KissMeData/267320/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	210900	265451600	2810	2810	2810	2810	1130
3	20240710	210800	265451600	2810	2810	2810	2810	0
4	20240710	210700	265451600	2810	2810	2810	2810	0
5	20240710	210600	265451600	2810	2810	2810	2810	0
6	20240710	210500	265451600	2810	2810	2810	2810	0
7	20240710	210400	265451600	2810	2810	2810	2810	0
8	20240710	210300	265451600	2810	2810	2810	2810	0
9	20240710	210200	265451600	2810	2810	2810	2810	0
10	20240710	210100	265451600	2810	2810	2810	2810	0
11	20240710	210000	265451600	2810	2810	2810	2810	0
12	20240710	205900	265451600	2810	2810	2810	2810	0
13	20240710	205800	265451600	2810	2810	2810	2810	0
14	20240710	205700	265451600	2810	2810	2810	2810	0
15	20240710	205600	265451600	2810	2810	2810	2810	0
16	20240710	205500	265451600	2810	2810	2810	2810	0
17	20240710	205400	265451600	2810	2810	2810	2810	0
18	20240710	205300	265451600	2810	2810	2810	2810	0
19	20240710	205200	265451600	2810	2810	2810	2810	0
20	20240710	205100	265451600	2810	2810	2810	2810	0
21	20240710	205000	265451600	2810	2810	2810	2810	0
22	20240710	204900	265451600	2810	2810	2810	2810	0
23	20240710	204800	265451600	2810	2810	2810	2810	0
24	20240710	204700	265451600	2810	2810	2810	2810	0
25	20240710	204600	265451600	2810	2810	2810	2810	0
26	20240710	204500	265451600	2810	2810	2810	2810	0
27	20240710	204400	265451600	2810	2810	2810	2810	0
28	20240710	204300	265451600	2810	2810	2810	2810	0
29	20240710	204200	265451600	2810	2810	2810	2810	0
30	20240710	204100	265451600	2810	2810	2810	2810	0
31	20240710	204000	265451600	2810	2810	2810	2810	0
32	20240710	203900	265451600	2810	2810	2810	2810	1130
33	20240710	203800	265451600	2810	2810	2810	2810	0
34	20240710	203700	265451600	2810	2810	2810	2810	0
35	20240710	203600	265451600	2810	2810	2810	2810	0
36	20240710	203500	265451600	2810	2810	2810	2810	0
37	20240710	203400	265451600	2810	2810	2810	2810	0
38	20240710	203300	265451600	2810	2810	2810	2810	0
39	20240710	203200	265451600	2810	2810	2810	2810	0
40	20240710	203100	265451600	2810	2810	2810	2810	0
41	20240710	203000	265451600	2810	2810	2810	2810	0
42	20240710	202900	265451600	2810	2810	2810	2810	0
43	20240710	202800	265451600	2810	2810	2810	2810	0
44	20240710	202700	265451600	2810	2810	2810	2810	0
45	20240710	202600	265451600	2810	2810	2810	2810	0
46	20240710	202500	265451600	2810	2810	2810	2810	0
47	20240710	202400	265451600	2810	2810	2810	2810	0
48	20240710	202300	265451600	2810	2810	2810	2810	0
49	20240710	202200	265451600	2810	2810	2810	2810	0
50	20240710	202100	265451600	2810	2810	2810	2810	0
51	20240710	202000	265451600	2810	2810	2810	2810	0
52	20240710	201900	265451600	2810	2810	2810	2810	0
53	20240710	201800	265451600	2810	2810	2810	2810	0
54	20240710	201700	265451600	2810	2810	2810	2810	0
55	20240710	201600	265451600	2810	2810	2810	2810	0
56	20240710	201500	265451600	2810	2810	2810	2810	0
57	20240710	201400	265451600	2810	2810	2810	2810	0
58	20240710	201300	265451600	2810	2810	2810	2810	0
59	20240710	201200	265451600	2810	2810	2810	2810	0
60	20240710	201100	265451600	2810	2810	2810	2810	0
61	20240710	201000	265451600	2810	2810	2810	2810	0
62	20240710	200900	265451600	2810	2810	2810	2810	1130
63	20240710	200800	265451600	2810	2810	2810	2810	0
64	20240710	200700	265451600	2810	2810	2810	2810	0
65	20240710	200600	265451600	2810	2810	2810	2810	0
66	20240710	200500	265451600	2810	2810	2810	2810	0
67	20240710	200400	265451600	2810	2810	2810	2810	0
68	20240710	200300	265451600	2810	2810	2810	2810	0
69	20240710	200200	265451600	2810	2810	2810	2810	0
70	20240710	200100	265451600	2810	2810	2810	2810	0
71	20240710	200000	265451600	2810	2810	2810	2810	0
72	20240710	195900	265451600	2810	2810	2810	2810	0
73	20240710	195800	265451600	2810	2810	2810	2810	0
74	20240710	195700	265451600	2810	2810	2810	2810	0
75	20240710	195600	265451600	2810	2810	2810	2810	0
76	20240710	195500	265451600	2810	2810	2810	2810	0
77	20240710	195400	265451600	2810	2810	2810	2810	0
78	20240710	195300	265451600	2810	2810	2810	2810	0
79	20240710	195200	265451600	2810	2810	2810	2810	0
80	20240710	195100	265451600	2810	2810	2810	2810	0
81	20240710	195000	265451600	2810	2810	2810	2810	0
82	20240710	194900	265451600	2810	2810	2810	2810	0
83	20240710	194800	265451600	2810	2810	2810	2810	0
84	20240710	194700	265451600	2810	2810	2810	2810	0
85	20240710	194600	265451600	2810	2810	2810	2810	0
86	20240710	194500	265451600	2810	2810	2810	2810	0
87	20240710	194400	265451600	2810	2810	2810	2810	0
88	20240710	194300	265451600	2810	2810	2810	2810	0
89	20240710	194200	265451600	2810	2810	2810	2810	0
90	20240710	194100	265451600	2810	2810	2810	2810	0
91	20240710	194000	265451600	2810	2810	2810	2810	0
92	20240710	193900	265451600	2810	2810	2810	2810	1130
93	20240710	193800	265451600	2810	2810	2810	2810	0
