KissMeData/271830/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	211000	143253965	2850	2850	2850	2850	3299
3	20240708	210900	143253965	2850	2850	2850	2850	0
4	20240708	210800	143253965	2850	2850	2850	2850	0
5	20240708	210700	143253965	2850	2850	2850	2850	0
6	20240708	210600	143253965	2850	2850	2850	2850	0
7	20240708	210500	143253965	2850	2850	2850	2850	0
8	20240708	210400	143253965	2850	2850	2850	2850	0
9	20240708	210300	143253965	2850	2850	2850	2850	0
10	20240708	210200	143253965	2850	2850	2850	2850	0
11	20240708	210100	143253965	2850	2850	2850	2850	0
12	20240708	210000	143253965	2850	2850	2850	2850	0
13	20240708	205900	143253965	2850	2850	2850	2850	0
14	20240708	205800	143253965	2850	2850	2850	2850	0
15	20240708	205700	143253965	2850	2850	2850	2850	0
16	20240708	205600	143253965	2850	2850	2850	2850	0
17	20240708	205500	143253965	2850	2850	2850	2850	0
18	20240708	205400	143253965	2850	2850	2850	2850	0
19	20240708	205300	143253965	2850	2850	2850	2850	0
20	20240708	205200	143253965	2850	2850	2850	2850	0
21	20240708	205100	143253965	2850	2850	2850	2850	0
22	20240708	205000	143253965	2850	2850	2850	2850	0
23	20240708	204900	143253965	2850	2850	2850	2850	0
24	20240708	204800	143253965	2850	2850	2850	2850	0
25	20240708	204700	143253965	2850	2850	2850	2850	0
26	20240708	204600	143253965	2850	2850	2850	2850	0
27	20240708	204500	143253965	2850	2850	2850	2850	0
28	20240708	204400	143253965	2850	2850	2850	2850	0
29	20240708	204300	143253965	2850	2850	2850	2850	0
30	20240708	204200	143253965	2850	2850	2850	2850	0
31	20240708	204100	143253965	2850	2850	2850	2850	0
32	20240708	204000	143253965	2850	2850	2850	2850	3299
33	20240708	203900	143253965	2850	2850	2850	2850	0
34	20240708	203800	143253965	2850	2850	2850	2850	0
35	20240708	203700	143253965	2850	2850	2850	2850	0
36	20240708	203600	143253965	2850	2850	2850	2850	0
37	20240708	203500	143253965	2850	2850	2850	2850	0
38	20240708	203400	143253965	2850	2850	2850	2850	0
39	20240708	203300	143253965	2850	2850	2850	2850	0
40	20240708	203200	143253965	2850	2850	2850	2850	0
41	20240708	203100	143253965	2850	2850	2850	2850	0
42	20240708	203000	143253965	2850	2850	2850	2850	0
43	20240708	202900	143253965	2850	2850	2850	2850	0
44	20240708	202800	143253965	2850	2850	2850	2850	0
45	20240708	202700	143253965	2850	2850	2850	2850	0
46	20240708	202600	143253965	2850	2850	2850	2850	0
47	20240708	202500	143253965	2850	2850	2850	2850	0
48	20240708	202400	143253965	2850	2850	2850	2850	0
49	20240708	202300	143253965	2850	2850	2850	2850	0
50	20240708	202200	143253965	2850	2850	2850	2850	0
51	20240708	202100	143253965	2850	2850	2850	2850	0
52	20240708	202000	143253965	2850	2850	2850	2850	0
53	20240708	201900	143253965	2850	2850	2850	2850	0
54	20240708	201800	143253965	2850	2850	2850	2850	0
55	20240708	201700	143253965	2850	2850	2850	2850	0
56	20240708	201600	143253965	2850	2850	2850	2850	0
57	20240708	201500	143253965	2850	2850	2850	2850	0
58	20240708	201400	143253965	2850	2850	2850	2850	0
59	20240708	201300	143253965	2850	2850	2850	2850	0
60	20240708	201200	143253965	2850	2850	2850	2850	0
61	20240708	201100	143253965	2850	2850	2850	2850	0
62	20240708	201000	143253965	2850	2850	2850	2850	3299
63	20240708	200900	143253965	2850	2850	2850	2850	0
64	20240708	200800	143253965	2850	2850	2850	2850	0
65	20240708	200700	143253965	2850	2850	2850	2850	0
66	20240708	200600	143253965	2850	2850	2850	2850	0
67	20240708	200500	143253965	2850	2850	2850	2850	0
68	20240708	200400	143253965	2850	2850	2850	2850	0
69	20240708	200300	143253965	2850	2850	2850	2850	0
70	20240708	200200	143253965	2850	2850	2850	2850	0
71	20240708	200100	143253965	2850	2850	2850	2850	0
72	20240708	200000	143253965	2850	2850	2850	2850	0
73	20240708	195900	143253965	2850	2850	2850	2850	0
74	20240708	195800	143253965	2850	2850	2850	2850	0
75	20240708	195700	143253965	2850	2850	2850	2850	0
76	20240708	195600	143253965	2850	2850	2850	2850	0
77	20240708	195500	143253965	2850	2850	2850	2850	0
78	20240708	195400	143253965	2850	2850	2850	2850	0
79	20240708	195300	143253965	2850	2850	2850	2850	0
80	20240708	195200	143253965	2850	2850	2850	2850	0
81	20240708	195100	143253965	2850	2850	2850	2850	0
82	20240708	195000	143253965	2850	2850	2850	2850	0
83	20240708	194900	143253965	2850	2850	2850	2850	0
84	20240708	194800	143253965	2850	2850	2850	2850	0
85	20240708	194700	143253965	2850	2850	2850	2850	0
86	20240708	194600	143253965	2850	2850	2850	2850	0
87	20240708	194500	143253965	2850	2850	2850	2850	0
88	20240708	194400	143253965	2850	2850	2850	2850	0
89	20240708	194300	143253965	2850	2850	2850	2850	0
90	20240708	194200	143253965	2850	2850	2850	2850	0
91	20240708	194100	143253965	2850	2850	2850	2850	0
92	20240708	194000	143253965	2850	2850	2850	2850	3299
93	20240708	193900	143253965	2850	2850	2850	2850	0
