KissMeData/203650/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	204500	229853075	2970	2970	2970	2970	1798
3	20240704	204400	229853075	2970	2970	2970	2970	0
4	20240704	204300	229853075	2970	2970	2970	2970	0
5	20240704	204200	229853075	2970	2970	2970	2970	0
6	20240704	204100	229853075	2970	2970	2970	2970	0
7	20240704	204000	229853075	2970	2970	2970	2970	0
8	20240704	203900	229853075	2970	2970	2970	2970	0
9	20240704	203800	229853075	2970	2970	2970	2970	0
10	20240704	203700	229853075	2970	2970	2970	2970	0
11	20240704	203600	229853075	2970	2970	2970	2970	0
12	20240704	203500	229853075	2970	2970	2970	2970	0
13	20240704	203400	229853075	2970	2970	2970	2970	0
14	20240704	203300	229853075	2970	2970	2970	2970	0
15	20240704	203200	229853075	2970	2970	2970	2970	0
16	20240704	203100	229853075	2970	2970	2970	2970	0
17	20240704	203000	229853075	2970	2970	2970	2970	0
18	20240704	202900	229853075	2970	2970	2970	2970	0
19	20240704	202800	229853075	2970	2970	2970	2970	0
20	20240704	202700	229853075	2970	2970	2970	2970	0
21	20240704	202600	229853075	2970	2970	2970	2970	0
22	20240704	202500	229853075	2970	2970	2970	2970	0
23	20240704	202400	229853075	2970	2970	2970	2970	0
24	20240704	202300	229853075	2970	2970	2970	2970	0
25	20240704	202200	229853075	2970	2970	2970	2970	0
26	20240704	202100	229853075	2970	2970	2970	2970	0
27	20240704	202000	229853075	2970	2970	2970	2970	0
28	20240704	201900	229853075	2970	2970	2970	2970	0
29	20240704	201800	229853075	2970	2970	2970	2970	0
30	20240704	201700	229853075	2970	2970	2970	2970	0
31	20240704	201600	229853075	2970	2970	2970	2970	0
32	20240704	201500	229853075	2970	2970	2970	2970	1798
33	20240704	201400	229853075	2970	2970	2970	2970	0
34	20240704	201300	229853075	2970	2970	2970	2970	0
35	20240704	201200	229853075	2970	2970	2970	2970	0
36	20240704	201100	229853075	2970	2970	2970	2970	0
37	20240704	201000	229853075	2970	2970	2970	2970	0
38	20240704	200900	229853075	2970	2970	2970	2970	0
39	20240704	200800	229853075	2970	2970	2970	2970	0
40	20240704	200700	229853075	2970	2970	2970	2970	0
41	20240704	200600	229853075	2970	2970	2970	2970	0
42	20240704	200500	229853075	2970	2970	2970	2970	0
43	20240704	200400	229853075	2970	2970	2970	2970	0
44	20240704	200300	229853075	2970	2970	2970	2970	0
45	20240704	200200	229853075	2970	2970	2970	2970	0
46	20240704	200100	229853075	2970	2970	2970	2970	0
47	20240704	200000	229853075	2970	2970	2970	2970	0
48	20240704	195900	229853075	2970	2970	2970	2970	0
49	20240704	195800	229853075	2970	2970	2970	2970	0
50	20240704	195700	229853075	2970	2970	2970	2970	0
51	20240704	195600	229853075	2970	2970	2970	2970	0
52	20240704	195500	229853075	2970	2970	2970	2970	0
53	20240704	195400	229853075	2970	2970	2970	2970	0
54	20240704	195300	229853075	2970	2970	2970	2970	0
55	20240704	195200	229853075	2970	2970	2970	2970	0
56	20240704	195100	229853075	2970	2970	2970	2970	0
57	20240704	195000	229853075	2970	2970	2970	2970	0
58	20240704	194900	229853075	2970	2970	2970	2970	0
59	20240704	194800	229853075	2970	2970	2970	2970	0
60	20240704	194700	229853075	2970	2970	2970	2970	0
61	20240704	194600	229853075	2970	2970	2970	2970	0
62	20240704	194500	229853075	2970	2970	2970	2970	1798
63	20240704	194400	229853075	2970	2970	2970	2970	0
64	20240704	194300	229853075	2970	2970	2970	2970	0
65	20240704	194200	229853075	2970	2970	2970	2970	0
66	20240704	194100	229853075	2970	2970	2970	2970	0
67	20240704	194000	229853075	2970	2970	2970	2970	0
68	20240704	193900	229853075	2970	2970	2970	2970	0
69	20240704	193800	229853075	2970	2970	2970	2970	0
70	20240704	193700	229853075	2970	2970	2970	2970	0
71	20240704	193600	229853075	2970	2970	2970	2970	0
72	20240704	193500	229853075	2970	2970	2970	2970	0
73	20240704	193400	229853075	2970	2970	2970	2970	0
74	20240704	193300	229853075	2970	2970	2970	2970	0
75	20240704	193200	229853075	2970	2970	2970	2970	0
76	20240704	193100	229853075	2970	2970	2970	2970	0
77	20240704	193000	229853075	2970	2970	2970	2970	0
78	20240704	192900	229853075	2970	2970	2970	2970	0
79	20240704	192800	229853075	2970	2970	2970	2970	0
80	20240704	192700	229853075	2970	2970	2970	2970	0
81	20240704	192600	229853075	2970	2970	2970	2970	0
82	20240704	192500	229853075	2970	2970	2970	2970	0
83	20240704	192400	229853075	2970	2970	2970	2970	0
84	20240704	192300	229853075	2970	2970	2970	2970	0
85	20240704	192200	229853075	2970	2970	2970	2970	0
86	20240704	192100	229853075	2970	2970	2970	2970	0
87	20240704	192000	229853075	2970	2970	2970	2970	0
88	20240704	191900	229853075	2970	2970	2970	2970	0
89	20240704	191800	229853075	2970	2970	2970	2970	0
90	20240704	191700	229853075	2970	2970	2970	2970	0