94	20240710	193700	265451600	2810	2810	2810	2810	0
95	20240710	193600	265451600	2810	2810	2810	2810	0
96	20240710	193500	265451600	2810	2810	2810	2810	0
97	20240710	193400	265451600	2810	2810	2810	2810	0
98	20240710	193300	265451600	2810	2810	2810	2810	0
99	20240710	193200	265451600	2810	2810	2810	2810	0
100	20240710	193100	265451600	2810	2810	2810	2810	0
101	20240710	193000	265451600	2810	2810	2810	2810	0
102	20240710	192900	265451600	2810	2810	2810	2810	0
103	20240710	192800	265451600	2810	2810	2810	2810	0
104	20240710	192700	265451600	2810	2810	2810	2810	0
105	20240710	192600	265451600	2810	2810	2810	2810	0
106	20240710	192500	265451600	2810	2810	2810	2810	0
107	20240710	192400	265451600	2810	2810	2810	2810	0
108	20240710	192300	265451600	2810	2810	2810	2810	0
109	20240710	192200	265451600	2810	2810	2810	2810	0
110	20240710	192100	265451600	2810	2810	2810	2810	0
111	20240710	192000	265451600	2810	2810	2810	2810	0
112	20240710	191900	265451600	2810	2810	2810	2810	0
113	20240710	191800	265451600	2810	2810	2810	2810	0
114	20240710	191700	265451600	2810	2810	2810	2810	0
115	20240710	191600	265451600	2810	2810	2810	2810	0
116	20240710	191500	265451600	2810	2810	2810	2810	0
117	20240710	191400	265451600	2810	2810	2810	2810	0
118	20240710	191300	265451600	2810	2810	2810	2810	0
119	20240710	191200	265451600	2810	2810	2810	2810	0
120	20240710	191100	265451600	2810	2810	2810	2810	0
121	20240710	191000	265451600	2810	2810	2810	2810	0
122	20240710	190900	265451600	2810	2810	2810	2810	1130
123	20240710	190800	265451600	2810	2810	2810	2810	0
124	20240710	190700	265451600	2810	2810	2810	2810	0
125	20240710	190600	265451600	2810	2810	2810	2810	0
126	20240710	190500	265451600	2810	2810	2810	2810	0
127	20240710	190400	265451600	2810	2810	2810	2810	0
128	20240710	190300	265451600	2810	2810	2810	2810	0
129	20240710	190200	265451600	2810	2810	2810	2810	0
130	20240710	190100	265451600	2810	2810	2810	2810	0
131	20240710	190000	265451600	2810	2810	2810	2810	0
132	20240710	185900	265451600	2810	2810	2810	2810	0
133	20240710	185800	265451600	2810	2810	2810	2810	0
134	20240710	185700	265451600	2810	2810	2810	2810	0
135	20240710	185600	265451600	2810	2810	2810	2810	0
136	20240710	185500	265451600	2810	2810	2810	2810	0
137	20240710	185400	265451600	2810	2810	2810	2810	0
138	20240710	185300	265451600	2810	2810	2810	2810	0
139	20240710	185200	265451600	2810	2810	2810	2810	0
140	20240710	185100	265451600	2810	2810	2810	2810	0
141	20240710	185000	265451600	2810	2810	2810	2810	0
142	20240710	184900	265451600	2810	2810	2810	2810	0
143	20240710	184800	265451600	2810	2810	2810	2810	0
144	20240710	184700	265451600	2810	2810	2810	2810	0
145	20240710	184600	265451600	2810	2810	2810	2810	0
146	20240710	184500	265451600	2810	2810	2810	2810	0
147	20240710	184400	265451600	2810	2810	2810	2810	0
148	20240710	184300	265451600	2810	2810	2810	2810	0
149	20240710	184200	265451600	2810	2810	2810	2810	0
150	20240710	184100	265451600	2810	2810	2810	2810	0
151	20240710	184000	265451600	2810	2810	2810	2810	0
152	20240710	183900	265451600	2810	2810	2810	2810	1130
153	20240710	183800	265451600	2810	2810	2810	2810	0
154	20240710	183700	265451600	2810	2810	2810	2810	0
155	20240710	183600	265451600	2810	2810	2810	2810	0
156	20240710	183500	265451600	2810	2810	2810	2810	0
157	20240710	183400	265451600	2810	2810	2810	2810	0
158	20240710	183300	265451600	2810	2810	2810	2810	0
159	20240710	183200	265451600	2810	2810	2810	2810	0
160	20240710	183100	265451600	2810	2810	2810	2810	0
161	20240710	183000	265451600	2810	2810	2810	2810	0
162	20240710	182900	265451600	2810	2810	2810	2810	0
163	20240710	182800	265451600	2810	2810	2810	2810	0
164	20240710	182700	265451600	2810	2810	2810	2810	0
165	20240710	182600	265451600	2810	2810	2810	2810	0
166	20240710	182500	265451600	2810	2810	2810	2810	0
167	20240710	182400	265451600	2810	2810	2810	2810	0
168	20240710	182300	265451600	2810	2810	2810	2810	0
169	20240710	182200	265451600	2810	2810	2810	2810	0
170	20240710	182100	265451600	2810	2810	2810	2810	0
171	20240710	182000	265451600	2810	2810	2810	2810	0
172	20240710	181900	265451600	2810	2810	2810	2810	0
173	20240710	181800	265451600	2810	2810	2810	2810	0
174	20240710	181700	265451600	2810	2810	2810	2810	0
175	20240710	181600	265451600	2810	2810	2810	2810	0
176	20240710	181500	265451600	2810	2810	2810	2810	0
177	20240710	181400	265451600	2810	2810	2810	2810	0
178	20240710	181300	265451600	2810	2810	2810	2810	0
179	20240710	181200	265451600	2810	2810	2810	2810	0
180	20240710	181100	265451600	2810	2810	2810	2810	0
181	20240710	181000	265451600	2810	2810	2810	2810	0
182	20240710	180900	265451600	2810	2810	2810	2810	1130
183	20240710	180800	265451600	2810	2810	2810	2810	0
184	20240710	180700	265451600	2810	2810	2810	2810	0
185	20240710	180600	265451600	2810	2810	2810	2810	0