94	20240708	193800	143253965	2850	2850	2850	2850	0
95	20240708	193700	143253965	2850	2850	2850	2850	0
96	20240708	193600	143253965	2850	2850	2850	2850	0
97	20240708	193500	143253965	2850	2850	2850	2850	0
98	20240708	193400	143253965	2850	2850	2850	2850	0
99	20240708	193300	143253965	2850	2850	2850	2850	0
100	20240708	193200	143253965	2850	2850	2850	2850	0
101	20240708	193100	143253965	2850	2850	2850	2850	0
102	20240708	193000	143253965	2850	2850	2850	2850	0
103	20240708	192900	143253965	2850	2850	2850	2850	0
104	20240708	192800	143253965	2850	2850	2850	2850	0
105	20240708	192700	143253965	2850	2850	2850	2850	0
106	20240708	192600	143253965	2850	2850	2850	2850	0
107	20240708	192500	143253965	2850	2850	2850	2850	0
108	20240708	192400	143253965	2850	2850	2850	2850	0
109	20240708	192300	143253965	2850	2850	2850	2850	0
110	20240708	192200	143253965	2850	2850	2850	2850	0
111	20240708	192100	143253965	2850	2850	2850	2850	0
112	20240708	192000	143253965	2850	2850	2850	2850	0
113	20240708	191900	143253965	2850	2850	2850	2850	0
114	20240708	191800	143253965	2850	2850	2850	2850	0
115	20240708	191700	143253965	2850	2850	2850	2850	0
116	20240708	191600	143253965	2850	2850	2850	2850	0
117	20240708	191500	143253965	2850	2850	2850	2850	0
118	20240708	191400	143253965	2850	2850	2850	2850	0
119	20240708	191300	143253965	2850	2850	2850	2850	0
120	20240708	191200	143253965	2850	2850	2850	2850	0
121	20240708	191100	143253965	2850	2850	2850	2850	0
122	20240708	191000	143253965	2850	2850	2850	2850	3299
123	20240708	190900	143253965	2850	2850	2850	2850	0
124	20240708	190800	143253965	2850	2850	2850	2850	0
125	20240708	190700	143253965	2850	2850	2850	2850	0
126	20240708	190600	143253965	2850	2850	2850	2850	0
127	20240708	190500	143253965	2850	2850	2850	2850	0
128	20240708	190400	143253965	2850	2850	2850	2850	0
129	20240708	190300	143253965	2850	2850	2850	2850	0
130	20240708	190200	143253965	2850	2850	2850	2850	0
131	20240708	190100	143253965	2850	2850	2850	2850	0
132	20240708	190000	143253965	2850	2850	2850	2850	0
133	20240708	185900	143253965	2850	2850	2850	2850	0
134	20240708	185800	143253965	2850	2850	2850	2850	0
135	20240708	185700	143253965	2850	2850	2850	2850	0
136	20240708	185600	143253965	2850	2850	2850	2850	0
137	20240708	185500	143253965	2850	2850	2850	2850	0
138	20240708	185400	143253965	2850	2850	2850	2850	0
139	20240708	185300	143253965	2850	2850	2850	2850	0
140	20240708	185200	143253965	2850	2850	2850	2850	0
141	20240708	185100	143253965	2850	2850	2850	2850	0
142	20240708	185000	143253965	2850	2850	2850	2850	0
143	20240708	184900	143253965	2850	2850	2850	2850	0
144	20240708	184800	143253965	2850	2850	2850	2850	0
145	20240708	184700	143253965	2850	2850	2850	2850	0
146	20240708	184600	143253965	2850	2850	2850	2850	0
147	20240708	184500	143253965	2850	2850	2850	2850	0
148	20240708	184400	143253965	2850	2850	2850	2850	0
149	20240708	184300	143253965	2850	2850	2850	2850	0
150	20240708	184200	143253965	2850	2850	2850	2850	0
151	20240708	184100	143253965	2850	2850	2850	2850	0
152	20240708	184000	143253965	2850	2850	2850	2850	3299
153	20240708	183900	143253965	2850	2850	2850	2850	0
154	20240708	183800	143253965	2850	2850	2850	2850	0
155	20240708	183700	143253965	2850	2850	2850	2850	0
156	20240708	183600	143253965	2850	2850	2850	2850	0
157	20240708	183500	143253965	2850	2850	2850	2850	0
158	20240708	183400	143253965	2850	2850	2850	2850	0
159	20240708	183300	143253965	2850	2850	2850	2850	0
160	20240708	183200	143253965	2850	2850	2850	2850	0
161	20240708	183100	143253965	2850	2850	2850	2850	0
162	20240708	183000	143253965	2850	2850	2850	2850	0
163	20240708	182900	143253965	2850	2850	2850	2850	0
164	20240708	182800	143253965	2850	2850	2850	2850	0
165	20240708	182700	143253965	2850	2850	2850	2850	0
166	20240708	182600	143253965	2850	2850	2850	2850	0
167	20240708	182500	143253965	2850	2850	2850	2850	0
168	20240708	182400	143253965	2850	2850	2850	2850	0
169	20240708	182300	143253965	2850	2850	2850	2850	0
170	20240708	182200	143253965	2850	2850	2850	2850	0
171	20240708	182100	143253965	2850	2850	2850	2850	0
172	20240708	182000	143253965	2850	2850	2850	2850	0
173	20240708	181900	143253965	2850	2850	2850	2850	0
174	20240708	181800	143253965	2850	2850	2850	2850	0
175	20240708	181700	143253965	2850	2850	2850	2850	0
176	20240708	181600	143253965	2850	2850	2850	2850	0
177	20240708	181500	143253965	2850	2850	2850	2850	0
178	20240708	181400	143253965	2850	2850	2850	2850	0
179	20240708	181300	143253965	2850	2850	2850	2850	0
180	20240708	181200	143253965	2850	2850	2850	2850	0
181	20240708	181100	143253965	2850	2850	2850	2850	0
182	20240708	181000	143253965	2850	2850	2850	2850	3299
183	20240708	180900	143253965	2850	2850	2850	2850	0
184	20240708	180800	143253965	2850	2850	2850	2850	0
