KissMeData/274090/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	211100	567165220	10640	10640	10640	10640	1777
3	20240708	211000	567165220	10640	10640	10640	10640	0
4	20240708	210900	567165220	10640	10640	10640	10640	0
5	20240708	210800	567165220	10640	10640	10640	10640	0
6	20240708	210700	567165220	10640	10640	10640	10640	0
7	20240708	210600	567165220	10640	10640	10640	10640	0
8	20240708	210500	567165220	10640	10640	10640	10640	0
9	20240708	210400	567165220	10640	10640	10640	10640	0
10	20240708	210300	567165220	10640	10640	10640	10640	0
11	20240708	210200	567165220	10640	10640	10640	10640	0
12	20240708	210100	567165220	10640	10640	10640	10640	0
13	20240708	210000	567165220	10640	10640	10640	10640	0
14	20240708	205900	567165220	10640	10640	10640	10640	0
15	20240708	205800	567165220	10640	10640	10640	10640	0
16	20240708	205700	567165220	10640	10640	10640	10640	0
17	20240708	205600	567165220	10640	10640	10640	10640	0
18	20240708	205500	567165220	10640	10640	10640	10640	0
19	20240708	205400	567165220	10640	10640	10640	10640	0
20	20240708	205300	567165220	10640	10640	10640	10640	0
21	20240708	205200	567165220	10640	10640	10640	10640	0
22	20240708	205100	567165220	10640	10640	10640	10640	0
23	20240708	205000	567165220	10640	10640	10640	10640	0
24	20240708	204900	567165220	10640	10640	10640	10640	0
25	20240708	204800	567165220	10640	10640	10640	10640	0
26	20240708	204700	567165220	10640	10640	10640	10640	0
27	20240708	204600	567165220	10640	10640	10640	10640	0
28	20240708	204500	567165220	10640	10640	10640	10640	0
29	20240708	204400	567165220	10640	10640	10640	10640	0
30	20240708	204300	567165220	10640	10640	10640	10640	0
31	20240708	204200	567165220	10640	10640	10640	10640	0
32	20240708	204100	567165220	10640	10640	10640	10640	1777
33	20240708	204000	567165220	10640	10640	10640	10640	0
34	20240708	203900	567165220	10640	10640	10640	10640	0
35	20240708	203800	567165220	10640	10640	10640	10640	0
36	20240708	203700	567165220	10640	10640	10640	10640	0
37	20240708	203600	567165220	10640	10640	10640	10640	0
38	20240708	203500	567165220	10640	10640	10640	10640	0
39	20240708	203400	567165220	10640	10640	10640	10640	0
40	20240708	203300	567165220	10640	10640	10640	10640	0
41	20240708	203200	567165220	10640	10640	10640	10640	0
42	20240708	203100	567165220	10640	10640	10640	10640	0
43	20240708	203000	567165220	10640	10640	10640	10640	0
44	20240708	202900	567165220	10640	10640	10640	10640	0
45	20240708	202800	567165220	10640	10640	10640	10640	0
46	20240708	202700	567165220	10640	10640	10640	10640	0
47	20240708	202600	567165220	10640	10640	10640	10640	0
48	20240708	202500	567165220	10640	10640	10640	10640	0
49	20240708	202400	567165220	10640	10640	10640	10640	0
50	20240708	202300	567165220	10640	10640	10640	10640	0
51	20240708	202200	567165220	10640	10640	10640	10640	0
52	20240708	202100	567165220	10640	10640	10640	10640	0
53	20240708	202000	567165220	10640	10640	10640	10640	0
54	20240708	201900	567165220	10640	10640	10640	10640	0
55	20240708	201800	567165220	10640	10640	10640	10640	0
56	20240708	201700	567165220	10640	10640	10640	10640	0
57	20240708	201600	567165220	10640	10640	10640	10640	0
58	20240708	201500	567165220	10640	10640	10640	10640	0
59	20240708	201400	567165220	10640	10640	10640	10640	0
60	20240708	201300	567165220	10640	10640	10640	10640	0
61	20240708	201200	567165220	10640	10640	10640	10640	0
62	20240708	201100	567165220	10640	10640	10640	10640	1777
63	20240708	201000	567165220	10640	10640	10640	10640	0
64	20240708	200900	567165220	10640	10640	10640	10640	0
65	20240708	200800	567165220	10640	10640	10640	10640	0
66	20240708	200700	567165220	10640	10640	10640	10640	0
67	20240708	200600	567165220	10640	10640	10640	10640	0
68	20240708	200500	567165220	10640	10640	10640	10640	0
69	20240708	200400	567165220	10640	10640	10640	10640	0
70	20240708	200300	567165220	10640	10640	10640	10640	0
71	20240708	200200	567165220	10640	10640	10640	10640	0