186	20240710	180500	265451600	2810	2810	2810	2810	0
187	20240710	180400	265451600	2810	2810	2810	2810	0
188	20240710	180300	265451600	2810	2810	2810	2810	0
189	20240710	180200	265451600	2810	2810	2810	2810	0
190	20240710	180100	265451600	2810	2810	2810	2810	0
191	20240710	180000	265451600	2810	2810	2810	2810	0
192	20240710	175900	265451600	2810	2810	2810	2810	0
193	20240710	175800	265451600	2810	2810	2810	2810	0
194	20240710	175700	265451600	2810	2810	2810	2810	0
195	20240710	175600	265451600	2810	2810	2810	2810	0
196	20240710	175500	265451600	2810	2810	2810	2810	0
197	20240710	175400	265451600	2810	2810	2810	2810	0
198	20240710	175300	265451600	2810	2810	2810	2810	0
199	20240710	175200	265451600	2810	2810	2810	2810	0
200	20240710	175100	265451600	2810	2810	2810	2810	0
201	20240710	175000	265451600	2810	2810	2810	2810	0
202	20240710	174900	265451600	2810	2810	2810	2810	0
203	20240710	174800	265451600	2810	2810	2810	2810	0
204	20240710	174700	265451600	2810	2810	2810	2810	0
205	20240710	174600	265451600	2810	2810	2810	2810	0
206	20240710	174500	265451600	2810	2810	2810	2810	0
207	20240710	174400	265451600	2810	2810	2810	2810	0
208	20240710	174300	265451600	2810	2810	2810	2810	0
209	20240710	174200	265451600	2810	2810	2810	2810	0
210	20240710	174100	265451600	2810	2810	2810	2810	0
211	20240710	174000	265451600	2810	2810	2810	2810	0
212	20240710	173900	265451600	2810	2810	2810	2810	1130
213	20240710	173800	265451600	2810	2810	2810	2810	0
214	20240710	173700	265451600	2810	2810	2810	2810	0
215	20240710	173600	265451600	2810	2810	2810	2810	0
216	20240710	173500	265451600	2810	2810	2810	2810	0
217	20240710	173400	265451600	2810	2810	2810	2810	0
218	20240710	173300	265451600	2810	2810	2810	2810	0
219	20240710	173200	265451600	2810	2810	2810	2810	0
220	20240710	173100	265451600	2810	2810	2810	2810	0
221	20240710	173000	265451600	2810	2810	2810	2810	0
222	20240710	172900	265451600	2810	2810	2810	2810	0
223	20240710	172800	265451600	2810	2810	2810	2810	0
224	20240710	172700	265451600	2810	2810	2810	2810	0
225	20240710	172600	265451600	2810	2810	2810	2810	0
226	20240710	172500	265451600	2810	2810	2810	2810	0
227	20240710	172400	265451600	2810	2810	2810	2810	0
228	20240710	172300	265451600	2810	2810	2810	2810	0
229	20240710	172200	265451600	2810	2810	2810	2810	0
230	20240710	172100	265451600	2810	2810	2810	2810	0
231	20240710	172000	265451600	2810	2810	2810	2810	0
232	20240710	171900	265451600	2810	2810	2810	2810	0
233	20240710	171800	265451600	2810	2810	2810	2810	0
234	20240710	171700	265451600	2810	2810	2810	2810	0
235	20240710	171600	265451600	2810	2810	2810	2810	0
236	20240710	171500	265451600	2810	2810	2810	2810	0
237	20240710	171400	265451600	2810	2810	2810	2810	0
238	20240710	171300	265451600	2810	2810	2810	2810	0
239	20240710	171200	265451600	2810	2810	2810	2810	0
240	20240710	171100	265451600	2810	2810	2810	2810	0
241	20240710	171000	265451600	2810	2810	2810	2810	0
242	20240710	170900	265451600	2810	2810	2810	2810	1130
243	20240710	170800	265451600	2810	2810	2810	2810	0
244	20240710	170700	265451600	2810	2810	2810	2810	0
245	20240710	170600	265451600	2810	2810	2810	2810	0
246	20240710	170500	265451600	2810	2810	2810	2810	0
247	20240710	170400	265451600	2810	2810	2810	2810	0
248	20240710	170300	265451600	2810	2810	2810	2810	0
249	20240710	170200	265451600	2810	2810	2810	2810	0
250	20240710	170100	265451600	2810	2810	2810	2810	0
251	20240710	170000	265451600	2810	2810	2810	2810	0
252	20240710	165900	265451600	2810	2810	2810	2810	0
253	20240710	165800	265451600	2810	2810	2810	2810	0
254	20240710	165700	265451600	2810	2810	2810	2810	0
255	20240710	165600	265451600	2810	2810	2810	2810	0
256	20240710	165500	265451600	2810	2810	2810	2810	0
257	20240710	165400	265451600	2810	2810	2810	2810	0
258	20240710	165300	265451600	2810	2810	2810	2810	0
259	20240710	165200	265451600	2810	2810	2810	2810	0
260	20240710	165100	265451600	2810	2810	2810	2810	0
261	20240710	165000	265451600	2810	2810	2810	2810	0
262	20240710	164900	265451600	2810	2810	2810	2810	0
263	20240710	164800	265451600	2810	2810	2810	2810	0
264	20240710	164700	265451600	2810	2810	2810	2810	0
265	20240710	164600	265451600	2810	2810	2810	2810	0
266	20240710	164500	265451600	2810	2810	2810	2810	0
267	20240710	164400	265451600	2810	2810	2810	2810	0
268	20240710	164300	265451600	2810	2810	2810	2810	0
269	20240710	164200	265451600	2810	2810	2810	2810	0
270	20240710	164100	265451600	2810	2810	2810	2810	0
271	20240710	164000	265451600	2810	2810	2810	2810	0
272	20240710	163900	265451600	2810	2810	2810	2810	1130
273	20240710	163800	265451600	2810	2810	2810	2810	0
274	20240710	163700	265451600	2810	2810	2810	2810	0
275	20240710	163600	265451600	2810	2810	2810	2810	0
276	20240710	163500	265451600	2810	2810	2810	2810	0