185	20240708	180700	143253965	2850	2850	2850	2850	0
186	20240708	180600	143253965	2850	2850	2850	2850	0
187	20240708	180500	143253965	2850	2850	2850	2850	0
188	20240708	180400	143253965	2850	2850	2850	2850	0
189	20240708	180300	143253965	2850	2850	2850	2850	0
190	20240708	180200	143253965	2850	2850	2850	2850	0
191	20240708	180100	143253965	2850	2850	2850	2850	0
192	20240708	180000	143253965	2850	2850	2850	2850	0
193	20240708	175900	143253965	2850	2850	2850	2850	0
194	20240708	175800	143253965	2850	2850	2850	2850	0
195	20240708	175700	143253965	2850	2850	2850	2850	0
196	20240708	175600	143253965	2850	2850	2850	2850	0
197	20240708	175500	143253965	2850	2850	2850	2850	0
198	20240708	175400	143253965	2850	2850	2850	2850	0
199	20240708	175300	143253965	2850	2850	2850	2850	0
200	20240708	175200	143253965	2850	2850	2850	2850	0
201	20240708	175100	143253965	2850	2850	2850	2850	0
202	20240708	175000	143253965	2850	2850	2850	2850	0
203	20240708	174900	143253965	2850	2850	2850	2850	0
204	20240708	174800	143253965	2850	2850	2850	2850	0
205	20240708	174700	143253965	2850	2850	2850	2850	0
206	20240708	174600	143253965	2850	2850	2850	2850	0
207	20240708	174500	143253965	2850	2850	2850	2850	0
208	20240708	174400	143253965	2850	2850	2850	2850	0
209	20240708	174300	143253965	2850	2850	2850	2850	0
210	20240708	174200	143253965	2850	2850	2850	2850	0
211	20240708	174100	143253965	2850	2850	2850	2850	0
212	20240708	174000	143253965	2850	2850	2850	2850	3299
213	20240708	173900	143253965	2850	2850	2850	2850	0
214	20240708	173800	143253965	2850	2850	2850	2850	0
215	20240708	173700	143253965	2850	2850	2850	2850	0
216	20240708	173600	143253965	2850	2850	2850	2850	0
217	20240708	173500	143253965	2850	2850	2850	2850	0
218	20240708	173400	143253965	2850	2850	2850	2850	0
219	20240708	173300	143253965	2850	2850	2850	2850	0
220	20240708	173200	143253965	2850	2850	2850	2850	0
221	20240708	173100	143253965	2850	2850	2850	2850	0
222	20240708	173000	143253965	2850	2850	2850	2850	0
223	20240708	172900	143253965	2850	2850	2850	2850	0
224	20240708	172800	143253965	2850	2850	2850	2850	0
225	20240708	172700	143253965	2850	2850	2850	2850	0
226	20240708	172600	143253965	2850	2850	2850	2850	0
227	20240708	172500	143253965	2850	2850	2850	2850	0
228	20240708	172400	143253965	2850	2850	2850	2850	0
229	20240708	172300	143253965	2850	2850	2850	2850	0
230	20240708	172200	143253965	2850	2850	2850	2850	0
231	20240708	172100	143253965	2850	2850	2850	2850	0
232	20240708	172000	143253965	2850	2850	2850	2850	0
233	20240708	171900	143253965	2850	2850	2850	2850	0
234	20240708	171800	143253965	2850	2850	2850	2850	0
235	20240708	171700	143253965	2850	2850	2850	2850	0
236	20240708	171600	143253965	2850	2850	2850	2850	0
237	20240708	171500	143253965	2850	2850	2850	2850	0
238	20240708	171400	143253965	2850	2850	2850	2850	0
239	20240708	171300	143253965	2850	2850	2850	2850	0
240	20240708	171200	143253965	2850	2850	2850	2850	0
241	20240708	171100	143253965	2850	2850	2850	2850	0
242	20240708	171000	143253965	2850	2850	2850	2850	3299
243	20240708	170900	143253965	2850	2850	2850	2850	0
244	20240708	170800	143253965	2850	2850	2850	2850	0
245	20240708	170700	143253965	2850	2850	2850	2850	0
246	20240708	170600	143253965	2850	2850	2850	2850	0
247	20240708	170500	143253965	2850	2850	2850	2850	0
248	20240708	170400	143253965	2850	2850	2850	2850	0
249	20240708	170300	143253965	2850	2850	2850	2850	0
250	20240708	170200	143253965	2850	2850	2850	2850	0
251	20240708	170100	143253965	2850	2850	2850	2850	0
252	20240708	170000	143253965	2850	2850	2850	2850	0
253	20240708	165900	143253965	2850	2850	2850	2850	0
254	20240708	165800	143253965	2850	2850	2850	2850	0
255	20240708	165700	143253965	2850	2850	2850	2850	0
256	20240708	165600	143253965	2850	2850	2850	2850	0
257	20240708	165500	143253965	2850	2850	2850	2850	0
258	20240708	165400	143253965	2850	2850	2850	2850	0
259	20240708	165300	143253965	2850	2850	2850	2850	0
260	20240708	165200	143253965	2850	2850	2850	2850	0
261	20240708	165100	143253965	2850	2850	2850	2850	0
262	20240708	165000	143253965	2850	2850	2850	2850	0
263	20240708	164900	143253965	2850	2850	2850	2850	0
264	20240708	164800	143253965	2850	2850	2850	2850	0
265	20240708	164700	143253965	2850	2850	2850	2850	0
266	20240708	164600	143253965	2850	2850	2850	2850	0
267	20240708	164500	143253965	2850	2850	2850	2850	0
268	20240708	164400	143253965	2850	2850	2850	2850	0
269	20240708	164300	143253965	2850	2850	2850	2850	0
270	20240708	164200	143253965	2850	2850	2850	2850	0
271	20240708	164100	143253965	2850	2850	2850	2850	0
272	20240708	164000	143253965	2850	2850	2850	2850	3299
273	20240708	163900	143253965	2850	2850	2850	2850	0
274	20240708	163800	143253965	2850	2850	2850	2850	0
275	20240708	163700	143253965	2850	2850	2850	2850	0
276	20240708	163600	143253965	2850	2850	2850	2850	0
