2860	2860	0
211	20240702	164500	167875150	2860	2860	2860	2860	0
212	20240702	164400	167875150	2860	2860	2860	2860	4908
213	20240702	164300	167875150	2860	2860	2860	2860	0
214	20240702	164200	167875150	2860	2860	2860	2860	0
215	20240702	164100	167875150	2860	2860	2860	2860	0
216	20240702	164000	167875150	2860	2860	2860	2860	0
217	20240702	163900	167875150	2860	2860	2860	2860	0
218	20240702	163800	167875150	2860	2860	2860	2860	0
219	20240702	163700	167875150	2860	2860	2860	2860	0
220	20240702	163600	167875150	2860	2860	2860	2860	0
221	20240702	163500	167875150	2860	2860	2860	2860	0
222	20240702	163400	167875150	2860	2860	2860	2860	0
223	20240702	163300	167875150	2860	2860	2860	2860	0
224	20240702	163200	167875150	2860	2860	2860	2860	0
225	20240702	163100	167875150	2860	2860	2860	2860	0
226	20240702	163000	167875150	2860	2860	2860	2860	0
227	20240702	162900	167875150	2860	2860	2860	2860	0
228	20240702	162800	167875150	2860	2860	2860	2860	0
229	20240702	162700	167875150	2860	2860	2860	2860	0
230	20240702	162600	167875150	2860	2860	2860	2860	0
231	20240702	162500	167875150	2860	2860	2860	2860	0
232	20240702	162400	167875150	2860	2860	2860	2860	0
233	20240702	162300	167875150	2860	2860	2860	2860	0
234	20240702	162200	167875150	2860	2860	2860	2860	0
235	20240702	162100	167875150	2860	2860	2860	2860	0
236	20240702	162000	167875150	2860	2860	2860	2860	0
237	20240702	161900	167875150	2860	2860	2860	2860	0
238	20240702	161800	167875150	2860	2860	2860	2860	0
239	20240702	161700	167875150	2860	2860	2860	2860	0
240	20240702	161600	167875150	2860	2860	2860	2860	0
241	20240702	161500	167875150	2860	2860	2860	2860	0
242	20240702	161400	167875150	2860	2860	2860	2860	4908
243	20240702	161300	167875150	2860	2860	2860	2860	0
244	20240702	161200	167875150	2860	2860	2860	2860	0
245	20240702	161100	167875150	2860	2860	2860	2860	0
246	20240702	161000	167875150	2860	2860	2860	2860	0
247	20240702	160900	167875150	2860	2860	2860	2860	0
248	20240702	160800	167875150	2860	2860	2860	2860	0
249	20240702	160700	167875150	2860	2860	2860	2860	0
250	20240702	160600	167875150	2860	2860	2860	2860	0
251	20240702	160500	167875150	2860	2860	2860	2860	0
252	20240702	160400	167875150	2860	2860	2860	2860	0
253	20240702	160300	167875150	2860	2860	2860	2860	0
254	20240702	160200	167875150	2860	2860	2860	2860	0
255	20240702	160100	167875150	2860	2860	2860	2860	0
256	20240702	160000	167875150	2860	2860	2860	2860	0
257	20240702	155900	167875150	2860	2860	2860	2860	0
258	20240702	155800	167875150	2860	2860	2860	2860	0
259	20240702	155700	167875150	2860	2860	2860	2860	0
260	20240702	155600	167875150	2860	2860	2860	2860	0
261	20240702	155500	167875150	2860	2860	2860	2860	0
262	20240702	155400	167875150	2860	2860	2860	2860	0
263	20240702	155300	167875150	2860	2860	2860	2860	0
264	20240702	155200	167875150	2860	2860	2860	2860	0
265	20240702	155100	167875150	2860	2860	2860	2860	0
266	20240702	155000	167875150	2860	2860	2860	2860	0
267	20240702	154900	167875150	2860	2860	2860	2860	0
268	20240702	154800	167875150	2860	2860	2860	2860	0