277	20240710	163400	265451600	2810	2810	2810	2810	0
278	20240710	163300	265451600	2810	2810	2810	2810	0
279	20240710	163200	265451600	2810	2810	2810	2810	0
280	20240710	163100	265451600	2810	2810	2810	2810	0
281	20240710	163000	265451600	2810	2810	2810	2810	0
282	20240710	162900	265451600	2810	2810	2810	2810	0
283	20240710	162800	265451600	2810	2810	2810	2810	0
284	20240710	162700	265451600	2810	2810	2810	2810	0
285	20240710	162600	265451600	2810	2810	2810	2810	0
286	20240710	162500	265451600	2810	2810	2810	2810	0
287	20240710	162400	265451600	2810	2810	2810	2810	0
288	20240710	162300	265451600	2810	2810	2810	2810	0
289	20240710	162200	265451600	2810	2810	2810	2810	0
290	20240710	162100	265451600	2810	2810	2810	2810	0
291	20240710	162000	265451600	2810	2810	2810	2810	0
292	20240710	161900	265451600	2810	2810	2810	2810	0
293	20240710	161800	265451600	2810	2810	2810	2810	0
294	20240710	161700	265451600	2810	2810	2810	2810	0
295	20240710	161600	265451600	2810	2810	2810	2810	0
296	20240710	161500	265451600	2810	2810	2810	2810	0
297	20240710	161400	265451600	2810	2810	2810	2810	0
298	20240710	161300	265451600	2810	2810	2810	2810	0
299	20240710	161200	265451600	2810	2810	2810	2810	0
300	20240710	161100	265451600	2810	2810	2810	2810	0
301	20240710	161000	265451600	2810	2810	2810	2810	0
302	20240710	160900	265451600	2810	2810	2810	2810	1130
303	20240710	160800	265451600	2810	2810	2810	2810	0
304	20240710	160700	265451600	2810	2810	2810	2810	0
305	20240710	160600	265451600	2810	2810	2810	2810	0
306	20240710	160500	265451600	2810	2810	2810	2810	0
307	20240710	160400	265451600	2810	2810	2810	2810	0
308	20240710	160300	265451600	2810	2810	2810	2810	0
309	20240710	160200	265451600	2810	2810	2810	2810	0
310	20240710	160100	265451600	2810	2810	2810	2810	0
311	20240710	160000	265451600	2810	2810	2810	2810	0
312	20240710	155900	265451600	2810	2810	2810	2810	0
313	20240710	155800	265451600	2810	2810	2810	2810	0
314	20240710	155700	265451600	2810	2810	2810	2810	0
315	20240710	155600	265451600	2810	2810	2810	2810	0
316	20240710	155500	265451600	2810	2810	2810	2810	0
317	20240710	155400	265451600	2810	2810	2810	2810	0
318	20240710	155300	265451600	2810	2810	2810	2810	0
319	20240710	155200	265451600	2810	2810	2810	2810	0
320	20240710	155100	265451600	2810	2810	2810	2810	0
321	20240710	155000	265451600	2810	2810	2810	2810	0
322	20240710	154900	265451600	2810	2810	2810	2810	0
323	20240710	154800	265451600	2810	2810	2810	2810	0
324	20240710	154700	265451600	2810	2810	2810	2810	0
325	20240710	154600	265451600	2810	2810	2810	2810	0
326	20240710	154500	265451600	2810	2810	2810	2810	0
327	20240710	154400	265451600	2810	2810	2810	2810	0
328	20240710	154300	265451600	2810	2810	2810	2810	0
329	20240710	154200	265451600	2810	2810	2810	2810	0
330	20240710	154100	265451600	2810	2810	2810	2810	0
331	20240710	154000	265451600	2810	2810	2810	2810	0
332	20240710	153900	265451600	2810	2810	2810	2810	1130
333	20240710	153800	265451600	2810	2810	2810	2810	0
334	20240710	153700	265451600	2810	2810	2810	2810	0
335	20240710	153600	265451600	2810	2810	2810	2810	0
336	20240710	153500	265451600	2810	2810	2810	2810	0
337	20240710	153400	265451600	2810	2810	2810	2810	0
338	20240710	153300	265451600	2810	2810	2810	2810	0
339	20240710	153200	265451600	2810	2810	2810	2810	0
340	20240710	153100	265451600	2810	2810	2810	2810	0
341	20240710	153000	265451600	2810	2810	2810	2810	1130
342	20240710	152900	262276300	2810	2810	2810	2810	0
343	20240710	152800	262276300	2810	2810	2810	2810	0
344	20240710	152700	262276300	2810	2810	2810	2810	0
345	20240710	152600	262276300	2810	2810	2810	2810	0
346	20240710	152500	262276300	2810	2810	2810	2810	0
347	20240710	152400	262276300	2810	2810	2810	2810	0
348	20240710	152300	262276300	2810	2810	2810	2810	0
349	20240710	152200	262276300	2810	2810	2810	2810	0
350	20240710	152100	262276300	2810	2810	2810	2810	0
351	20240710	152000	262276300	2810	2810	2810	2810	0
352	20240710	151900	262276300	2810	2810	2810	2810	8
353	20240710	151800	262253820	2810	2810	2810	2810	500
354	20240710	151700	260848820	2810	2810	2810	2810	180
355	20240710	151600	260343020	2810	2810	2810	2810	365
356	20240710	151500	259317370	2810	2800	2810	2800	2
357	20240710	151400	259311760	2810	2805	2810	2800	201
358	20240710	151300	258748920	2805	2805	2805	2805	0
359	20240710	151200	258748920	2805	2805	2805	2805	8
360	20240710	151100	258726480	2810	2810	2810	2810	0
361	20240710	151000	258726480	2810	2810	2810	2810	0
362	20240710	150900	258726480	2810	2810	2810	2810	0
363	20240710	150800	258726480	2810	2810	2810	2795	81
364	20240710	150700	258500045	2800	2805	2805	2800	69
365	20240710	150600	258306820	2810	2805	2810	2800	111
366	20240710	150500	257995485	2810	2810	2810	2810	3
367	20240710	150400	257987055	2810	2810	2815	2795	91