277	20240708	163500	143253965	2850	2850	2850	2850	0
278	20240708	163400	143253965	2850	2850	2850	2850	0
279	20240708	163300	143253965	2850	2850	2850	2850	0
280	20240708	163200	143253965	2850	2850	2850	2850	0
281	20240708	163100	143253965	2850	2850	2850	2850	0
282	20240708	163000	143253965	2850	2850	2850	2850	0
283	20240708	162900	143253965	2850	2850	2850	2850	0
284	20240708	162800	143253965	2850	2850	2850	2850	0
285	20240708	162700	143253965	2850	2850	2850	2850	0
286	20240708	162600	143253965	2850	2850	2850	2850	0
287	20240708	162500	143253965	2850	2850	2850	2850	0
288	20240708	162400	143253965	2850	2850	2850	2850	0
289	20240708	162300	143253965	2850	2850	2850	2850	0
290	20240708	162200	143253965	2850	2850	2850	2850	0
291	20240708	162100	143253965	2850	2850	2850	2850	0
292	20240708	162000	143253965	2850	2850	2850	2850	0
293	20240708	161900	143253965	2850	2850	2850	2850	0
294	20240708	161800	143253965	2850	2850	2850	2850	0
295	20240708	161700	143253965	2850	2850	2850	2850	0
296	20240708	161600	143253965	2850	2850	2850	2850	0
297	20240708	161500	143253965	2850	2850	2850	2850	0
298	20240708	161400	143253965	2850	2850	2850	2850	0
299	20240708	161300	143253965	2850	2850	2850	2850	0
300	20240708	161200	143253965	2850	2850	2850	2850	0
301	20240708	161100	143253965	2850	2850	2850	2850	0
302	20240708	161000	143253965	2850	2850	2850	2850	3299
303	20240708	160900	143253965	2850	2850	2850	2850	0
304	20240708	160800	143253965	2850	2850	2850	2850	0
305	20240708	160700	143253965	2850	2850	2850	2850	0
306	20240708	160600	143253965	2850	2850	2850	2850	0
307	20240708	160500	143253965	2850	2850	2850	2850	0
308	20240708	160400	143253965	2850	2850	2850	2850	0
309	20240708	160300	143253965	2850	2850	2850	2850	0
310	20240708	160200	143253965	2850	2850	2850	2850	0
311	20240708	160100	143253965	2850	2850	2850	2850	0
312	20240708	160000	143253965	2850	2850	2850	2850	0
313	20240708	155900	143253965	2850	2850	2850	2850	0
314	20240708	155800	143253965	2850	2850	2850	2850	0
315	20240708	155700	143253965	2850	2850	2850	2850	0
316	20240708	155600	143253965	2850	2850	2850	2850	0
317	20240708	155500	143253965	2850	2850	2850	2850	0
318	20240708	155400	143253965	2850	2850	2850	2850	0
319	20240708	155300	143253965	2850	2850	2850	2850	0
320	20240708	155200	143253965	2850	2850	2850	2850	0
321	20240708	155100	143253965	2850	2850	2850	2850	0
322	20240708	155000	143253965	2850	2850	2850	2850	0
323	20240708	154900	143253965	2850	2850	2850	2850	0
324	20240708	154800	143253965	2850	2850	2850	2850	0
325	20240708	154700	143253965	2850	2850	2850	2850	0
326	20240708	154600	143253965	2850	2850	2850	2850	0
327	20240708	154500	143253965	2850	2850	2850	2850	0
328	20240708	154400	143253965	2850	2850	2850	2850	0
329	20240708	154300	143253965	2850	2850	2850	2850	0
330	20240708	154200	143253965	2850	2850	2850	2850	0
331	20240708	154100	143253965	2850	2850	2850	2850	0
332	20240708	154000	143253965	2850	2850	2850	2850	3299
333	20240708	153900	143253965	2850	2850	2850	2850	0
334	20240708	153800	143253965	2850	2850	2850	2850	0
335	20240708	153700	143253965	2850	2850	2850	2850	0
336	20240708	153600	143253965	2850	2850	2850	2850	0
337	20240708	153500	143253965	2850	2850	2850	2850	0
338	20240708	153400	143253965	2850	2850	2850	2850	0
339	20240708	153300	143253965	2850	2850	2850	2850	0
340	20240708	153200	143253965	2850	2850	2850	2850	0
341	20240708	153100	143253965	2850	2850	2850	2850	0
342	20240708	153000	143253965	2850	2850	2850	2850	3299
343	20240708	152900	133851815	2850	2850	2850	2850	0
344	20240708	152800	133851815	2850	2850	2850	2850	0
345	20240708	152700	133851815	2850	2850	2850	2850	0
346	20240708	152600	133851815	2850	2850	2850	2850	0
347	20240708	152500	133851815	2850	2850	2850	2850	0
348	20240708	152400	133851815	2850	2850	2850	2850	0
349	20240708	152300	133851815	2850	2850	2850	2850	0
350	20240708	152200	133851815	2850	2850	2850	2850	0
351	20240708	152100	133851815	2850	2850	2850	2850	0
352	20240708	152000	133851815	2850	2850	2850	2850	0
353	20240708	151900	133851815	2850	2845	2850	2830	250
354	20240708	151800	133143280	2845	2845	2845	2845	428
355	20240708	151700	131925620	2850	2850	2850	2850	918
356	20240708	151600	129309320	2850	2850	2850	2845	38
357	20240708	151500	129201195	2845	2845	2845	2845	7
358	20240708	151400	129181280	2845	2845	2845	2845	0
359	20240708	151300	129181280	2845	2845	2845	2845	0
360	20240708	151200	129181280	2845	2840	2845	2840	667
361	20240708	151100	127284125	2840	2840	2840	2840	10
362	20240708	151000	127255725	2830	2830	2830	2830	0
363	20240708	150900	127255725	2830	2830	2830	2830	0
364	20240708	150800	127255725	2830	2840	2840	2830	122
365	20240708	150700	126909585	2840	2840	2840	2840	30
366	20240708	150600	126824385	2840	2840	2840	2840	0
367	20240708	150500	126824385	2840	2845	2845	2840	2