269	20240702	154700	167875150	2860	2860	2860	2860	0
270	20240702	154600	167875150	2860	2860	2860	2860	0
271	20240702	154500	167875150	2860	2860	2860	2860	0
272	20240702	154400	167875150	2860	2860	2860	2860	4908
273	20240702	154300	167875150	2860	2860	2860	2860	0
274	20240702	154200	167875150	2860	2860	2860	2860	0
275	20240702	154100	167875150	2860	2860	2860	2860	0
276	20240702	154000	167875150	2860	2860	2860	2860	0
277	20240702	153900	167875150	2860	2860	2860	2860	0
278	20240702	153800	167875150	2860	2860	2860	2860	0
279	20240702	153700	167875150	2860	2860	2860	2860	0
280	20240702	153600	167875150	2860	2860	2860	2860	0
281	20240702	153500	167875150	2860	2860	2860	2860	0
282	20240702	153400	167875150	2860	2860	2860	2860	0
283	20240702	153300	167875150	2860	2860	2860	2860	0
284	20240702	153200	167875150	2860	2860	2860	2860	0
285	20240702	153100	167875150	2860	2860	2860	2860	0
286	20240702	153000	167875150	2860	2860	2860	2860	4908
287	20240702	152900	153838270	2840	2840	2840	2840	0
288	20240702	152800	153838270	2840	2840	2840	2840	0
289	20240702	152700	153838270	2840	2840	2840	2840	0
290	20240702	152600	153838270	2840	2840	2840	2840	0
291	20240702	152500	153838270	2840	2840	2840	2840	0
292	20240702	152400	153838270	2840	2840	2840	2840	0
293	20240702	152300	153838270	2840	2840	2840	2840	0
294	20240702	152200	153838270	2840	2840	2840	2840	0
295	20240702	152100	153838270	2840	2840	2840	2840	0
296	20240702	152000	153838270	2840	2840	2840	2840	0
297	20240702	151900	153838270	2840	2840	2840	2840	84
298	20240702	151800	153599710	2840	2840	2840	2840	93
299	20240702	151700	153335590	2840	2835	2840	2835	52
300	20240702	151600	153188160	2830	2830	2830	2830	125
301	20240702	151500	152834410	2830	2835	2835	2830	80
302	20240702	151400	152607920	2835	2835	2835	2835	0
303	20240702	151300	152607920	2835	2835	2835	2835	74
304	20240702	151200	152398130	2840	2840	2840	2840	14
305	20240702	151100	152358370	2840	2840	2840	2840	0
306	20240702	151000	152358370	2840	2840	2840	2835	164
307	20240702	150900	151893110	2840	2840	2840	2840	18
308	20240702	150800	151841990	2840	2840	2840	2840	4
309	20240702	150700	151830630	2840	2840	2840	2840	0
310	20240702	150600	151830630	2840	2840	2840	2840	4
311	20240702	150500	151819270	2835	2835	2835	2835	0
312	20240702	150400	151819270	2835	2835	2835	2835	0
313	20240702	150300	151819270	2835	2835	2835	2835	3
314	20240702	150200	151810765	2835	2835	2835	2835	50
315	20240702	150100	151669015	2835	2835	2835	2835	0
316	20240702	150000	151669015	2835	2835	2835	2835	1
317	20240702	145900	151666180	2840	2840	2840	2840	8
318	20240702	145800	151643460	2840	2835	2840	2835	917
319	20240702	145700	149043315	2835	2835	2835	2835	0
320	20240702	145600	149043315	2835	2835	2835	2835	18
321	20240702	145500	148992285	2835	2835	2835	2835	10
322	20240702	145400	148963935	2835	2835	2835	2835	107
323	20240702	145300	148660590	2835	2835	2835	2835	12
324	20240702	145200	148626570	2835	2835	2835	2835	350
325	20240702	145100	147634320	2835	2835	2835	2835	48
326	20240702	145000	147498240	2835	2835	2835	2835	49