368	20240710	150300	257732075	2815	2810	2815	2795	1907
369	20240710	150200	252398000	2815	2810	2815	2810	6
370	20240710	150100	252381135	2815	2815	2815	2815	1
371	20240710	150000	252378320	2820	2820	2820	2820	0
372	20240710	145900	252378320	2820	2820	2820	2820	92
373	20240710	145800	252118880	2820	2815	2820	2815	7
374	20240710	145700	252099165	2820	2820	2820	2820	0
375	20240710	145600	252099165	2820	2820	2820	2820	0
376	20240710	145500	252099165	2820	2820	2820	2820	0
377	20240710	145400	252099165	2820	2820	2820	2800	2833
378	20240710	145300	244145645	2820	2820	2825	2820	101
379	20240710	145200	243860820	2815	2820	2820	2815	120
380	20240710	145100	243522520	2820	2820	2820	2820	0
381	20240710	145000	243522520	2820	2820	2820	2820	0
382	20240710	144900	243522520	2820	2820	2820	2820	4980
383	20240710	144800	229478920	2825	2825	2825	2825	0
384	20240710	144700	229478920	2825	2825	2825	2825	24
385	20240710	144600	229411120	2825	2825	2825	2825	7
386	20240710	144500	229391345	2825	2825	2825	2825	1
387	20240710	144400	229388520	2820	2820	2820	2820	100
388	20240710	144300	229106520	2820	2820	2820	2820	105
389	20240710	144200	228810420	2825	2825	2825	2825	1000
390	20240710	144100	225985420	2825	2825	2825	2825	0
391	20240710	144000	225985420	2825	2825	2825	2825	0
392	20240710	143900	225985420	2825	2825	2825	2825	0
393	20240710	143800	225985420	2825	2825	2825	2825	0
394	20240710	143700	225985420	2825	2825	2825	2825	0
395	20240710	143600	225985420	2825	2820	2825	2820	276
396	20240710	143500	225207095	2825	2820	2825	2820	2979
397	20240710	143400	216806260	2820	2820	2820	2820	0
398	20240710	143300	216806260	2820	2820	2820	2820	1
399	20240710	143200	216803440	2825	2825	2825	2825	0
400	20240710	143100	216803440	2825	2825	2825	2825	0
401	20240710	143000	216803440	2825	2820	2825	2820	29
402	20240710	142900	216721655	2825	2825	2825	2825	0
403	20240710	142800	216721655	2825	2820	2825	2820	108
404	20240710	142700	216417085	2825	2825	2825	2825	114
405	20240710	142600	216095035	2825	2825	2825	2825	0
406	20240710	142500	216095035	2825	2825	2825	2825	0
407	20240710	142400	216095035	2825	2825	2825	2825	0
408	20240710	142300	216095035	2825	2825	2825	2825	16
409	20240710	142200	216049835	2825	2825	2825	2820	27
410	20240710	142100	215973685	2815	2815	2825	2815	48
411	20240710	142000	215838555	2815	2815	2815	2815	0
412	20240710	141900	215838555	2815	2815	2815	2815	954
413	20240710	141800	213153045	2825	2825	2825	2825	0
414	20240710	141700	213153045	2825	2825	2825	2825	27
415	20240710	141600	213076770	2825	2825	2825	2815	3
416	20240710	141500	213068305	2820	2820	2820	2820	10
417	20240710	141400	213040105	2825	2825	2825	2825	1
418	20240710	141300	213037280	2830	2815	2830	2815	103
419	20240710	141200	212747295	2830	2830	2830	2830	0
420	20240710	141100	212747295	2830	2830	2830	2830	0
421	20240710	141000	212747295	2830	2830	2830	2830	51
422	20240710	140900	212602965	2830	2825	2830	2825	5
423	20240710	140800	212588820	2830	2830	2830	2830	4
424	20240710	140700	212577500	2830	2830	2830	2830	1
425	20240710	140600	212574670	2830	2830	2830	2830	423
426	20240710	140500	211377580	2830	2830	2830	2830	1
427	20240710	140400	211374750	2830	2830	2830	2830	1
428	20240710	140300	211371920	2830	2830	2830	2825	516
429	20240710	140200	209911645	2830	2815	2830	2815	7700
430	20240710	140100	188175535	2815	2815	2815	2815	0
431	20240710	140000	188175535	2815	2815	2815	2815	0
432	20240710	135900	188175535	2815	2815	2815	2815	0
433	20240710	135800	188175535	2815	2815	2815	2815	0
434	20240710	135700	188175535	2815	2810	2815	2810	51
435	20240710	135600	188032220	2815	2815	2815	2815	0
436	20240710	135500	188032220	2815	2815	2815	2815	0
437	20240710	135400	188032220	2815	2815	2815	2815	500
438	20240710	135300	186624720	2815	2815	2815	2815	0
439	20240710	135200	186624720	2815	2815	2815	2815	0
440	20240710	135100	186624720	2815	2815	2815	2815	0
441	20240710	135000	186624720	2815	2815	2815	2815	0
442	20240710	134900	186624720	2815	2815	2815	2815	0
443	20240710	134800	186624720	2815	2815	2815	2810	128
444	20240710	134700	186264435	2815	2815	2815	2815	0
445	20240710	134600	186264435	2815	2815	2815	2815	0
446	20240710	134500	186264435	2815	2815	2815	2815	0
447	20240710	134400	186264435	2815	2815	2815	2815	1407
448	20240710	134300	182303730	2815	2815	2815	2815	0
449	20240710	134200	182303730	2815	2815	2815	2815	0
450	20240710	134100	182303730	2815	2815	2815	2815	0
451	20240710	134000	182303730	2815	2810	2815	2805	1207
452	20240710	133900	178912140	2815	2810	2815	2810	813
453	20240710	133800	176627605	2810	2805	2810	2805	359
454	20240710	133700	175620605	2810	2810	2810	2810	0
455	20240710	133600	175620605	2810	2810	2810	2810	1
456	20240710	133500	175617795	2805	2805	2805	2805	1410
457	20240710	133400	171662745	2810	2810	2810	2810	0