368	20240708	150400	126818700	2845	2835	2845	2835	371
369	20240708	150300	125766755	2835	2835	2835	2835	0
370	20240708	150200	125766755	2835	2835	2835	2835	6
371	20240708	150100	125749745	2835	2835	2835	2835	0
372	20240708	150000	125749745	2835	2835	2835	2835	0
373	20240708	145900	125749745	2835	2835	2835	2835	0
374	20240708	145800	125749745	2835	2835	2835	2835	3
375	20240708	145700	125741240	2835	2835	2835	2835	0
376	20240708	145600	125741240	2835	2835	2835	2835	51
377	20240708	145500	125596655	2830	2830	2830	2830	0
378	20240708	145400	125596655	2830	2830	2830	2830	0
379	20240708	145300	125596655	2830	2830	2830	2830	100
380	20240708	145200	125313655	2830	2830	2830	2830	0
381	20240708	145100	125313655	2830	2830	2830	2830	0
382	20240708	145000	125313655	2830	2830	2830	2830	0
383	20240708	144900	125313655	2830	2830	2830	2830	0
384	20240708	144800	125313655	2830	2830	2830	2830	168
385	20240708	144700	124838215	2835	2835	2835	2835	0
386	20240708	144600	124838215	2835	2835	2835	2835	0
387	20240708	144500	124838215	2835	2835	2835	2835	0
388	20240708	144400	124838215	2835	2835	2835	2835	145
389	20240708	144300	124427140	2835	2835	2835	2835	22
390	20240708	144200	124364770	2835	2835	2835	2835	0
391	20240708	144100	124364770	2835	2835	2835	2835	0
392	20240708	144000	124364770	2835	2835	2835	2835	0
393	20240708	143900	124364770	2835	2835	2835	2835	0
394	20240708	143800	124364770	2835	2835	2835	2835	0
395	20240708	143700	124364770	2835	2835	2835	2835	0
396	20240708	143600	124364770	2835	2835	2835	2835	0
397	20240708	143500	124364770	2835	2835	2835	2835	0
398	20240708	143400	124364770	2835	2835	2835	2835	0
399	20240708	143300	124364770	2835	2835	2835	2835	0
400	20240708	143200	124364770	2835	2835	2835	2835	0
401	20240708	143100	124364770	2835	2835	2835	2835	0
402	20240708	143000	124364770	2835	2835	2835	2835	0
403	20240708	142900	124364770	2835	2835	2835	2835	22
404	20240708	142800	124302400	2835	2835	2835	2835	0
405	20240708	142700	124302400	2835	2835	2835	2835	0
406	20240708	142600	124302400	2835	2835	2835	2835	0
407	20240708	142500	124302400	2835	2835	2835	2835	0
408	20240708	142400	124302400	2835	2835	2835	2835	0
409	20240708	142300	124302400	2835	2835	2835	2835	0
410	20240708	142200	124302400	2835	2835	2835	2835	0
411	20240708	142100	124302400	2835	2835	2835	2835	0
412	20240708	142000	124302400	2835	2835	2835	2835	0
413	20240708	141900	124302400	2835	2835	2835	2835	10
414	20240708	141800	124274050	2845	2845	2845	2845	0
415	20240708	141700	124274050	2845	2845	2845	2845	1
416	20240708	141600	124271205	2825	2825	2825	2825	0
417	20240708	141500	124271205	2825	2825	2825	2825	100
418	20240708	141400	123988705	2845	2845	2845	2845	0
419	20240708	141300	123988705	2845	2845	2845	2845	0
420	20240708	141200	123988705	2845	2845	2845	2845	0
421	20240708	141100	123988705	2845	2845	2845	2845	1
422	20240708	141000	123985860	2825	2825	2825	2825	0
423	20240708	140900	123985860	2825	2845	2845	2825	41
424	20240708	140800	123870015	2825	2825	2825	2825	0
425	20240708	140700	123870015	2825	2825	2825	2825	0
426	20240708	140600	123870015	2825	2825	2825	2825	100
427	20240708	140500	123587515	2850	2850	2850	2850	0
428	20240708	140400	123587515	2850	2850	2850	2850	0
429	20240708	140300	123587515	2850	2850	2850	2850	0
430	20240708	140200	123587515	2850	2850	2850	2850	0
431	20240708	140100	123587515	2850	2850	2850	2850	1
432	20240708	140000	123584665	2825	2825	2825	2825	47
433	20240708	135900	123451890	2855	2855	2855	2855	0
434	20240708	135800	123451890	2855	2855	2855	2855	0
435	20240708	135700	123451890	2855	2855	2855	2855	0
436	20240708	135600	123451890	2855	2855	2855	2855	0
437	20240708	135500	123451890	2855	2855	2855	2855	0
438	20240708	135400	123451890	2855	2850	2855	2850	5
439	20240708	135300	123437630	2855	2850	2855	2850	2
440	20240708	135200	123431925	2820	2820	2820	2820	0
441	20240708	135100	123431925	2820	2830	2830	2820	700
442	20240708	135000	121454275	2850	2850	2850	2850	0
443	20240708	134900	121454275	2850	2850	2850	2850	0
444	20240708	134800	121454275	2850	2850	2850	2850	553
445	20240708	134700	119878225	2850	2850	2850	2850	35
446	20240708	134600	119778475	2850	2850	2850	2850	3
447	20240708	134500	119769925	2850	2850	2850	2850	1
448	20240708	134400	119767075	2845	2845	2845	2845	0
449	20240708	134300	119767075	2845	2845	2845	2845	0
450	20240708	134200	119767075	2845	2845	2845	2845	0
451	20240708	134100	119767075	2845	2845	2845	2845	0
452	20240708	134000	119767075	2845	2845	2845	2845	962
453	20240708	133900	117030185	2845	2845	2845	2845	0
454	20240708	133800	117030185	2845	2845	2845	2845	0
455	20240708	133700	117030185	2845	2845	2845	2845	0
456	20240708	133600	117030185	2845	2845	2845	2845	0
457	20240708	133500	117030185	2845	2845	2845	2845	0