327	20240702	144900	147359325	2835	2835	2835	2835	0
328	20240702	144800	147359325	2835	2835	2835	2835	14
329	20240702	144700	147319635	2835	2835	2835	2835	1
330	20240702	144600	147316800	2835	2835	2835	2835	75
331	20240702	144500	147104175	2835	2835	2835	2835	0
332	20240702	144400	147104175	2835	2835	2835	2835	52
333	20240702	144300	146956755	2835	2835	2835	2835	10
334	20240702	144200	146928405	2835	2835	2835	2835	0
335	20240702	144100	146928405	2835	2835	2835	2835	0
336	20240702	144000	146928405	2835	2835	2835	2835	10
337	20240702	143900	146900055	2840	2840	2840	2840	0
338	20240702	143800	146900055	2840	2840	2840	2840	14
339	20240702	143700	146860295	2840	2840	2840	2840	0
340	20240702	143600	146860295	2840	2840	2840	2840	21
341	20240702	143500	146800655	2830	2835	2835	2830	1000
342	20240702	143400	143969605	2830	2830	2830	2830	0
343	20240702	143300	143969605	2830	2830	2830	2830	0
344	20240702	143200	143969605	2830	2830	2830	2830	0
345	20240702	143100	143969605	2830	2830	2830	2830	0
346	20240702	143000	143969605	2830	2830	2830	2830	0
347	20240702	142900	143969605	2830	2830	2830	2830	0
348	20240702	142800	143969605	2830	2830	2830	2830	0
349	20240702	142700	143969605	2830	2830	2830	2830	0
350	20240702	142600	143969605	2830	2830	2830	2830	0
351	20240702	142500	143969605	2830	2830	2830	2830	0
352	20240702	142400	143969605	2830	2830	2830	2830	0
353	20240702	142300	143969605	2830	2830	2830	2830	320
354	20240702	142200	143064005	2830	2830	2830	2830	369
355	20240702	142100	142019735	2830	2830	2830	2830	0
356	20240702	142000	142019735	2830	2830	2830	2830	0
357	20240702	141900	142019735	2830	2830	2830	2830	98
358	20240702	141800	141742395	2830	2830	2830	2830	0
359	20240702	141700	141742395	2830	2830	2830	2830	1
360	20240702	141600	141739565	2840	2840	2840	2840	0
361	20240702	141500	141739565	2840	2840	2840	2840	0
362	20240702	141400	141739565	2840	2840	2840	2840	500
363	20240702	141300	140319565	2830	2830	2830	2830	0
364	20240702	141200	140319565	2830	2830	2830	2830	0
365	20240702	141100	140319565	2830	2835	2835	2830	341
366	20240702	141000	139354490	2835	2835	2835	2835	0
367	20240702	140900	139354490	2835	2835	2835	2835	0
368	20240702	140800	139354490	2835	2835	2835	2835	10
369	20240702	140700	139326140	2840	2840	2840	2840	0
370	20240702	140600	139326140	2840	2840	2840	2840	9
371	20240702	140500	139300580	2830	2840	2840	2830	188
372	20240702	140400	138768510	2840	2840	2840	2840	0
373	20240702	140300	138768510	2840	2840	2840	2840	10
374	20240702	140200	138740110	2840	2840	2840	2840	16
375	20240702	140100	138694670	2840	2840	2840	2840	20
376	20240702	140000	138637870	2840	2840	2840	2840	0
377	20240702	135900	138637870	2840	2840	2840	2840	0
378	20240702	135800	138637870	2840	2835	2840	2835	34
379	20240702	135700	138541360	2835	2835	2835	2835	612
380	20240702	135600	136806340	2830	2830	2830	2830	0
381	20240702	135500	136806340	2830	2830	2830	2830	0
382	20240702	135400	136806340	2830	2830	2830	2830	0
383	20240702	135300	136806340	2830	2830	2830	2830	0
384	20240702	135200	136806340	2830	2830	2830	2830	0