458	20240710	133300	171662745	2810	2810	2810	2810	0
459	20240710	133200	171662745	2810	2810	2810	2810	0
460	20240710	133100	171662745	2810	2810	2810	2810	0
461	20240710	133000	171662745	2810	2805	2810	2805	2
462	20240710	132900	171657130	2800	2800	2800	2800	0
463	20240710	132800	171657130	2800	2800	2800	2800	250
464	20240710	132700	170957130	2805	2805	2805	2805	799
465	20240710	132600	168715935	2810	2810	2810	2810	20
466	20240710	132500	168659735	2815	2805	2815	2805	3
467	20240710	132400	168651310	2810	2810	2815	2810	483
468	20240710	132300	167294075	2810	2810	2810	2810	619
469	20240710	132200	165554685	2810	2810	2810	2810	105
470	20240710	132100	165259635	2810	2810	2810	2810	0
471	20240710	132000	165259635	2810	2810	2810	2810	0
472	20240710	131900	165259635	2810	2810	2810	2810	0
473	20240710	131800	165259635	2810	2810	2810	2810	0
474	20240710	131700	165259635	2810	2810	2810	2810	0
475	20240710	131600	165259635	2810	2810	2810	2810	0
476	20240710	131500	165259635	2810	2805	2810	2800	922
477	20240710	131400	162676915	2810	2810	2810	2810	0
478	20240710	131300	162676915	2810	2805	2810	2805	21
479	20240710	131200	162618005	2810	2810	2810	2805	181
480	20240710	131100	162110245	2810	2810	2810	2810	2
481	20240710	131000	162104625	2810	2805	2810	2805	301
482	20240710	130900	161260315	2810	2815	2815	2810	102
483	20240710	130800	160973690	2815	2810	2815	2810	11
484	20240710	130700	160942775	2815	2815	2815	2815	0
485	20240710	130600	160942775	2815	2815	2815	2815	0
486	20240710	130500	160942775	2815	2815	2815	2815	4
487	20240710	130400	160931515	2815	2805	2815	2805	12
488	20240710	130300	160897845	2805	2805	2805	2805	89
489	20240710	130200	160648200	2815	2815	2815	2815	0
490	20240710	130100	160648200	2815	2815	2815	2815	5
491	20240710	130000	160634125	2815	2815	2815	2815	12
492	20240710	125900	160600345	2815	2810	2815	2810	1001
493	20240710	125800	157787530	2810	2810	2810	2810	0
494	20240710	125700	157787530	2810	2810	2810	2810	0
495	20240710	125600	157787530	2810	2810	2810	2810	43
496	20240710	125500	157666700	2810	2805	2810	2805	339
497	20240710	125400	156715800	2805	2805	2805	2805	0
498	20240710	125300	156715800	2805	2805	2805	2805	0
499	20240710	125200	156715800	2805	2805	2805	2805	0
500	20240710	125100	156715800	2805	2800	2805	2800	6502
501	20240710	125000	138490190	2800	2800	2800	2800	0
502	20240710	124900	138490190	2800	2795	2800	2790	416
503	20240710	124800	137328290	2800	2800	2800	2800	0
504	20240710	124700	137328290	2800	2800	2800	2800	1
505	20240710	124600	137325490	2800	2800	2800	2800	0
506	20240710	124500	137325490	2800	2795	2800	2790	1684
507	20240710	124400	132627020	2800	2800	2800	2800	0
508	20240710	124300	132627020	2800	2795	2800	2795	38
509	20240710	124200	132520790	2795	2795	2795	2795	100
510	20240710	124100	132241290	2795	2795	2795	2795	160
511	20240710	124000	131794090	2795	2795	2795	2795	828
512	20240710	123900	129479830	2795	2795	2795	2795	1
513	20240710	123800	129477035	2795	2795	2795	2795	11
514	20240710	123700	129446290	2795	2795	2795	2795	0
515	20240710	123600	129446290	2795	2795	2795	2795	3
516	20240710	123500	129437905	2795	2795	2795	2795	1004
517	20240710	123400	126631725	2795	2795	2795	2795	0
518	20240710	123300	126631725	2795	2795	2795	2795	0
519	20240710	123200	126631725	2795	2795	2795	2795	0
520	20240710	123100	126631725	2795	2795	2795	2795	0
521	20240710	123000	126631725	2795	2795	2795	2795	0
522	20240710	122900	126631725	2795	2795	2795	2795	0
523	20240710	122800	126631725	2795	2795	2795	2795	20
524	20240710	122700	126575825	2795	2795	2795	2795	0
525	20240710	122600	126575825	2795	2795	2795	2795	0
526	20240710	122500	126575825	2795	2795	2795	2795	25
527	20240710	122400	126505950	2795	2795	2795	2795	0
528	20240710	122300	126505950	2795	2795	2795	2795	0
529	20240710	122200	126505950	2795	2795	2795	2795	0
530	20240710	122100	126505950	2795	2795	2795	2795	0
531	20240710	122000	126505950	2795	2795	2795	2795	0
532	20240710	121900	126505950	2795	2795	2795	2795	0
533	20240710	121800	126505950	2795	2795	2795	2795	0
534	20240710	121700	126505950	2795	2795	2795	2795	0
535	20240710	121600	126505950	2795	2795	2795	2795	0
536	20240710	121500	126505950	2795	2795	2795	2795	25
537	20240710	121400	126436075	2795	2795	2795	2795	0
538	20240710	121300	126436075	2795	2795	2795	2795	1
539	20240710	121200	126433280	2790	2790	2790	2790	550
540	20240710	121100	124898780	2795	2795	2795	2795	0
541	20240710	121000	124898780	2795	2795	2795	2795	0
542	20240710	120900	124898780	2795	2795	2795	2795	0
543	20240710	120800	124898780	2795	2795	2795	2795	31
544	20240710	120700	124812135	2795	2795	2795	2795	0
545	20240710	120600	124812135	2795	2795	2795	2795	0
546	20240710	120500	124812135	2795	2790	2795	2790	101
547	20240710	120400	124530340	2795	2795	2795	2795	1
548	20240710	120300	124527545	2795	2790	2795	2785	11