72	20240708	200100	567165220	10640	10640	10640	10640	0
73	20240708	200000	567165220	10640	10640	10640	10640	0
74	20240708	195900	567165220	10640	10640	10640	10640	0
75	20240708	195800	567165220	10640	10640	10640	10640	0
76	20240708	195700	567165220	10640	10640	10640	10640	0
77	20240708	195600	567165220	10640	10640	10640	10640	0
78	20240708	195500	567165220	10640	10640	10640	10640	0
79	20240708	195400	567165220	10640	10640	10640	10640	0
80	20240708	195300	567165220	10640	10640	10640	10640	0
81	20240708	195200	567165220	10640	10640	10640	10640	0
82	20240708	195100	567165220	10640	10640	10640	10640	0
83	20240708	195000	567165220	10640	10640	10640	10640	0
84	20240708	194900	567165220	10640	10640	10640	10640	0
85	20240708	194800	567165220	10640	10640	10640	10640	0
86	20240708	194700	567165220	10640	10640	10640	10640	0
87	20240708	194600	567165220	10640	10640	10640	10640	0
88	20240708	194500	567165220	10640	10640	10640	10640	0
89	20240708	194400	567165220	10640	10640	10640	10640	0
90	20240708	194300	567165220	10640	10640	10640	10640	0
91	20240708	194200	567165220	10640	10640	10640	10640	0
92	20240708	194100	567165220	10640	10640	10640	10640	1777
93	20240708	194000	567165220	10640	10640	10640	10640	0
94	20240708	193900	567165220	10640	10640	10640	10640	0
95	20240708	193800	567165220	10640	10640	10640	10640	0
96	20240708	193700	567165220	10640	10640	10640	10640	0
97	20240708	193600	567165220	10640	10640	10640	10640	0
98	20240708	193500	567165220	10640	10640	10640	10640	0
99	20240708	193400	567165220	10640	10640	10640	10640	0
100	20240708	193300	567165220	10640	10640	10640	10640	0
101	20240708	193200	567165220	10640	10640	10640	10640	0
102	20240708	193100	567165220	10640	10640	10640	10640	0
103	20240708	193000	567165220	10640	10640	10640	10640	0
104	20240708	192900	567165220	10640	10640	10640	10640	0
105	20240708	192800	567165220	10640	10640	10640	10640	0
106	20240708	192700	567165220	10640	10640	10640	10640	0
107	20240708	192600	567165220	10640	10640	10640	10640	0
108	20240708	192500	567165220	10640	10640	10640	10640	0
109	20240708	192400	567165220	10640	10640	10640	10640	0
110	20240708	192300	567165220	10640	10640	10640	10640	0
111	20240708	192200	567165220	10640	10640	10640	10640	0
112	20240708	192100	567165220	10640	10640	10640	10640	0
113	20240708	192000	567165220	10640	10640	10640	10640	0
114	20240708	191900	567165220	10640	10640	10640	10640	0
115	20240708	191800	567165220	10640	10640	10640	10640	0
116	20240708	191700	567165220	10640	10640	10640	10640	0
117	20240708	191600	567165220	10640	10640	10640	10640	0
118	20240708	191500	567165220	10640	10640	10640	10640	0
119	20240708	191400	567165220	10640	10640	10640	10640	0
120	20240708	191300	567165220	10640	10640	10640	10640	0
121	20240708	191200	567165220	10640	10640	10640	10640	0
122	20240708	191100	567165220	10640	10640	10640	10640	1777
123	20240708	191000	567165220	10640	10640	10640	10640	0
124	20240708	190900	567165220	10640	10640	10640	10640	0
125	20240708	190800	567165220	10640	10640	10640	10640	0
126	20240708	190700	567165220	10640	10640	10640	10640	0
127	20240708	190600	567165220	10640	10640	10640	10640	0
128	20240708	190500	567165220	10640	10640	10640	10640	0
129	20240708	190400	567165220	10640	10640	10640	10640	0
130	20240708	190300	567165220	10640	10640	10640	10640	0
131	20240708	190200	567165220	10640	10640	10640	10640	0
132	20240708	190100	567165220	10640	10640	10640	10640	0
133	20240708	190000	567165220	10640	10640	10640	10640	0
134	20240708	185900	567165220	10640	10640	10640	10640	0
135	20240708	185800	567165220	10640	10640	10640	10640	0
136	20240708	185700	567165220	10640	10640	10640	10640	0
137	20240708	185600	567165220	10640	10640	10640	10640	0
138	20240708	185500	567165220	10640	10640	10640	10640	0
139	20240708	185400	567165220	10640	10640	10640	10640	0
140	20240708	185300	567165220	10640	10640	10640	10640	0
141	20240708	185200	567165220	10640	10640	10640	10640	0