385	20240702	135100	136806340	2830	2830	2830	2830	0
386	20240702	135000	136806340	2830	2830	2830	2830	0
387	20240702	134900	136806340	2830	2830	2830	2830	0
388	20240702	134800	136806340	2830	2830	2830	2830	0
389	20240702	134700	136806340	2830	2830	2830	2830	0
390	20240702	134600	136806340	2830	2830	2830	2830	0
391	20240702	134500	136806340	2830	2830	2830	2830	0
392	20240702	134400	136806340	2830	2830	2830	2830	0
393	20240702	134300	136806340	2830	2830	2830	2830	2000
394	20240702	134200	131146340	2830	2835	2835	2830	2696
395	20240702	134100	123514905	2840	2840	2840	2840	19
396	20240702	134000	123460945	2840	2840	2840	2840	0
397	20240702	133900	123460945	2840	2840	2840	2840	0
398	20240702	133800	123460945	2840	2840	2840	2840	0
399	20240702	133700	123460945	2840	2840	2840	2840	0
400	20240702	133600	123460945	2840	2840	2840	2840	0
401	20240702	133500	123460945	2840	2840	2840	2840	200
402	20240702	133400	122892945	2840	2840	2840	2840	0
403	20240702	133300	122892945	2840	2840	2840	2840	17
404	20240702	133200	122844665	2840	2840	2840	2840	0
405	20240702	133100	122844665	2840	2840	2840	2840	0
406	20240702	133000	122844665	2840	2840	2840	2840	0
407	20240702	132900	122844665	2840	2840	2840	2840	50
408	20240702	132800	122702665	2835	2835	2835	2835	103
409	20240702	132700	122410660	2835	2835	2835	2835	0
410	20240702	132600	122410660	2835	2835	2835	2835	0
411	20240702	132500	122410660	2835	2835	2835	2835	5
412	20240702	132400	122396485	2835	2835	2835	2835	0
413	20240702	132300	122396485	2835	2835	2835	2835	0
414	20240702	132200	122396485	2835	2835	2835	2835	272
415	20240702	132100	121625365	2835	2835	2835	2835	0
416	20240702	132000	121625365	2835	2835	2835	2835	0
417	20240702	131900	121625365	2835	2835	2835	2835	0
418	20240702	131800	121625365	2835	2835	2835	2835	0
419	20240702	131700	121625365	2835	2835	2835	2835	0
420	20240702	131600	121625365	2835	2835	2835	2835	500
421	20240702	131500	120207865	2840	2840	2840	2840	6
422	20240702	131400	120190825	2840	2840	2840	2840	0
423	20240702	131300	120190825	2840	2840	2840	2840	11
424	20240702	131200	120159585	2840	2840	2840	2840	1
425	20240702	131100	120156745	2840	2840	2840	2840	0
426	20240702	131000	120156745	2840	2840	2840	2840	11
427	20240702	130900	120125505	2840	2840	2840	2840	1
428	20240702	130800	120122665	2835	2835	2835	2835	0
429	20240702	130700	120122665	2835	2835	2835	2835	0
430	20240702	130600	120122665	2835	2835	2835	2835	0
431	20240702	130500	120122665	2835	2835	2835	2835	0
432	20240702	130400	120122665	2835	2835	2835	2835	0
433	20240702	130300	120122665	2835	2835	2835	2835	0
434	20240702	130200	120122665	2835	2835	2835	2835	0
435	20240702	130100	120122665	2835	2835	2835	2835	0
436	20240702	130000	120122665	2835	2835	2835	2835	0
437	20240702	125900	120122665	2835	2835	2835	2835	0
438	20240702	125800	120122665	2835	2835	2835	2835	21
439	20240702	125700	120063130	2835	2835	2835	2835	0
440	20240702	125600	120063130	2835	2835	2835	2835	0
441	20240702	125500	120063130	2835	2835	2835	2835	0
442	20240702	125400	120063130	2835	2835	2835	2835	0