549	20240710	120200	124496890	2785	2785	2785	2785	0
550	20240710	120100	124496890	2785	2790	2790	2785	5000
551	20240710	120000	110567990	2795	2795	2795	2795	1
552	20240710	115900	110565195	2790	2790	2790	2790	35
553	20240710	115800	110467545	2790	2790	2790	2790	0
554	20240710	115700	110467545	2790	2790	2790	2790	200
555	20240710	115600	109909545	2795	2795	2795	2795	10
556	20240710	115500	109881595	2795	2795	2795	2795	0
557	20240710	115400	109881595	2795	2795	2795	2795	2
558	20240710	115300	109876005	2795	2795	2795	2795	0
559	20240710	115200	109876005	2795	2795	2795	2795	0
560	20240710	115100	109876005	2795	2795	2795	2795	0
561	20240710	115000	109876005	2795	2795	2795	2795	0
562	20240710	114900	109876005	2795	2795	2795	2795	0
563	20240710	114800	109876005	2795	2795	2795	2795	0
564	20240710	114700	109876005	2795	2795	2795	2795	0
565	20240710	114600	109876005	2795	2795	2795	2795	0
566	20240710	114500	109876005	2795	2785	2795	2785	31
567	20240710	114400	109789660	2795	2785	2795	2785	355
568	20240710	114300	108800975	2800	2800	2800	2800	0
569	20240710	114200	108800975	2800	2800	2800	2800	0
570	20240710	114100	108800975	2800	2800	2800	2800	0
571	20240710	114000	108800975	2800	2800	2800	2800	1
572	20240710	113900	108798175	2800	2800	2800	2800	50
573	20240710	113800	108658175	2800	2795	2800	2790	465
574	20240710	113700	107360800	2800	2790	2800	2790	539
575	20240710	113600	105856980	2800	2800	2800	2800	0
576	20240710	113500	105856980	2800	2790	2800	2790	1031
577	20240710	113400	102980330	2795	2795	2795	2795	330
578	20240710	113300	102057980	2795	2795	2795	2795	1
579	20240710	113200	102055185	2795	2790	2795	2790	13
580	20240710	113100	102018905	2795	2795	2795	2795	2
581	20240710	113000	102013315	2785	2790	2795	2785	1003
582	20240710	112900	99214945	2795	2785	2795	2785	3001
583	20240710	112800	90857150	2795	2795	2795	2795	20
584	20240710	112700	90801250	2795	2795	2795	2795	410
585	20240710	112600	89655300	2795	2785	2795	2785	1001
586	20240710	112500	86867505	2795	2795	2795	2795	0
587	20240710	112400	86867505	2795	2795	2795	2795	0
588	20240710	112300	86867505	2795	2795	2795	2795	10
589	20240710	112200	86839555	2795	2795	2795	2795	3
590	20240710	112100	86831170	2795	2795	2795	2795	10
591	20240710	112000	86803220	2795	2795	2795	2795	0
592	20240710	111900	86803220	2795	2790	2795	2790	101
593	20240710	111800	86521425	2790	2790	2790	2790	0
594	20240710	111700	86521425	2790	2790	2790	2785	3201
595	20240710	111600	77596635	2790	2790	2790	2790	0
596	20240710	111500	77596635	2790	2785	2790	2785	21
597	20240710	111400	77538145	2790	2790	2790	2790	1
598	20240710	111300	77535355	2790	2785	2790	2785	567
599	20240710	111200	75956000	2790	2790	2790	2790	1
600	20240710	111100	75953210	2790	2790	2790	2790	0
601	20240710	111000	75953210	2790	2785	2790	2785	1201
602	20240710	110900	72608420	2790	2790	2790	2790	0
603	20240710	110800	72608420	2790	2790	2790	2790	0
604	20240710	110700	72608420	2790	2790	2790	2790	100
605	20240710	110600	72329420	2790	2790	2790	2790	0
606	20240710	110500	72329420	2790	2790	2790	2790	0
607	20240710	110400	72329420	2790	2790	2790	2790	0
608	20240710	110300	72329420	2790	2790	2790	2785	265
609	20240710	110200	71590120	2790	2790	2790	2790	0
610	20240710	110100	71590120	2790	2790	2790	2790	0
611	20240710	110000	71590120	2790	2790	2790	2790	1
612	20240710	105900	71587330	2785	2785	2785	2785	0
613	20240710	105800	71587330	2785	2785	2785	2785	40
614	20240710	105700	71475930	2785	2785	2785	2785	0
615	20240710	105600	71475930	2785	2785	2785	2785	1
616	20240710	105500	71473145	2790	2790	2790	2790	110
617	20240710	105400	71166245	2790	2790	2790	2790	0
618	20240710	105300	71166245	2790	2790	2790	2790	0
619	20240710	105200	71166245	2790	2790	2790	2790	0
620	20240710	105100	71166245	2790	2790	2790	2790	537
621	20240710	105000	69668015	2790	2790	2790	2790	6
622	20240710	104900	69651275	2790	2790	2790	2790	0
623	20240710	104800	69651275	2790	2790	2790	2790	0
624	20240710	104700	69651275	2790	2790	2790	2790	1
625	20240710	104600	69648485	2785	2785	2785	2785	2000
626	20240710	104500	64078485	2790	2790	2790	2785	54
627	20240710	104400	63928080	2785	2785	2785	2785	100
628	20240710	104300	63649580	2785	2785	2785	2785	50
629	20240710	104200	63510330	2790	2785	2790	2785	202
630	20240710	104100	62947750	2790	2790	2790	2785	410
631	20240710	104000	61804100	2790	2790	2790	2790	0
632	20240710	103900	61804100	2790	2790	2790	2790	0
633	20240710	103800	61804100	2790	2790	2790	2790	0
634	20240710	103700	61804100	2790	2790	2790	2790	2
635	20240710	103600	61798520	2790	2790	2790	2790	0
636	20240710	103500	61798520	2790	2795	2795	2790	4
637	20240710	103400	61787355	2785	2785	2785	2785	18
638	20240710	103300	61737225	2795	2795	2795	2795	35
639	20240710	103200	61639400	2795	2795	2795	2795	0