91	20240704	191600	229853075	2970	2970	2970	2970	0
92	20240704	191500	229853075	2970	2970	2970	2970	1798
93	20240704	191400	229853075	2970	2970	2970	2970	0
94	20240704	191300	229853075	2970	2970	2970	2970	0
95	20240704	191200	229853075	2970	2970	2970	2970	0
96	20240704	191100	229853075	2970	2970	2970	2970	0
97	20240704	191000	229853075	2970	2970	2970	2970	0
98	20240704	190900	229853075	2970	2970	2970	2970	0
99	20240704	190800	229853075	2970	2970	2970	2970	0
100	20240704	190700	229853075	2970	2970	2970	2970	0
101	20240704	190600	229853075	2970	2970	2970	2970	0
102	20240704	190500	229853075	2970	2970	2970	2970	0
103	20240704	190400	229853075	2970	2970	2970	2970	0
104	20240704	190300	229853075	2970	2970	2970	2970	0
105	20240704	190200	229853075	2970	2970	2970	2970	0
106	20240704	190100	229853075	2970	2970	2970	2970	0
107	20240704	190000	229853075	2970	2970	2970	2970	0
108	20240704	185900	229853075	2970	2970	2970	2970	0
109	20240704	185800	229853075	2970	2970	2970	2970	0
110	20240704	185700	229853075	2970	2970	2970	2970	0
111	20240704	185600	229853075	2970	2970	2970	2970	0
112	20240704	185500	229853075	2970	2970	2970	2970	0
113	20240704	185400	229853075	2970	2970	2970	2970	0
114	20240704	185300	229853075	2970	2970	2970	2970	0
115	20240704	185200	229853075	2970	2970	2970	2970	0
116	20240704	185100	229853075	2970	2970	2970	2970	0
117	20240704	185000	229853075	2970	2970	2970	2970	0
118	20240704	184900	229853075	2970	2970	2970	2970	0
119	20240704	184800	229853075	2970	2970	2970	2970	0
120	20240704	184700	229853075	2970	2970	2970	2970	0
121	20240704	184600	229853075	2970	2970	2970	2970	0
122	20240704	184500	229853075	2970	2970	2970	2970	1798
123	20240704	184400	229853075	2970	2970	2970	2970	0
124	20240704	184300	229853075	2970	2970	2970	2970	0
125	20240704	184200	229853075	2970	2970	2970	2970	0
126	20240704	184100	229853075	2970	2970	2970	2970	0
127	20240704	184000	229853075	2970	2970	2970	2970	0
128	20240704	183900	229853075	2970	2970	2970	2970	0
129	20240704	183800	229853075	2970	2970	2970	2970	0
130	20240704	183700	229853075	2970	2970	2970	2970	0
131	20240704	183600	229853075	2970	2970	2970	2970	0
132	20240704	183500	229853075	2970	2970	2970	2970	0
133	20240704	183400	229853075	2970	2970	2970	2970	0
134	20240704	183300	229853075	2970	2970	2970	2970	0
135	20240704	183200	229853075	2970	2970	2970	2970	0
136	20240704	183100	229853075	2970	2970	2970	2970	0
137	20240704	183000	229853075	2970	2970	2970	2970	0
138	20240704	182900	229853075	2970	2970	2970	2970	0
139	20240704	182800	229853075	2970	2970	2970	2970	0
140	20240704	182700	229853075	2970	2970	2970	2970	0
141	20240704	182600	229853075	2970	2970	2970	2970	0
142	20240704	182500	229853075	2970	2970	2970	2970	0
143	20240704	182400	229853075	2970	2970	2970	2970	0
144	20240704	182300	229853075	2970	2970	2970	2970	0
145	20240704	182200	229853075	2970	2970	2970	2970	0
146	20240704	182100	229853075	2970	2970	2970	2970	0
147	20240704	182000	229853075	2970	2970	2970	2970	0
148	20240704	181900	229853075	2970	2970	2970	2970	0
149	20240704	181800	229853075	2970	2970	2970	2970	0
150	20240704	181700	229853075	2970	2970	2970	2970	0
151	20240704	181600	229853075	2970	2970	2970	2970	0
152	20240704	181500	229853075	2970	2970	2970	2970	1798
153	20240704	181400	229853075	2970	2970	2970	2970	0
154	20240704	181300	229853075	2970	2970	2970	2970	0
155	20240704	181200	229853075	2970	2970	2970	2970	0
156	20240704	181100	229853075	2970	2970	2970	2970	0
157	20240704	181000	229853075	2970	2970	2970	2970	0
158	20240704	180900	229853075	2970	2970	2970	2970	0
159	20240704	180800	229853075	2970	2970	2970	2970	0
160	20240704	180700	229853075	2970	2970	2970	2970	0
161	20240704	180600	229853075	2970	2970	2970	2970	0
162	20240704	180500	229853075	2970	2970	2970	2970	0
163	20240704	180400	229853075	2970	2970	2970	2970	0
164	20240704	180300	229853075	2970	2970	2970	2970	0
165	20240704	180200	229853075	2970	2970	2970	2970	0
166	20240704	180100	229853075	2970	2970	2970	2970	0
167	20240704	180000	229853075	2970	2970	2970	2970	0
168	20240704	175900	229853075	2970	2970	2970	2970	0
169	20240704	175800	229853075	2970	2970	2970	2970	0
170	20240704	175700	229853075	2970	2970	2970	2970	0
171	20240704	175600	229853075	2970	2970	2970	2970	0
172	20240704	175500	229853075	2970	2970	2970	2970	0
173	20240704	175400	229853075	2970	2970	2970	2970	0
174	20240704	175300	229853075	2970	2970	2970	2970	0
175	20240704	175200	229853075	2970	2970	2970	2970	0
176	20240704	175100	229853075	2970	2970	2970	2970	0
177	20240704	175000	229853075	2970	2970	2970	2970	0
178	20240704	174900	229853075	2970	2970	2970	2970	0
179	20240704	174800	229853075	2970	2970	2970	2970	0