443	20240702	125300	120063130	2835	2835	2835	2835	0
444	20240702	125200	120063130	2835	2835	2835	2835	41
445	20240702	125100	119946895	2835	2835	2835	2835	2
446	20240702	125000	119941225	2835	2835	2835	2835	38
447	20240702	124900	119833495	2835	2835	2835	2835	0
448	20240702	124800	119833495	2835	2835	2835	2835	0
449	20240702	124700	119833495	2835	2835	2835	2835	1
450	20240702	124600	119830660	2835	2835	2835	2835	139
451	20240702	124500	119436595	2835	2835	2835	2835	0
452	20240702	124400	119436595	2835	2835	2835	2835	0
453	20240702	124300	119436595	2835	2835	2835	2835	0
454	20240702	124200	119436595	2835	2835	2835	2835	0
455	20240702	124100	119436595	2835	2835	2835	2835	0
456	20240702	124000	119436595	2835	2835	2835	2835	0
457	20240702	123900	119436595	2835	2835	2835	2835	0
458	20240702	123800	119436595	2835	2835	2835	2835	0
459	20240702	123700	119436595	2835	2835	2835	2835	147
460	20240702	123600	119019850	2835	2835	2835	2835	0
461	20240702	123500	119019850	2835	2835	2835	2835	300
462	20240702	123400	118169350	2830	2830	2830	2830	0
463	20240702	123300	118169350	2830	2830	2830	2830	0
464	20240702	123200	118169350	2830	2830	2830	2830	0
465	20240702	123100	118169350	2830	2830	2830	2830	0
466	20240702	123000	118169350	2830	2830	2830	2830	0
467	20240702	122900	118169350	2830	2830	2830	2830	0
468	20240702	122800	118169350	2830	2830	2830	2830	20
469	20240702	122700	118112750	2835	2835	2835	2835	0
470	20240702	122600	118112750	2835	2835	2835	2835	0
471	20240702	122500	118112750	2835	2835	2835	2835	35
472	20240702	122400	118013525	2840	2840	2840	2840	0
473	20240702	122300	118013525	2840	2840	2840	2840	0
474	20240702	122200	118013525	2840	2840	2840	2840	0
475	20240702	122100	118013525	2840	2840	2840	2840	0
476	20240702	122000	118013525	2840	2840	2840	2840	0
477	20240702	121900	118013525	2840	2840	2840	2840	0
478	20240702	121800	118013525	2840	2840	2840	2840	0
479	20240702	121700	118013525	2840	2840	2840	2840	39
480	20240702	121600	117902765	2835	2835	2835	2835	0
481	20240702	121500	117902765	2835	2835	2835	2835	1175
482	20240702	121400	114571640	2835	2835	2835	2835	0
483	20240702	121300	114571640	2835	2835	2835	2835	0
484	20240702	121200	114571640	2835	2835	2835	2835	0
485	20240702	121100	114571640	2835	2835	2835	2835	0
486	20240702	121000	114571640	2835	2835	2835	2835	7
487	20240702	120900	114551795	2835	2835	2835	2835	10
488	20240702	120800	114523445	2840	2840	2840	2840	10
489	20240702	120700	114495045	2840	2835	2840	2835	356
490	20240702	120600	113484155	2840	2840	2840	2840	0
491	20240702	120500	113484155	2840	2840	2840	2840	52
492	20240702	120400	113336475	2830	2830	2830	2830	0
493	20240702	120300	113336475	2830	2830	2830	2830	1000
494	20240702	120200	110506475	2830	2830	2830	2830	0
495	20240702	120100	110506475	2830	2830	2830	2830	0
496	20240702	120000	110506475	2830	2835	2835	2830	2403
497	20240702	115900	103705975	2840	2840	2840	2840	0
498	20240702	115800	103705975	2840	2840	2840	2840	16
499	20240702	115700	103660535	2840	2840	2840	2840	0
500	20240702	115600	103660535	2840	2840	2840	2840	0