458	20240708	133400	117030185	2845	2840	2845	2840	74
459	20240708	133300	116820015	2840	2830	2840	2825	717
460	20240708	133200	114792225	2830	2830	2830	2830	132
461	20240708	133100	114418665	2830	2830	2830	2830	0
462	20240708	133000	114418665	2830	2830	2830	2830	83
463	20240708	132900	114183775	2840	2840	2840	2840	2
464	20240708	132800	114178095	2840	2840	2840	2840	7
465	20240708	132700	114158215	2840	2840	2840	2840	0
466	20240708	132600	114158215	2840	2840	2840	2840	0
467	20240708	132500	114158215	2840	2840	2840	2840	0
468	20240708	132400	114158215	2840	2840	2840	2840	0
469	20240708	132300	114158215	2840	2840	2840	2840	0
470	20240708	132200	114158215	2840	2840	2840	2840	0
471	20240708	132100	114158215	2840	2840	2840	2840	0
472	20240708	132000	114158215	2840	2840	2840	2840	1
473	20240708	131900	114155375	2840	2840	2840	2840	0
474	20240708	131800	114155375	2840	2840	2840	2840	0
475	20240708	131700	114155375	2840	2840	2840	2840	0
476	20240708	131600	114155375	2840	2840	2840	2840	0
477	20240708	131500	114155375	2840	2840	2840	2840	0
478	20240708	131400	114155375	2840	2840	2840	2840	0
479	20240708	131300	114155375	2840	2840	2840	2840	0
480	20240708	131200	114155375	2840	2840	2840	2840	0
481	20240708	131100	114155375	2840	2840	2840	2840	0
482	20240708	131000	114155375	2840	2840	2840	2840	74
483	20240708	130900	113945215	2840	2840	2840	2840	0
484	20240708	130800	113945215	2840	2840	2840	2840	0
485	20240708	130700	113945215	2840	2840	2840	2840	0
486	20240708	130600	113945215	2840	2840	2840	2840	10
487	20240708	130500	113916815	2840	2840	2840	2840	0
488	20240708	130400	113916815	2840	2840	2840	2840	0
489	20240708	130300	113916815	2840	2840	2840	2840	0
490	20240708	130200	113916815	2840	2840	2840	2840	0
491	20240708	130100	113916815	2840	2840	2840	2840	0
492	20240708	130000	113916815	2840	2840	2840	2840	0
493	20240708	125900	113916815	2840	2840	2840	2840	0
494	20240708	125800	113916815	2840	2840	2840	2840	1
495	20240708	125700	113913975	2840	2840	2840	2840	0
496	20240708	125600	113913975	2840	2830	2840	2830	310
497	20240708	125500	113036575	2845	2845	2845	2845	0
498	20240708	125400	113036575	2845	2845	2845	2845	0
499	20240708	125300	113036575	2845	2845	2845	2845	0
500	20240708	125200	113036575	2845	2845	2845	2845	0
501	20240708	125100	113036575	2845	2845	2845	2845	0
502	20240708	125000	113036575	2845	2845	2845	2845	0
503	20240708	124900	113036575	2845	2845	2845	2845	0
504	20240708	124800	113036575	2845	2845	2845	2845	0
505	20240708	124700	113036575	2845	2845	2845	2845	0
506	20240708	124600	113036575	2845	2845	2845	2845	0
507	20240708	124500	113036575	2845	2845	2845	2845	0
508	20240708	124400	113036575	2845	2845	2845	2845	0
509	20240708	124300	113036575	2845	2845	2845	2845	200
510	20240708	124200	112467575	2845	2845	2845	2845	0
511	20240708	124100	112467575	2845	2845	2845	2845	100
512	20240708	124000	112183075	2845	2845	2845	2845	84
513	20240708	123900	111944095	2845	2845	2845	2845	0
514	20240708	123800	111944095	2845	2845	2845	2845	10
515	20240708	123700	111915645	2845	2845	2845	2845	0
516	20240708	123600	111915645	2845	2845	2845	2845	0
517	20240708	123500	111915645	2845	2845	2845	2845	0
518	20240708	123400	111915645	2845	2845	2845	2845	0
519	20240708	123300	111915645	2845	2845	2845	2845	22
520	20240708	123200	111853055	2845	2845	2845	2845	1
521	20240708	123100	111850210	2845	2845	2845	2845	0
522	20240708	123000	111850210	2845	2845	2845	2845	0
523	20240708	122900	111850210	2845	2845	2845	2845	0
524	20240708	122800	111850210	2845	2845	2845	2845	0
525	20240708	122700	111850210	2845	2845	2845	2845	0
526	20240708	122600	111850210	2845	2845	2845	2845	0
527	20240708	122500	111850210	2845	2830	2845	2830	50
528	20240708	122400	111708695	2820	2820	2820	2820	0
529	20240708	122300	111708695	2820	2820	2820	2820	0
530	20240708	122200	111708695	2820	2820	2820	2820	0
531	20240708	122100	111708695	2820	2820	2820	2820	0
532	20240708	122000	111708695	2820	2820	2820	2820	72
533	20240708	121900	111505655	2825	2830	2830	2825	37
534	20240708	121800	111401085	2830	2830	2830	2830	0
535	20240708	121700	111401085	2830	2830	2830	2830	0
536	20240708	121600	111401085	2830	2830	2830	2830	0
537	20240708	121500	111401085	2830	2830	2830	2830	0
538	20240708	121400	111401085	2830	2830	2830	2830	9
539	20240708	121300	111375615	2845	2845	2845	2845	0
540	20240708	121200	111375615	2845	2845	2845	2845	0
541	20240708	121100	111375615	2845	2845	2845	2845	0
542	20240708	121000	111375615	2845	2845	2845	2845	0
543	20240708	120900	111375615	2845	2845	2845	2845	0
544	20240708	120800	111375615	2845	2845	2845	2845	0
545	20240708	120700	111375615	2845	2845	2845	2845	0
546	20240708	120600	111375615	2845	2845	2845	2845	0
547	20240708	120500	111375615	2845	2845	2845	2845	0
548	20240708	120400	111375615	2845	2830	2845	2830	114