180	20240704	174700	229853075	2970	2970	2970	2970	0
181	20240704	174600	229853075	2970	2970	2970	2970	0
182	20240704	174500	229853075	2970	2970	2970	2970	1798
183	20240704	174400	229853075	2970	2970	2970	2970	0
184	20240704	174300	229853075	2970	2970	2970	2970	0
185	20240704	174200	229853075	2970	2970	2970	2970	0
186	20240704	174100	229853075	2970	2970	2970	2970	0
187	20240704	174000	229853075	2970	2970	2970	2970	0
188	20240704	173900	229853075	2970	2970	2970	2970	0
189	20240704	173800	229853075	2970	2970	2970	2970	0
190	20240704	173700	229853075	2970	2970	2970	2970	0
191	20240704	173600	229853075	2970	2970	2970	2970	0
192	20240704	173500	229853075	2970	2970	2970	2970	0
193	20240704	173400	229853075	2970	2970	2970	2970	0
194	20240704	173300	229853075	2970	2970	2970	2970	0
195	20240704	173200	229853075	2970	2970	2970	2970	0
196	20240704	173100	229853075	2970	2970	2970	2970	0
197	20240704	173000	229853075	2970	2970	2970	2970	0
198	20240704	172900	229853075	2970	2970	2970	2970	0
199	20240704	172800	229853075	2970	2970	2970	2970	0
200	20240704	172700	229853075	2970	2970	2970	2970	0
201	20240704	172600	229853075	2970	2970	2970	2970	0
202	20240704	172500	229853075	2970	2970	2970	2970	0
203	20240704	172400	229853075	2970	2970	2970	2970	0
204	20240704	172300	229853075	2970	2970	2970	2970	0
205	20240704	172200	229853075	2970	2970	2970	2970	0
206	20240704	172100	229853075	2970	2970	2970	2970	0
207	20240704	172000	229853075	2970	2970	2970	2970	0
208	20240704	171900	229853075	2970	2970	2970	2970	0
209	20240704	171800	229853075	2970	2970	2970	2970	0
210	20240704	171700	229853075	2970	2970	2970	2970	0
211	20240704	171600	229853075	2970	2970	2970	2970	0
212	20240704	171500	229853075	2970	2970	2970	2970	1798
213	20240704	171400	229853075	2970	2970	2970	2970	0
214	20240704	171300	229853075	2970	2970	2970	2970	0
215	20240704	171200	229853075	2970	2970	2970	2970	0
216	20240704	171100	229853075	2970	2970	2970	2970	0
217	20240704	171000	229853075	2970	2970	2970	2970	0
218	20240704	170900	229853075	2970	2970	2970	2970	0
219	20240704	170800	229853075	2970	2970	2970	2970	0
220	20240704	170700	229853075	2970	2970	2970	2970	0
221	20240704	170600	229853075	2970	2970	2970	2970	0
222	20240704	170500	229853075	2970	2970	2970	2970	0
223	20240704	170400	229853075	2970	2970	2970	2970	0
224	20240704	170300	229853075	2970	2970	2970	2970	0
225	20240704	170200	229853075	2970	2970	2970	2970	0
226	20240704	170100	229853075	2970	2970	2970	2970	0
227	20240704	170000	229853075	2970	2970	2970	2970	0
228	20240704	165900	229853075	2970	2970	2970	2970	0
229	20240704	165800	229853075	2970	2970	2970	2970	0
230	20240704	165700	229853075	2970	2970	2970	2970	0
231	20240704	165600	229853075	2970	2970	2970	2970	0
232	20240704	165500	229853075	2970	2970	2970	2970	0
233	20240704	165400	229853075	2970	2970	2970	2970	0
234	20240704	165300	229853075	2970	2970	2970	2970	0
235	20240704	165200	229853075	2970	2970	2970	2970	0
236	20240704	165100	229853075	2970	2970	2970	2970	0
237	20240704	165000	229853075	2970	2970	2970	2970	0
238	20240704	164900	229853075	2970	2970	2970	2970	0
239	20240704	164800	229853075	2970	2970	2970	2970	0
240	20240704	164700	229853075	2970	2970	2970	2970	0
241	20240704	164600	229853075	2970	2970	2970	2970	0
242	20240704	164500	229853075	2970	2970	2970	2970	1798
243	20240704	164400	229853075	2970	2970	2970	2970	0
244	20240704	164300	229853075	2970	2970	2970	2970	0
245	20240704	164200	229853075	2970	2970	2970	2970	0
246	20240704	164100	229853075	2970	2970	2970	2970	0
247	20240704	164000	229853075	2970	2970	2970	2970	0
248	20240704	163900	229853075	2970	2970	2970	2970	0
249	20240704	163800	229853075	2970	2970	2970	2970	0
250	20240704	163700	229853075	2970	2970	2970	2970	0
251	20240704	163600	229853075	2970	2970	2970	2970	0
252	20240704	163500	229853075	2970	2970	2970	2970	0
253	20240704	163400	229853075	2970	2970	2970	2970	0
254	20240704	163300	229853075	2970	2970	2970	2970	0
255	20240704	163200	229853075	2970	2970	2970	2970	0
256	20240704	163100	229853075	2970	2970	2970	2970	0
257	20240704	163000	229853075	2970	2970	2970	2970	0
258	20240704	162900	229853075	2970	2970	2970	2970	0
259	20240704	162800	229853075	2970	2970	2970	2970	0
260	20240704	162700	229853075	2970	2970	2970	2970	0
261	20240704	162600	229853075	2970	2970	2970	2970	0
262	20240704	162500	229853075	2970	2970	2970	2970	0
263	20240704	162400	229853075	2970	2970	2970	2970	0
264	20240704	162300	229853075	2970	2970	2970	2970	0
265	20240704	162200	229853075	2970	2970	2970	2970	0
266	20240704	162100	229853075	2970	2970	2970	2970	0
267	20240704	162000	229853075	2970	2970	2970	2970	0
268	20240704	161900	229853075	2970	2970	2970	2970	0