501	20240702	115500	103660535	2840	2840	2840	2840	12
502	20240702	115400	103626455	2840	2840	2840	2840	0
503	20240702	115300	103626455	2840	2840	2840	2840	13
504	20240702	115200	103589535	2835	2835	2835	2835	0
505	20240702	115100	103589535	2835	2835	2835	2835	1684
506	20240702	115000	98815395	2840	2840	2840	2840	0
507	20240702	114900	98815395	2840	2840	2840	2840	0
508	20240702	114800	98815395	2840	2845	2845	2840	200
509	20240702	114700	98247295	2840	2840	2840	2840	0
510	20240702	114600	98247295	2840	2840	2840	2840	68
511	20240702	114500	98054175	2845	2845	2845	2845	0
512	20240702	114400	98054175	2845	2845	2845	2845	0
513	20240702	114300	98054175	2845	2845	2845	2845	0
514	20240702	114200	98054175	2845	2845	2845	2845	200
515	20240702	114100	97485175	2845	2845	2845	2845	0
516	20240702	114000	97485175	2845	2845	2845	2845	0
517	20240702	113900	97485175	2845	2845	2845	2845	0
518	20240702	113800	97485175	2845	2845	2845	2845	0
519	20240702	113700	97485175	2845	2845	2845	2845	0
520	20240702	113600	97485175	2845	2845	2845	2845	2
521	20240702	113500	97479485	2845	2845	2845	2845	0
522	20240702	113400	97479485	2845	2845	2845	2845	3
523	20240702	113300	97470950	2845	2845	2845	2845	0
524	20240702	113200	97470950	2845	2845	2845	2845	0
525	20240702	113100	97470950	2845	2845	2845	2845	0
526	20240702	113000	97470950	2845	2840	2845	2840	1000
527	20240702	112900	94628400	2835	2835	2835	2835	367
528	20240702	112800	93587955	2840	2840	2840	2840	0
529	20240702	112700	93587955	2840	2840	2840	2840	0
530	20240702	112600	93587955	2840	2840	2840	2840	2
531	20240702	112500	93582275	2835	2835	2835	2835	0
532	20240702	112400	93582275	2835	2835	2835	2835	616
533	20240702	112300	91835915	2840	2840	2840	2840	8
534	20240702	112200	91813195	2845	2845	2845	2845	1
535	20240702	112100	91810350	2845	2845	2845	2845	57
536	20240702	112000	91648185	2840	2840	2840	2840	50
537	20240702	111900	91506185	2835	2835	2835	2835	1795
538	20240702	111800	86417360	2835	2835	2835	2835	169
539	20240702	111700	85938245	2830	2835	2835	2830	112
540	20240702	111600	85620850	2830	2830	2830	2830	267
541	20240702	111500	84865240	2835	2835	2835	2835	0
542	20240702	111400	84865240	2835	2835	2835	2830	1679
543	20240702	111300	80108205	2840	2840	2840	2840	1
544	20240702	111200	80105365	2835	2835	2835	2835	100
545	20240702	111100	79821865	2840	2840	2840	2840	35
546	20240702	111000	79722465	2840	2840	2840	2840	2
547	20240702	110900	79716785	2840	2840	2840	2840	2
548	20240702	110800	79711105	2840	2840	2840	2840	393
549	20240702	110700	78594985	2840	2840	2840	2840	31
550	20240702	110600	78506945	2840	2840	2840	2840	10
551	20240702	110500	78478545	2840	2840	2840	2840	0
552	20240702	110400	78478545	2840	2840	2840	2840	0
553	20240702	110300	78478545	2840	2840	2840	2840	0
554	20240702	110200	78478545	2840	2840	2840	2840	0
555	20240702	110100	78478545	2840	2840	2840	2840	95
556	20240702	110000	78208745	2840	2840	2840	2840	0
557	20240702	105900	78208745	2840	2840	2840	2840	0
558	20240702	105800	78208745	2840	2840	2840	2840	0