549	20240708	120300	111052210	2830	2830	2830	2830	80
550	20240708	120200	110825810	2830	2830	2830	2830	0
551	20240708	120100	110825810	2830	2830	2830	2830	0
552	20240708	120000	110825810	2830	2830	2830	2830	0
553	20240708	115900	110825810	2830	2830	2830	2830	0
554	20240708	115800	110825810	2830	2830	2830	2830	10
555	20240708	115700	110797510	2825	2825	2825	2825	0
556	20240708	115600	110797510	2825	2825	2825	2825	0
557	20240708	115500	110797510	2825	2825	2825	2825	0
558	20240708	115400	110797510	2825	2825	2825	2825	1
559	20240708	115300	110794685	2825	2825	2825	2825	0
560	20240708	115200	110794685	2825	2825	2825	2825	0
561	20240708	115100	110794685	2825	2825	2825	2825	2
562	20240708	115000	110789035	2850	2850	2850	2850	0
563	20240708	114900	110789035	2850	2850	2850	2850	0
564	20240708	114800	110789035	2850	2850	2850	2850	1
565	20240708	114700	110786185	2850	2825	2850	2825	1361
566	20240708	114600	106938540	2825	2825	2825	2825	0
567	20240708	114500	106938540	2825	2825	2825	2825	0
568	20240708	114400	106938540	2825	2825	2825	2825	773
569	20240708	114300	104754815	2825	2825	2825	2825	34
570	20240708	114200	104658765	2845	2845	2845	2845	0
571	20240708	114100	104658765	2845	2845	2845	2845	55
572	20240708	114000	104502290	2845	2845	2845	2845	300
573	20240708	113900	103648790	2850	2850	2850	2850	0
574	20240708	113800	103648790	2850	2850	2850	2850	0
575	20240708	113700	103648790	2850	2850	2850	2850	0
576	20240708	113600	103648790	2850	2850	2850	2850	0
577	20240708	113500	103648790	2850	2850	2850	2850	0
578	20240708	113400	103648790	2850	2850	2850	2850	0
579	20240708	113300	103648790	2850	2850	2850	2850	0
580	20240708	113200	103648790	2850	2850	2850	2850	0
581	20240708	113100	103648790	2850	2850	2850	2850	0
582	20240708	113000	103648790	2850	2850	2850	2850	0
583	20240708	112900	103648790	2850	2850	2850	2850	0
584	20240708	112800	103648790	2850	2850	2850	2850	0
585	20240708	112700	103648790	2850	2850	2850	2850	0
586	20240708	112600	103648790	2850	2850	2850	2850	0
587	20240708	112500	103648790	2850	2850	2850	2850	0
588	20240708	112400	103648790	2850	2850	2850	2850	0
589	20240708	112300	103648790	2850	2850	2850	2850	0
590	20240708	112200	103648790	2850	2845	2850	2845	28
591	20240708	112100	103569125	2850	2850	2850	2850	0
592	20240708	112000	103569125	2850	2850	2850	2850	0
593	20240708	111900	103569125	2850	2850	2850	2850	0
594	20240708	111800	103569125	2850	2850	2850	2850	0
595	20240708	111700	103569125	2850	2850	2850	2850	0
596	20240708	111600	103569125	2850	2850	2850	2850	0
597	20240708	111500	103569125	2850	2850	2850	2850	0
598	20240708	111400	103569125	2850	2850	2850	2850	0
599	20240708	111300	103569125	2850	2850	2850	2850	0
600	20240708	111200	103569125	2850	2850	2850	2850	1
601	20240708	111100	103566275	2850	2850	2850	2850	0
602	20240708	111000	103566275	2850	2850	2850	2850	1
603	20240708	110900	103563425	2850	2835	2850	2835	274
604	20240708	110800	102785755	2835	2835	2835	2835	0
605	20240708	110700	102785755	2835	2835	2835	2835	0
606	20240708	110600	102785755	2835	2835	2835	2835	0
607	20240708	110500	102785755	2835	2835	2835	2835	0
608	20240708	110400	102785755	2835	2835	2835	2835	100
609	20240708	110300	102502255	2840	2840	2840	2840	0
610	20240708	110200	102502255	2840	2840	2840	2840	0
611	20240708	110100	102502255	2840	2840	2840	2840	0
612	20240708	110000	102502255	2840	2840	2840	2840	4
613	20240708	105900	102490895	2840	2840	2840	2840	0
614	20240708	105800	102490895	2840	2840	2840	2840	2
615	20240708	105700	102485215	2840	2840	2840	2840	6
616	20240708	105600	102468175	2840	2840	2840	2840	0
617	20240708	105500	102468175	2840	2840	2840	2840	0
618	20240708	105400	102468175	2840	2840	2840	2840	0
619	20240708	105300	102468175	2840	2840	2840	2840	5
620	20240708	105200	102453975	2840	2840	2840	2840	9
621	20240708	105100	102428415	2825	2825	2825	2825	4
622	20240708	105000	102417115	2845	2845	2845	2845	0
623	20240708	104900	102417115	2845	2845	2845	2845	0
624	20240708	104800	102417115	2845	2845	2845	2845	70
625	20240708	104700	102217965	2850	2850	2850	2850	0
626	20240708	104600	102217965	2850	2850	2850	2850	0
627	20240708	104500	102217965	2850	2835	2850	2825	199
628	20240708	104400	101654510	2850	2850	2850	2850	0
629	20240708	104300	101654510	2850	2850	2850	2850	0
630	20240708	104200	101654510	2850	2850	2850	2850	0
631	20240708	104100	101654510	2850	2850	2850	2850	0
632	20240708	104000	101654510	2850	2850	2850	2850	0
633	20240708	103900	101654510	2850	2850	2850	2850	0
634	20240708	103800	101654510	2850	2850	2850	2850	0
635	20240708	103700	101654510	2850	2850	2850	2850	0
636	20240708	103600	101654510	2850	2850	2850	2850	0
637	20240708	103500	101654510	2850	2850	2850	2850	0
638	20240708	103400	101654510	2850	2850	2850	2850	0
639	20240708	103300	101654510	2850	2850	2850	2850	0