269	20240704	161800	229853075	2970	2970	2970	2970	0
270	20240704	161700	229853075	2970	2970	2970	2970	0
271	20240704	161600	229853075	2970	2970	2970	2970	0
272	20240704	161500	229853075	2970	2970	2970	2970	1798
273	20240704	161400	229853075	2970	2970	2970	2970	0
274	20240704	161300	229853075	2970	2970	2970	2970	0
275	20240704	161200	229853075	2970	2970	2970	2970	0
276	20240704	161100	229853075	2970	2970	2970	2970	0
277	20240704	161000	229853075	2970	2970	2970	2970	0
278	20240704	160900	229853075	2970	2970	2970	2970	0
279	20240704	160800	229853075	2970	2970	2970	2970	0
280	20240704	160700	229853075	2970	2970	2970	2970	0
281	20240704	160600	229853075	2970	2970	2970	2970	0
282	20240704	160500	229853075	2970	2970	2970	2970	0
283	20240704	160400	229853075	2970	2970	2970	2970	0
284	20240704	160300	229853075	2970	2970	2970	2970	0
285	20240704	160200	229853075	2970	2970	2970	2970	0
286	20240704	160100	229853075	2970	2970	2970	2970	0
287	20240704	160000	229853075	2970	2970	2970	2970	0
288	20240704	155900	229853075	2970	2970	2970	2970	0
289	20240704	155800	229853075	2970	2970	2970	2970	0
290	20240704	155700	229853075	2970	2970	2970	2970	0
291	20240704	155600	229853075	2970	2970	2970	2970	0
292	20240704	155500	229853075	2970	2970	2970	2970	0
293	20240704	155400	229853075	2970	2970	2970	2970	0
294	20240704	155300	229853075	2970	2970	2970	2970	0
295	20240704	155200	229853075	2970	2970	2970	2970	0
296	20240704	155100	229853075	2970	2970	2970	2970	0
297	20240704	155000	229853075	2970	2970	2970	2970	0
298	20240704	154900	229853075	2970	2970	2970	2970	0
299	20240704	154800	229853075	2970	2970	2970	2970	0
300	20240704	154700	229853075	2970	2970	2970	2970	0
301	20240704	154600	229853075	2970	2970	2970	2970	0
302	20240704	154500	229853075	2970	2970	2970	2970	1798
303	20240704	154400	229853075	2970	2970	2970	2970	0
304	20240704	154300	229853075	2970	2970	2970	2970	0
305	20240704	154200	229853075	2970	2970	2970	2970	0
306	20240704	154100	229853075	2970	2970	2970	2970	0
307	20240704	154000	229853075	2970	2970	2970	2970	0
308	20240704	153900	229853075	2970	2970	2970	2970	0
309	20240704	153800	229853075	2970	2970	2970	2970	0
310	20240704	153700	229853075	2970	2970	2970	2970	0
311	20240704	153600	229853075	2970	2970	2970	2970	0
312	20240704	153500	229853075	2970	2970	2970	2970	0
313	20240704	153400	229853075	2970	2970	2970	2970	0
314	20240704	153300	229853075	2970	2970	2970	2970	0
315	20240704	153200	229853075	2970	2970	2970	2970	0
316	20240704	153100	229853075	2970	2970	2970	2970	0
317	20240704	153000	229853075	2970	2970	2970	2970	1798
318	20240704	152900	224513015	2970	2970	2970	2970	0
319	20240704	152800	224513015	2970	2970	2970	2970	0
320	20240704	152700	224513015	2970	2970	2970	2970	0
321	20240704	152600	224513015	2970	2970	2970	2970	0
322	20240704	152500	224513015	2970	2970	2970	2970	0
323	20240704	152400	224513015	2970	2970	2970	2970	0
324	20240704	152300	224513015	2970	2970	2970	2970	0
325	20240704	152200	224513015	2970	2970	2970	2970	0
326	20240704	152100	224513015	2970	2970	2970	2970	0
327	20240704	152000	224513015	2970	2970	2970	2970	0
328	20240704	151900	224513015	2970	2970	2970	2970	44
329	20240704	151800	224382335	2965	2965	2965	2965	193
330	20240704	151700	223810090	2970	2970	2970	2970	0
331	20240704	151600	223810090	2970	2970	2970	2970	22
332	20240704	151500	223744750	2970	2970	2970	2970	600
333	20240704	151400	221962750	2970	2970	2970	2970	0
334	20240704	151300	221962750	2970	2970	2970	2970	0
335	20240704	151200	221962750	2970	2970	2970	2970	421
336	20240704	151100	220712380	2970	2970	2970	2970	0
337	20240704	151000	220712380	2970	2970	2970	2970	633
338	20240704	150900	218832370	2970	2975	2975	2970	636
339	20240704	150800	216940725	2975	2975	2975	2975	0
340	20240704	150700	216940725	2975	2975	2975	2975	0
341	20240704	150600	216940725	2975	2975	2975	2975	0
342	20240704	150500	216940725	2975	2970	2975	2970	12
343	20240704	150400	216905075	2970	2970	2970	2970	1305
344	20240704	150300	213029225	2970	2970	2970	2970	10
345	20240704	150200	212999525	2975	2975	2975	2975	10
346	20240704	150100	212969775	2975	2975	2975	2975	6
347	20240704	150000	212951925	2975	2975	2975	2975	804
348	20240704	145900	210560025	2975	2970	2975	2970	136
349	20240704	145800	210155850	2975	2975	2975	2975	0
350	20240704	145700	210155850	2975	2975	2975	2975	0
351	20240704	145600	210155850	2975	2970	2975	2970	524
352	20240704	145500	208599405	2970	2970	2970	2970	120
353	20240704	145400	208243005	2970	2970	2970	2970	167
354	20240704	145300	207747015	2970	2970	2970	2970	0
355	20240704	145200	207747015	2970	2970	2970	2970	5
356	20240704	145100	207732165	2970	2970	2970	2970	17