559	20240702	105700	78208745	2840	2835	2840	2835	20
560	20240702	105600	78151995	2835	2840	2840	2835	99
561	20240702	105500	77871245	2835	2835	2835	2835	1
562	20240702	105400	77868410	2840	2840	2840	2840	65
563	20240702	105300	77683810	2840	2840	2840	2840	1
564	20240702	105200	77680970	2840	2840	2840	2840	0
565	20240702	105100	77680970	2840	2840	2840	2840	13
566	20240702	105000	77644050	2840	2840	2840	2840	8
567	20240702	104900	77621330	2835	2835	2835	2835	312
568	20240702	104800	76736810	2840	2840	2840	2840	0
569	20240702	104700	76736810	2840	2840	2840	2840	0
570	20240702	104600	76736810	2840	2840	2840	2840	0
571	20240702	104500	76736810	2840	2840	2840	2840	0
572	20240702	104400	76736810	2840	2840	2840	2840	5
573	20240702	104300	76722610	2840	2840	2840	2840	0
574	20240702	104200	76722610	2840	2840	2840	2840	2
575	20240702	104100	76716930	2845	2845	2845	2845	3
576	20240702	104000	76708395	2835	2835	2835	2835	0
577	20240702	103900	76708395	2835	2835	2835	2835	0
578	20240702	103800	76708395	2835	2835	2835	2835	0
579	20240702	103700	76708395	2835	2835	2835	2835	0
580	20240702	103600	76708395	2835	2845	2845	2835	32
581	20240702	103500	76617515	2835	2835	2835	2835	0
582	20240702	103400	76617515	2835	2840	2845	2835	1804
583	20240702	103300	71502835	2840	2840	2840	2840	0
584	20240702	103200	71502835	2840	2840	2840	2840	0
585	20240702	103100	71502835	2840	2840	2840	2840	0
586	20240702	103000	71502835	2840	2840	2840	2840	0
587	20240702	102900	71502835	2840	2840	2840	2840	5
588	20240702	102800	71488635	2845	2845	2845	2845	20
589	20240702	102700	71431735	2845	2845	2845	2845	353
590	20240702	102600	70427450	2850	2850	2850	2850	0
591	20240702	102500	70427450	2850	2850	2850	2850	300
592	20240702	102400	69572450	2835	2835	2835	2835	0
593	20240702	102300	69572450	2835	2835	2835	2835	0
594	20240702	102200	69572450	2835	2850	2850	2835	41
595	20240702	102100	69456185	2850	2850	2850	2850	1
596	20240702	102000	69453335	2850	2850	2850	2850	100
597	20240702	101900	69168335	2850	2850	2850	2850	10
598	20240702	101800	69139835	2850	2850	2850	2850	6
599	20240702	101700	69122735	2835	2835	2835	2835	0
600	20240702	101600	69122735	2835	2835	2835	2835	0
601	20240702	101500	69122735	2835	2835	2835	2835	60
602	20240702	101400	68952635	2850	2850	2850	2850	13
603	20240702	101300	68915585	2830	2830	2830	2830	0
604	20240702	101200	68915585	2830	2830	2830	2830	0
605	20240702	101100	68915585	2830	2840	2840	2830	2013
606	20240702	101000	63213170	2840	2840	2840	2840	0
607	20240702	100900	63213170	2840	2840	2840	2840	3
608	20240702	100800	63204650	2840	2840	2840	2840	0
609	20240702	100700	63204650	2840	2840	2840	2840	985
610	20240702	100600	60407250	2840	2840	2840	2840	0
611	20240702	100500	60407250	2840	2840	2840	2840	9
612	20240702	100400	60381690	2840	2835	2840	2835	21
613	20240702	100300	60322100	2835	2835	2835	2835	0
614	20240702	100200	60322100	2835	2835	2835	2835	0
615	20240702	100100	60322100	2835	2835	2835	2835	10
616	20240702	100000	60293750	2835	2835	2835	2835	1
617	20240702	095900	60290915	2840	2830	2840	2830	56