640	20240708	103200	101654510	2850	2845	2850	2845	1811
641	20240708	103100	96495865	2850	2850	2850	2850	0
642	20240708	103000	96495865	2850	2850	2850	2850	0
643	20240708	102900	96495865	2850	2850	2850	2850	0
644	20240708	102800	96495865	2850	2850	2850	2850	0
645	20240708	102700	96495865	2850	2850	2850	2850	0
646	20240708	102600	96495865	2850	2850	2850	2850	0
647	20240708	102500	96495865	2850	2850	2850	2850	0
648	20240708	102400	96495865	2850	2850	2850	2850	0
649	20240708	102300	96495865	2850	2850	2850	2850	0
650	20240708	102200	96495865	2850	2850	2850	2850	0
651	20240708	102100	96495865	2850	2850	2850	2850	0
652	20240708	102000	96495865	2850	2850	2850	2850	0
653	20240708	101900	96495865	2850	2850	2850	2850	0
654	20240708	101800	96495865	2850	2850	2850	2850	0
655	20240708	101700	96495865	2850	2840	2850	2840	101
656	20240708	101600	96208915	2850	2845	2850	2840	2501
657	20240708	101500	89106035	2845	2850	2850	2845	1919
658	20240708	101400	83644885	2850	2850	2850	2850	0
659	20240708	101300	83644885	2850	2850	2850	2850	34
660	20240708	101200	83547985	2850	2850	2850	2850	62
661	20240708	101100	83371285	2850	2850	2850	2850	0
662	20240708	101000	83371285	2850	2850	2850	2850	100
663	20240708	100900	83086285	2865	2865	2865	2865	1
664	20240708	100800	83083420	2865	2865	2865	2865	3
665	20240708	100700	83074825	2865	2865	2865	2865	0
666	20240708	100600	83074825	2865	2865	2865	2865	2
667	20240708	100500	83069095	2865	2865	2865	2865	6
668	20240708	100400	83051905	2865	2865	2865	2865	10
669	20240708	100300	83023255	2865	2865	2865	2865	1
670	20240708	100200	83020390	2865	2865	2865	2865	0
671	20240708	100100	83020390	2865	2850	2865	2850	2
672	20240708	100000	83014675	2865	2865	2865	2865	0
673	20240708	095900	83014675	2865	2865	2865	2865	50
674	20240708	095800	82871425	2865	2865	2865	2865	0
675	20240708	095700	82871425	2865	2865	2865	2865	0
676	20240708	095600	82871425	2865	2865	2865	2865	0
677	20240708	095500	82871425	2865	2870	2870	2865	2
678	20240708	095400	82865690	2870	2865	2870	2865	31
679	20240708	095300	82776870	2870	2860	2870	2860	72
680	20240708	095200	82570685	2870	2870	2870	2870	0
681	20240708	095100	82570685	2870	2870	2870	2870	0
682	20240708	095000	82570685	2870	2865	2870	2865	21
683	20240708	094900	82510515	2870	2870	2870	2870	0
684	20240708	094800	82510515	2870	2860	2870	2860	51
685	20240708	094700	82364445	2870	2870	2870	2870	0
686	20240708	094600	82364445	2870	2870	2870	2870	10
687	20240708	094500	82335745	2870	2870	2870	2870	2
688	20240708	094400	82330005	2875	2875	2875	2875	200
689	20240708	094300	81755005	2875	2875	2875	2875	136
690	20240708	094200	81364005	2875	2870	2875	2870	2875
691	20240708	094100	73101085	2870	2870	2870	2870	0
692	20240708	094000	73101085	2870	2870	2870	2870	0
693	20240708	093900	73101085	2870	2870	2870	2870	0
694	20240708	093800	73101085	2870	2870	2870	2870	0
695	20240708	093700	73101085	2870	2870	2870	2870	0
696	20240708	093600	73101085	2870	2865	2870	2850	1401
697	20240708	093500	69093215	2870	2870	2870	2870	0
698	20240708	093400	69093215	2870	2870	2875	2850	7075
699	20240708	093300	48754620	2850	2850	2850	2850	0
700	20240708	093200	48754620	2850	2850	2850	2850	0
701	20240708	093100	48754620	2850	2870	2870	2850	152
702	20240708	093000	48320380	2875	2875	2875	2875	0
703	20240708	092900	48320380	2875	2875	2875	2875	0
704	20240708	092800	48320380	2875	2875	2875	2875	0
705	20240708	092700	48320380	2875	2875	2875	2875	0
706	20240708	092600	48320380	2875	2875	2875	2875	0
707	20240708	092500	48320380	2875	2875	2875	2875	0
708	20240708	092400	48320380	2875	2875	2875	2875	0
709	20240708	092300	48320380	2875	2875	2875	2875	100
710	20240708	092200	48032880	2875	2875	2875	2875	1261
711	20240708	092100	44407505	2875	2875	2875	2875	1
712	20240708	092000	44404630	2870	2870	2870	2870	2
713	20240708	091900	44398890	2840	2830	2875	2830	13075
714	20240708	091800	6936135	2835	2835	2835	2835	0
715	20240708	091700	6936135	2835	2835	2835	2835	0
716	20240708	091600	6936135	2835	2835	2835	2835	0
717	20240708	091500	6936135	2835	2835	2835	2835	0
718	20240708	091400	6936135	2835	2835	2835	2835	0
719	20240708	091300	6936135	2835	2835	2835	2835	0
720	20240708	091200	6936135	2835	2835	2835	2835	0
721	20240708	091100	6936135	2835	2835	2835	2835	0
722	20240708	091000	6936135	2835	2835	2835	2835	0
723	20240708	090900	6936135	2835	2815	2835	2815	801
724	20240708	090800	4681300	2810	2825	2825	2810	260
725	20240708	090700	3950410	2845	2845	2845	2845	0
726	20240708	090600	3950410	2845	2845	2845	2845	0
727	20240708	090500	3950410	2845	2845	2845	2845	0
728	20240708	090400	3950410	2845	2845	2845	2845	1
729	20240708	090300	3947565	2850	2850	2850	2850	0
730	20240708	090200	3947565	2850	2850	2850	2850	10
731	20240708	090100	3919065	2850	2850	2850	2850	0
732	20240708	090000	3919065	2850	2845	2850	2830	1377