357	20240704	145000	207681675	2970	2970	2970	2970	0
358	20240704	144900	207681675	2970	2970	2970	2970	2
359	20240704	144800	207675735	2970	2970	2970	2970	0
360	20240704	144700	207675735	2970	2970	2970	2970	51
361	20240704	144600	207524265	2970	2970	2970	2970	97
362	20240704	144500	207236175	2970	2970	2970	2970	0
363	20240704	144400	207236175	2970	2970	2970	2970	1032
364	20240704	144300	204171135	2970	2970	2970	2970	0
365	20240704	144200	204171135	2970	2970	2970	2970	0
366	20240704	144100	204171135	2970	2970	2970	2970	0
367	20240704	144000	204171135	2970	2970	2970	2970	62
368	20240704	143900	203986995	2965	2965	2965	2965	173
369	20240704	143800	203474050	2970	2970	2970	2970	10
370	20240704	143700	203444350	2970	2970	2970	2970	5
371	20240704	143600	203429500	2970	2970	2970	2970	0
372	20240704	143500	203429500	2970	2970	2970	2970	1
373	20240704	143400	203426530	2970	2970	2970	2970	0
374	20240704	143300	203426530	2970	2970	2970	2970	0
375	20240704	143200	203426530	2970	2970	2970	2970	14
376	20240704	143100	203384950	2970	2970	2970	2970	0
377	20240704	143000	203384950	2970	2970	2970	2970	258
378	20240704	142900	202618690	2975	2975	2975	2975	0
379	20240704	142800	202618690	2975	2975	2975	2975	0
380	20240704	142700	202618690	2975	2975	2975	2975	0
381	20240704	142600	202618690	2975	2975	2975	2975	0
382	20240704	142500	202618690	2975	2975	2975	2975	0
383	20240704	142400	202618690	2975	2975	2975	2975	0
384	20240704	142300	202618690	2975	2975	2975	2975	0
385	20240704	142200	202618690	2975	2975	2975	2975	0
386	20240704	142100	202618690	2975	2975	2975	2975	0
387	20240704	142000	202618690	2975	2975	2975	2975	0
388	20240704	141900	202618690	2975	2975	2975	2975	0
389	20240704	141800	202618690	2975	2975	2975	2975	0
390	20240704	141700	202618690	2975	2975	2975	2975	0
391	20240704	141600	202618690	2975	2975	2975	2975	0
392	20240704	141500	202618690	2975	2975	2975	2975	1055
393	20240704	141400	199480065	2970	2970	2970	2970	110
394	20240704	141300	199153365	2970	2970	2970	2970	0
395	20240704	141200	199153365	2970	2970	2970	2970	0
396	20240704	141100	199153365	2970	2970	2970	2970	0
397	20240704	141000	199153365	2970	2970	2970	2970	485
398	20240704	140900	197712915	2970	2970	2970	2970	300
399	20240704	140800	196821915	2970	2970	2970	2970	0
400	20240704	140700	196821915	2970	2970	2970	2970	1
401	20240704	140600	196818945	2970	2970	2970	2970	0
402	20240704	140500	196818945	2970	2970	2970	2970	0
403	20240704	140400	196818945	2970	2970	2970	2970	2057
404	20240704	140300	190709655	2970	2970	2970	2970	0
405	20240704	140200	190709655	2970	2970	2970	2970	0
406	20240704	140100	190709655	2970	2970	2970	2970	0
407	20240704	140000	190709655	2970	2970	2970	2970	0
408	20240704	135900	190709655	2970	2970	2970	2970	17
409	20240704	135800	190659165	2970	2970	2970	2970	0
410	20240704	135700	190659165	2970	2970	2970	2970	0
411	20240704	135600	190659165	2970	2970	2970	2970	1
412	20240704	135500	190656195	2965	2970	2970	2965	1463
413	20240704	135400	186318395	2965	2965	2965	2965	100
414	20240704	135300	186021895	2970	2970	2970	2970	0
415	20240704	135200	186021895	2970	2965	2970	2965	101
416	20240704	135100	185722425	2970	2970	2970	2970	0
417	20240704	135000	185722425	2970	2965	2970	2965	865
418	20240704	134900	183156835	2970	2970	2970	2970	0
419	20240704	134800	183156835	2970	2970	2970	2970	44
420	20240704	134700	183026155	2975	2975	2975	2975	0
421	20240704	134600	183026155	2975	2975	2975	2975	0
422	20240704	134500	183026155	2975	2975	2975	2975	0
423	20240704	134400	183026155	2975	2975	2975	2975	0
424	20240704	134300	183026155	2975	2975	2975	2975	10
425	20240704	134200	182996405	2975	2975	2975	2975	5
426	20240704	134100	182981530	2975	2975	2975	2975	0
427	20240704	134000	182981530	2975	2975	2975	2975	0
428	20240704	133900	182981530	2975	2975	2975	2975	15
429	20240704	133800	182936905	2975	2975	2975	2975	0
430	20240704	133700	182936905	2975	2975	2975	2975	0
431	20240704	133600	182936905	2975	2975	2975	2975	0
432	20240704	133500	182936905	2975	2975	2975	2975	0
433	20240704	133400	182936905	2975	2975	2975	2975	0
434	20240704	133300	182936905	2975	2975	2975	2975	0
435	20240704	133200	182936905	2975	2975	2975	2975	0
436	20240704	133100	182936905	2975	2975	2975	2975	0
437	20240704	133000	182936905	2975	2975	2975	2975	0
438	20240704	132900	182936905	2975	2975	2975	2975	0
439	20240704	132800	182936905	2975	2975	2975	2975	50
440	20240704	132700	182788155	2975	2970	2975	2970	2
441	20240704	132600	182782210	2975	2975	2975	2975	1758
442	20240704	132500	177552160	2975	2975	2975	2975	0
443	20240704	132400	177552160	2975	2975	2975	2975	20