618	20240702	095800	60132375	2830	2830	2830	2830	1500
619	20240702	095700	55887375	2830	2830	2830	2830	0
620	20240702	095600	55887375	2830	2830	2830	2830	31
621	20240702	095500	55799645	2825	2825	2830	2825	877
622	20240702	095400	53322045	2825	2825	2825	2820	164
623	20240702	095300	52859025	2825	2825	2825	2825	64
624	20240702	095200	52678225	2825	2825	2825	2825	1367
625	20240702	095100	48816450	2830	2830	2830	2830	1
626	20240702	095000	48813620	2830	2830	2830	2830	176
627	20240702	094900	48315540	2830	2830	2830	2830	0
628	20240702	094800	48315540	2830	2830	2830	2830	26
629	20240702	094700	48241960	2830	2830	2830	2830	341
630	20240702	094600	47276930	2830	2830	2830	2825	71
631	20240702	094500	47076250	2830	2835	2840	2820	2230
632	20240702	094400	40771020	2830	2840	2840	2830	223
633	20240702	094300	40139640	2835	2835	2835	2835	932
634	20240702	094200	37497420	2840	2845	2855	2840	1244
635	20240702	094100	33962125	2855	2855	2855	2855	10
636	20240702	094000	33933575	2855	2855	2855	2840	3446
637	20240702	093900	24116360	2855	2855	2855	2855	0
638	20240702	093800	24116360	2855	2855	2855	2855	0
639	20240702	093700	24116360	2855	2865	2865	2855	353
640	20240702	093600	23108535	2860	2865	2865	2860	315
641	20240702	093500	22207415	2865	2865	2865	2865	0
642	20240702	093400	22207415	2865	2865	2865	2865	1
643	20240702	093300	22204550	2865	2865	2865	2865	2
644	20240702	093200	22198820	2865	2865	2865	2865	0
645	20240702	093100	22198820	2865	2865	2865	2865	1
646	20240702	093000	22195955	2865	2860	2865	2860	101
647	20240702	092900	21907090	2860	2860	2860	2860	1
648	20240702	092800	21904230	2860	2865	2865	2860	103
649	20240702	092700	21609635	2865	2865	2865	2865	0
650	20240702	092600	21609635	2865	2865	2865	2865	0
651	20240702	092500	21609635	2865	2865	2865	2865	1
652	20240702	092400	21606770	2860	2860	2860	2860	0
653	20240702	092300	21606770	2860	2860	2860	2860	100
654	20240702	092200	21320770	2865	2865	2865	2865	35
655	20240702	092100	21220495	2860	2865	2865	2860	51
656	20240702	092000	21074385	2865	2865	2865	2865	5
657	20240702	091900	21060060	2865	2860	2865	2860	57
658	20240702	091800	20896765	2855	2855	2855	2855	0
659	20240702	091700	20896765	2855	2860	2860	2855	1150
660	20240702	091600	17613005	2860	2860	2860	2860	367
661	20240702	091500	16563385	2865	2865	2865	2865	0
662	20240702	091400	16563385	2865	2860	2865	2860	685
663	20240702	091300	14604260	2865	2875	2875	2865	2261
664	20240702	091200	8121455	2880	2880	2880	2880	1
665	20240702	091100	8118575	2880	2875	2880	2870	1169
666	20240702	091000	4763315	2875	2880	2880	2875	3
667	20240702	090900	4754680	2880	2880	2880	2880	22
668	20240702	090800	4691320	2875	2875	2880	2875	32
669	20240702	090700	4599315	2875	2875	2875	2875	618
670	20240702	090600	2822565	2880	2880	2880	2880	40
671	20240702	090500	2707365	2880	2880	2880	2880	0
672	20240702	090400	2707365	2880	2880	2880	2880	70
673	20240702	090300	2505765	2880	2890	2890	2880	137
674	20240702	090200	2111195	2885	2885	2885	2885	16
675	20240702	090100	2065035	2890	2890	2890	2890	1
676	20240702	090000	2062145	2880	2890	2890	2880	714