640	20240710	103100	61639400	2795	2795	2795	2795	0
641	20240710	103000	61639400	2795	2790	2795	2780	1051
642	20240710	102900	58711045	2790	2795	2795	2790	8
643	20240710	102800	58688690	2795	2795	2795	2795	0
644	20240710	102700	58688690	2795	2790	2795	2790	251
645	20240710	102600	57988395	2795	2790	2795	2790	751
646	20240710	102500	55893100	2785	2785	2785	2785	600
647	20240710	102400	54222100	2790	2790	2790	2790	1
648	20240710	102300	54219310	2790	2790	2790	2790	1433
649	20240710	102200	50221240	2790	2790	2790	2790	0
650	20240710	102100	50221240	2790	2785	2790	2780	251
651	20240710	102000	49522230	2785	2785	2785	2785	756
652	20240710	101900	47416770	2790	2790	2790	2790	0
653	20240710	101800	47416770	2790	2785	2790	2785	1270
654	20240710	101700	43879815	2790	2790	2790	2790	10
655	20240710	101600	43851915	2790	2790	2790	2790	5
656	20240710	101500	43837965	2790	2790	2790	2790	0
657	20240710	101400	43837965	2790	2790	2790	2785	109
658	20240710	101300	43533875	2790	2790	2790	2790	0
659	20240710	101200	43533875	2790	2790	2790	2790	0
660	20240710	101100	43533875	2790	2790	2790	2790	10
661	20240710	101000	43505975	2790	2790	2790	2790	0
662	20240710	100900	43505975	2790	2785	2790	2785	36
663	20240710	100800	43405650	2785	2785	2785	2785	1977
664	20240710	100700	37899705	2790	2790	2790	2790	71
665	20240710	100600	37701615	2790	2790	2790	2790	216
666	20240710	100500	37098975	2790	2790	2790	2790	100
667	20240710	100400	36819975	2795	2795	2795	2795	105
668	20240710	100300	36526500	2795	2795	2795	2795	2
669	20240710	100200	36520910	2795	2795	2795	2790	1012
670	20240710	100100	33697370	2795	2795	2795	2795	16
671	20240710	100000	33652650	2795	2795	2795	2795	307
672	20240710	095900	32794585	2795	2795	2795	2795	1
673	20240710	095800	32791790	2795	2795	2795	2795	1
674	20240710	095700	32788995	2795	2790	2795	2790	683
675	20240710	095600	30883415	2795	2795	2795	2795	0
676	20240710	095500	30883415	2795	2795	2795	2795	13
677	20240710	095400	30847080	2795	2795	2795	2795	0
678	20240710	095300	30847080	2795	2795	2795	2795	1
679	20240710	095200	30844285	2795	2790	2795	2790	6
680	20240710	095100	30827540	2795	2795	2795	2795	1
681	20240710	095000	30824745	2795	2795	2795	2795	1
682	20240710	094900	30821950	2795	2795	2795	2795	0
683	20240710	094800	30821950	2795	2795	2795	2795	1
684	20240710	094700	30819155	2795	2795	2795	2795	4
685	20240710	094600	30807975	2795	2795	2795	2795	0
686	20240710	094500	30807975	2795	2795	2795	2795	1
687	20240710	094400	30805180	2795	2790	2795	2790	3002
688	20240710	094300	22429590	2795	2790	2795	2790	46
689	20240710	094200	22301240	2795	2795	2795	2795	30
690	20240710	094100	22217390	2795	2795	2795	2795	4
691	20240710	094000	22206210	2795	2795	2795	2795	9
692	20240710	093900	22181055	2795	2795	2795	2795	0
693	20240710	093800	22181055	2795	2795	2795	2795	43
694	20240710	093700	22060870	2795	2795	2795	2795	1101
695	20240710	093600	18983575	2790	2795	2795	2790	102
696	20240710	093500	18698490	2795	2795	2800	2795	7
697	20240710	093400	18678920	2800	2790	2800	2790	511
698	20240710	093300	17253220	2800	2800	2800	2800	0
699	20240710	093200	17253220	2800	2800	2800	2800	0
700	20240710	093100	17253220	2800	2790	2800	2790	2
701	20240710	093000	17247630	2800	2800	2800	2800	0
702	20240710	092900	17247630	2800	2800	2800	2800	1
703	20240710	092800	17244830	2790	2790	2790	2790	1
704	20240710	092700	17242040	2800	2800	2800	2800	1200
705	20240710	092600	13882040	2800	2800	2800	2800	1
706	20240710	092500	13879240	2800	2800	2800	2800	0
707	20240710	092400	13879240	2800	2800	2800	2800	40
708	20240710	092300	13767240	2800	2800	2800	2800	150
709	20240710	092200	13347240	2800	2800	2800	2800	0
710	20240710	092100	13347240	2800	2800	2800	2800	1
711	20240710	092000	13344440	2800	2800	2800	2800	1
712	20240710	091900	13341640	2790	2790	2790	2790	18
713	20240710	091800	13291420	2805	2790	2805	2790	101
714	20240710	091700	13009615	2805	2805	2805	2805	0
715	20240710	091600	13009615	2805	2790	2805	2790	51
716	20240710	091500	12867310	2805	2805	2805	2805	0
717	20240710	091400	12867310	2805	2805	2805	2805	70
718	20240710	091300	12670960	2805	2790	2805	2790	31
719	20240710	091200	12584455	2805	2805	2805	2805	0
720	20240710	091100	12584455	2805	2805	2805	2790	5
721	20240710	091000	12570460	2810	2810	2810	2810	0
722	20240710	090900	12570460	2810	2810	2810	2810	0
723	20240710	090800	12570460	2810	2800	2810	2790	3296
724	20240710	090700	3322700	2810	2810	2810	2810	0
725	20240710	090600	3322700	2810	2810	2810	2810	1
726	20240710	090500	3319890	2810	2805	2810	2790	637
727	20240710	090400	1538965	2805	2795	2805	2790	213
728	20240710	090300	943620	2805	2805	2805	2805	0
729	20240710	090200	943620	2805	2805	2805	2805	1
730	20240710	090100	940815	2800	2800	2800	2800	5
731	20240710	090000	926815	2815	2800	2815	2800	331