444	20240704	132300	177492660	2975	2975	2975	2975	20
445	20240704	132200	177433160	2975	2975	2975	2975	1
446	20240704	132100	177430185	2965	2965	2965	2960	145
447	20240704	132000	177000725	2975	2975	2975	2975	3
448	20240704	131900	176991800	2975	2975	2975	2975	0
449	20240704	131800	176991800	2975	2975	2975	2975	0
450	20240704	131700	176991800	2975	2975	2975	2975	1
451	20240704	131600	176988825	2960	2965	2965	2960	1806
452	20240704	131500	171640860	2970	2970	2970	2970	0
453	20240704	131400	171640860	2970	2970	2970	2970	5
454	20240704	131300	171626010	2965	2965	2965	2965	0
455	20240704	131200	171626010	2965	2970	2970	2965	15
456	20240704	131100	171581465	2970	2975	2975	2970	8
457	20240704	131000	171557695	2960	2970	2970	2960	2591
458	20240704	130900	163885195	2970	2970	2970	2970	0
459	20240704	130800	163885195	2970	2965	2970	2965	81
460	20240704	130700	163645025	2965	2970	2970	2965	200
461	20240704	130600	163051525	2970	2970	2970	2970	0
462	20240704	130500	163051525	2970	2970	2970	2970	0
463	20240704	130400	163051525	2970	2970	2970	2970	38
464	20240704	130300	162938665	2965	2965	2965	2965	0
465	20240704	130200	162938665	2965	2965	2965	2965	160
466	20240704	130100	162464265	2970	2970	2970	2970	1
467	20240704	130000	162461295	2970	2970	2970	2970	133
468	20240704	125900	162066285	2970	2970	2970	2970	0
469	20240704	125800	162066285	2970	2970	2970	2970	0
470	20240704	125700	162066285	2970	2970	2970	2970	0
471	20240704	125600	162066285	2970	2970	2970	2970	0
472	20240704	125500	162066285	2970	2970	2970	2970	10
473	20240704	125400	162036585	2970	2970	2970	2970	1
474	20240704	125300	162033615	2965	2965	2965	2965	1
475	20240704	125200	162030650	2970	2970	2970	2970	12
476	20240704	125100	161995010	2970	2970	2970	2970	11
477	20240704	125000	161962340	2970	2970	2970	2970	3
478	20240704	124900	161953430	2970	2970	2970	2970	400
479	20240704	124800	160765430	2970	2970	2970	2970	0
480	20240704	124700	160765430	2970	2970	2970	2970	0
481	20240704	124600	160765430	2970	2970	2970	2970	104
482	20240704	124500	160456550	2970	2970	2970	2970	0
483	20240704	124400	160456550	2970	2970	2970	2970	49
484	20240704	124300	160311020	2975	2975	2975	2975	0
485	20240704	124200	160311020	2975	2975	2975	2975	0
486	20240704	124100	160311020	2975	2975	2975	2975	0
487	20240704	124000	160311020	2975	2975	2975	2975	0
488	20240704	123900	160311020	2975	2975	2975	2975	0
489	20240704	123800	160311020	2975	2975	2975	2975	0
490	20240704	123700	160311020	2975	2975	2975	2975	0
491	20240704	123600	160311020	2975	2975	2975	2975	0
492	20240704	123500	160311020	2975	2975	2975	2975	0
493	20240704	123400	160311020	2975	2975	2975	2975	0
494	20240704	123300	160311020	2975	2975	2975	2975	0
495	20240704	123200	160311020	2975	2975	2975	2975	1
496	20240704	123100	160308045	2970	2970	2970	2970	40
497	20240704	123000	160189245	2970	2970	2970	2970	0
498	20240704	122900	160189245	2970	2970	2970	2970	0
499	20240704	122800	160189245	2970	2970	2970	2970	463
500	20240704	122700	158814135	2975	2975	2975	2975	0
501	20240704	122600	158814135	2975	2975	2975	2975	0
502	20240704	122500	158814135	2975	2975	2975	2975	0
503	20240704	122400	158814135	2975	2975	2975	2975	1
504	20240704	122300	158811160	2970	2970	2970	2970	1000
505	20240704	122200	155841160	2975	2975	2975	2975	0
506	20240704	122100	155841160	2975	2970	2975	2970	402
507	20240704	122000	154647215	2975	2975	2975	2975	0
508	20240704	121900	154647215	2975	2975	2975	2975	0
509	20240704	121800	154647215	2975	2970	2975	2970	2
510	20240704	121700	154641270	2975	2975	2975	2975	0
511	20240704	121600	154641270	2975	2975	2975	2975	0
512	20240704	121500	154641270	2975	2975	2975	2975	22
513	20240704	121400	154575820	2975	2975	2975	2975	2
514	20240704	121300	154569870	2975	2975	2975	2975	0
515	20240704	121200	154569870	2975	2975	2975	2975	10
516	20240704	121100	154540120	2975	2975	2975	2975	0
517	20240704	121000	154540120	2975	2975	2975	2975	158
518	20240704	120900	154070070	2975	2975	2975	2975	0
519	20240704	120800	154070070	2975	2975	2975	2975	1
520	20240704	120700	154067095	2975	2975	2975	2975	0
521	20240704	120600	154067095	2975	2975	2975	2975	0
522	20240704	120500	154067095	2975	2975	2975	2975	0
523	20240704	120400	154067095	2975	2975	2975	2975	0
524	20240704	120300	154067095	2975	2975	2975	2975	0
525	20240704	120200	154067095	2975	2975	2975	2975	30
526	20240704	120100	153977845	2975	2975	2975	2975	0
527	20240704	120000	153977845	2975	2975	2975	2975	0
528	20240704	115900	153977845	2975	2975	2975	2975	0
529	20240704	115800	153977845	2975	2975	2975	2975	0
530	20240704	115700	153977845	2975	2970	2975	2970	946
531	20240704	115600	151168220	2975	2975	2975	2975	0
532	20240704	115500	151168220	2975	2975	2975	2975	0
533	20240704	115400	151168220	2975	2975	2975	2975	0
534	20240704	115300	151168220	2975	2975	2975	2975	0
535	20240704	115200	151168220	2975	2970	2975	2970	122
536	20240704	115100	150805875	2970	2975	2975	2970	346
537	20240704	115000	149777630	2975	2975	2975	2975	0
538	20240704	114900	149777630	2975	2975	2975	2975	0
539	20240704	114800	149777630	2975	2975	2975	2975	0
540	20240704	114700	149777630	2975	2975	2975	2975	0
541	20240704	114600	149777630	2975	2975	2975	2975	0
542	20240704	114500	149777630	2975	2975	2975	2975	0
543	20240704	114400	149777630	2975	2970	2975	2970	292
544	20240704	114300	148910385	2970	2970	2970	2970	0
545	20240704	114200	148910385	2970	2970	2970	2970	260
546	20240704	114100	148138185	2975	2975	2975	2975	1
547	20240704	114000	148135210	2970	2970	2970	2970	296
548	20240704	113900	147256090	2975	2970	2975	2970	90
549	20240704	113800	146988780	2970	2970	2970	2970	57
550	20240704	113700	146819490	2965	2965	2965	2965	0
551	20240704	113600	146819490	2965	2965	2965	2965	600
552	20240704	113500	145040490	2965	2965	2965	2965	0
553	20240704	113400	145040490	2965	2965	2965	2965	0
554	20240704	113300	145040490	2965	2965	2965	2965	299
555	20240704	113200	144153955	2965	2970	2970	2965	19
556	20240704	113100	144097615	2965	2965	2965	2965	0
557	20240704	113000	144097615	2965	2965	2965	2965	34
558	20240704	112900	143996805	2965	2965	2965	2965	1
559	20240704	112800	143993840	2965	2965	2965	2965	0
560	20240704	112700	143993840	2965	2965	2965	2965	0
561	20240704	112600	143993840	2965	2965	2965	2965	1
562	20240704	112500	143990875	2965	2965	2965	2965	1013
563	20240704	112400	140987330	2965	2970	2970	2960	1548
564	20240704	112300	136396895	2970	2970	2970	2970	278
565	20240704	112200	135571235	2965	2965	2965	2965	600
566	20240704	112100	133792235	2970	2970	2970	2970	0
567	20240704	112000	133792235	2970	2970	2970	2970	20
568	20240704	111900	133732835	2970	2970	2970	2970	2
569	20240704	111800	133726895	2965	2965	2965	2965	102
570	20240704	111700	133424465	2975	2965	2975	2965	2
571	20240704	111600	133418525	2970	2970	2970	2970	260
572	20240704	111500	132646325	2975	2975	2975	2975	0
573	20240704	111400	132646325	2975	2975	2975	2975	5
574	20240704	111300	132631450	2970	2970	2970	2970	15
575	20240704	111200	132586900	2975	2970	2975	2970	61
576	20240704	111100	132405725	2970	2970	2970	2970	1
577	20240704	111000	132402755	2965	2965	2965	2965	1393
578	20240704	110900	128272510	2965	2965	2965	2965	4
579	20240704	110800	128260650	2965	2965	2965	2965	1
580	20240704	110700	128257685	2965	2965	2965	2965	0
581	20240704	110600	128257685	2965	2965	2965	2965	10
582	20240704	110500	128228035	2965	2965	2965	2965	0
583	20240704	110400	128228035	2965	2965	2965	2965	10
584	20240704	110300	128198385	2965	2965	2965	2965	0
585	20240704	110200	128198385	2965	2965	2965	2965	10
586	20240704	110100	128168735	2965	2965	2965	2965	5
587	20240704	110000	128153910	2965	2965	2965	2965	1688
588	20240704	105900	123148990	2970	2970	2970	2970	50
589	20240704	105800	123000490	2970	2970	2970	2970	0
590	20240704	105700	123000490	2970	2970	2970	2970	47
591	20240704	105600	122860900	2975	2975	2975	2975	1
592	20240704	105500	122857925	2970	2975	2975	2970	115
593	20240704	105400	122516300	2975	2970	2975	2970	21
594	20240704	105300	122453925	2975	2975	2975	2975	50
595	20240704	105200	122305175	2975	2975	2975	2975	0
596	20240704	105100	122305175	2975	2975	2975	2975	4
597	20240704	105000	122293275	2975	2975	2975	2975	1
598	20240704	104900	122290300	2975	2975	2975	2970	97
599	20240704	104800	122002195	2975	2970	2975	2970	7
600	20240704	104700	121981395	2975	2975	2975	2975	3
601	20240704	104600	121972470	2975	2975	2975	2975	1
602	20240704	104500	121969495	2970	2975	2975	2970	17
603	20240704	104400	121918975	2970	2970	2975	2970	433
604	20240704	104300	120632955	2975	2975	2975	2975	0
605	20240704	104200	120632955	2975	2975	2975	2975	0
606	20240704	104100	120632955	2975	2975	2975	2975	0
607	20240704	104000	120632955	2975	2975	2975	2975	1
608	20240704	103900	120629980	2970	2975	2975	2970	254
609	20240704	103800	119875580	2975	2975	2975	2975	0
610	20240704	103700	119875580	2975	2975	2975	2975	0
611	20240704	103600	119875580	2975	2975	2975	2970	8
612	20240704	103500	119851810	2970	2970	2970	2970	730
613	20240704	103400	117683710	2975	2975	2975	2975	0
614	20240704	103300	117683710	2975	2975	2975	2975	0
615	20240704	103200	117683710	2975	2975	2975	2975	200
616	20240704	103100	117088710	2975	2970	2975	2970	130
617	20240704	103000	116702605	2975	2975	2975	2975	27
618	20240704	102900	116622280	2975	2975	2980	2975	391
619	20240704	102800	115459050	2980	2980	2980	2980	0
620	20240704	102700	115459050	2980	2980	2980	2980	5
621	20240704	102600	115444150	2990	2990	2990	2990	0
622	20240704	102500	115444150	2990	2990	2990	2990	0
623	20240704	102400	115444150	2990	2990	2990	2990	0
624	20240704	102300	115444150	2990	2990	2990	2990	2
625	20240704	102200	115438170	2980	2990	2990	2980	132
626	20240704	102100	115044500	2990	2990	2990	2990	0
627	20240704	102000	115044500	2990	2990	2990	2990	0
628	20240704	101900	115044500	2990	2990	2990	2990	0
629	20240704	101800	115044500	2990	2990	2990	2990	3
630	20240704	101700	115035530	2990	2990	2990	2990	0
631	20240704	101600	115035530	2990	2980	2990	2980	66
632	20240704	101500	114838840	2990	2990	2990	2990	0
633	20240704	101400	114838840	2990	2990	2990	2990	0
634	20240704	101300	114838840	2990	2990	2990	2990	11
635	20240704	101200	114805950	2990	2990	2990	2990	136
636	20240704	101100	114399310	2990	2990	2990	2990	0
637	20240704	101000	114399310	2990	2990	2990	2990	45
638	20240704	100900	114264760	2990	2990	2990	2990	27
639	20240704	100800	114184030	2980	2990	2990	2980	696
640	20240704	100700	112103040	2995	2995	2995	2995	0
641	20240704	100600	112103040	2995	2995	2995	2995	0
642	20240704	100500	112103040	2995	2990	2995	2990	102
643	20240704	100400	111798050	2990	2990	2990	2990	1
644	20240704	100300	111795060	2990	2990	2990	2990	10
645	20240704	100200	111765160	2990	2985	2990	2985	293
646	20240704	100100	110890490	2985	2985	2985	2985	71
647	20240704	100000	110678555	2985	2985	2985	2985	31
648	20240704	095900	110586020	2985	2985	2985	2985	8
649	20240704	095800	110562140	2985	2985	2985	2985	2
650	20240704	095700	110556170	2985	2985	2985	2985	5
651	20240704	095600	110541245	2985	2975	2985	2975	1497
652	20240704	095500	106080195	2970	2965	2970	2965	3101
653	20240704	095400	96884230	2965	2965	2965	2965	104
654	20240704	095300	96575870	2965	2960	2965	2960	173
655	20240704	095200	96063760	2960	2960	2965	2960	1054
656	20240704	095100	92943885	2960	2960	2960	2960	100
657	20240704	095000	92647885	2965	2965	2965	2965	0
658	20240704	094900	92647885	2965	2965	2965	2965	1
659	20240704	094800	92644920	2965	2965	2965	2965	10
660	20240704	094700	92615270	2965	2960	2965	2960	717
661	20240704	094600	90492945	2965	2965	2965	2965	50
662	20240704	094500	90344695	2965	2965	2965	2965	0
663	20240704	094400	90344695	2965	2960	2965	2960	2
664	20240704	094300	90338770	2965	2965	2965	2965	1
665	20240704	094200	90335805	2965	2965	2965	2965	0
666	20240704	094100	90335805	2965	2960	2965	2960	41
667	20240704	094000	90214440	2960	2965	2965	2960	501
668	20240704	093900	88731475	2965	2960	2965	2960	14
669	20240704	093800	88690025	2960	2955	2960	2955	1207
670	20240704	093700	85120590	2960	2960	2960	2960	1244
671	20240704	093600	81438350	2965	2965	2965	2965	1
672	20240704	093500	81435385	2965	2965	2965	2965	3
673	20240704	093400	81426490	2960	2960	2960	2960	2
674	20240704	093300	81420570	2950	2965	2965	2950	5544
675	20240704	093200	65060975	2960	2965	2965	2960	409
676	20240704	093100	63850225	2960	2960	2960	2960	0
677	20240704	093000	63850225	2960	2960	2960	2960	15
678	20240704	092900	63805825	2965	2965	2965	2965	27
679	20240704	092800	63725770	2965	2965	2965	2965	10
680	20240704	092700	63696120	2965	2965	2965	2955	2542
681	20240704	092600	56181820	2965	2965	2965	2965	65
682	20240704	092500	55989095	2965	2965	2965	2965	5
683	20240704	092400	55974270	2965	2965	2965	2965	500
684	20240704	092300	54491770	2965	2965	2965	2965	20
685	20240704	092200	54432470	2965	2960	2965	2955	531
686	20240704	092100	52860945	2960	2970	2970	2955	5501
687	20240704	092000	36579345	2970	2970	2970	2965	118
688	20240704	091900	36229085	2975	2975	2975	2975	500
689	20240704	091800	34741585	2980	2980	2980	2980	515
690	20240704	091700	33206885	2980	2980	2980	2980	0
691	20240704	091600	33206885	2980	2980	2980	2980	5
692	20240704	091500	33191985	2985	2980	2985	2960	1644
693	20240704	091400	28308785	2980	2975	2980	2970	2425
694	20240704	091300	21103920	2980	2980	2980	2980	0
695	20240704	091200	21103920	2980	2995	2995	2980	1011
696	20240704	091100	18090980	3000	3000	3000	3000	0
697	20240704	091000	18090980	3000	3000	3000	3000	0
698	20240704	090900	18090980	3000	3000	3000	3000	0
699	20240704	090800	18090980	3000	2990	3000	2990	642
700	20240704	090700	16171380	2995	2995	2995	2995	2
701	20240704	090600	16165390	2990	2990	2990	2990	368
702	20240704	090500	15065070	2990	2990	2990	2990	90
703	20240704	090400	14795970	3000	3000	3000	3000	0
704	20240704	090300	14795970	3000	3000	3000	3000	0
705	20240704	090200	14795970	3000	3000	3000	3000	269
706	20240704	090100	13988970	3000	2995	3000	2995	6
707	20240704	090000	13970990	2990	2970	2990	2970	3495