142	20240708	185100	567165220	10640	10640	10640	10640	0
143	20240708	185000	567165220	10640	10640	10640	10640	0
144	20240708	184900	567165220	10640	10640	10640	10640	0
145	20240708	184800	567165220	10640	10640	10640	10640	0
146	20240708	184700	567165220	10640	10640	10640	10640	0
147	20240708	184600	567165220	10640	10640	10640	10640	0
148	20240708	184500	567165220	10640	10640	10640	10640	0
149	20240708	184400	567165220	10640	10640	10640	10640	0
150	20240708	184300	567165220	10640	10640	10640	10640	0
151	20240708	184200	567165220	10640	10640	10640	10640	0
152	20240708	184100	567165220	10640	10640	10640	10640	1777
153	20240708	184000	567165220	10640	10640	10640	10640	0
154	20240708	183900	567165220	10640	10640	10640	10640	0
155	20240708	183800	567165220	10640	10640	10640	10640	0
156	20240708	183700	567165220	10640	10640	10640	10640	0
157	20240708	183600	567165220	10640	10640	10640	10640	0
158	20240708	183500	567165220	10640	10640	10640	10640	0
159	20240708	183400	567165220	10640	10640	10640	10640	0
160	20240708	183300	567165220	10640	10640	10640	10640	0
161	20240708	183200	567165220	10640	10640	10640	10640	0
162	20240708	183100	567165220	10640	10640	10640	10640	0
163	20240708	183000	567165220	10640	10640	10640	10640	0
164	20240708	182900	567165220	10640	10640	10640	10640	0
165	20240708	182800	567165220	10640	10640	10640	10640	0
166	20240708	182700	567165220	10640	10640	10640	10640	0
167	20240708	182600	567165220	10640	10640	10640	10640	0
168	20240708	182500	567165220	10640	10640	10640	10640	0
169	20240708	182400	567165220	10640	10640	10640	10640	0
170	20240708	182300	567165220	10640	10640	10640	10640	0
171	20240708	182200	567165220	10640	10640	10640	10640	0
172	20240708	182100	567165220	10640	10640	10640	10640	0
173	20240708	182000	567165220	10640	10640	10640	10640	0
174	20240708	181900	567165220	10640	10640	10640	10640	0
175	20240708	181800	567165220	10640	10640	10640	10640	0
176	20240708	181700	567165220	10640	10640	10640	10640	0
177	20240708	181600	567165220	10640	10640	10640	10640	0
178	20240708	181500	567165220	10640	10640	10640	10640	0
179	20240708	181400	567165220	10640	10640	10640	10640	0
180	20240708	181300	567165220	10640	10640	10640	10640	0
181	20240708	181200	567165220	10640	10640	10640	10640	0
182	20240708	181100	567165220	10640	10640	10640	10640	1777
183	20240708	181000	567165220	10640	10640	10640	10640	0
184	20240708	180900	567165220	10640	10640	10640	10640	0
185	20240708	180800	567165220	10640	10640	10640	10640	0
186	20240708	180700	567165220	10640	10640	10640	10640	0
187	20240708	180600	567165220	10640	10640	10640	10640	0
188	20240708	180500	567165220	10640	10640	10640	10640	0
189	20240708	180400	567165220	10640	10640	10640	10640	0
190	20240708	180300	567165220	10640	10640	10640	10640	0
191	20240708	180200	567165220	10640	10640	10640	10640	0
192	20240708	180100	567165220	10640	10640	10640	10640	0
193	20240708	180000	567165220	10640	10640	10640	10640	0
194	20240708	175900	567165220	10640	10640	10640	10640	0
195	20240708	175800	567165220	10640	10640	10640	10640	0
196	20240708	175700	567165220	10640	10640	10640	10640	0
197	20240708	175600	567165220	10640	10640	10640	10640	0
198	20240708	175500	567165220	10640	10640	10640	10640	0
199	20240708	175400	567165220	10640	10640	10640	10640	0
200	20240708	175300	567165220	10640	10640	10640	10640	0
201	20240708	175200	567165220	10640	10640	10640	10640	0
202	20240708	175100	567165220	10640	10640	10640	10640	0
203	20240708	175000	567165220	10640	10640	10640	10640	0
204	20240708	174900	567165220	10640	10640	10640	10640	0
205	20240708	174800	567165220	10640	10640	10640	10640	0
206	20240708	174700	567165220	10640	10640	10640	10640	0
207	20240708	174600	567165220	10640	10640	10640	10640	0
208	20240708	174500	567165220	10640	10640	10640	10640	0
209	20240708	174400	567165220	10640	10640	10640	10640	0
210	20240708	174300	567165220	10640	10640	10640	10640	0
211	20240708	174200	567165220	10640	10640	10640	10640	0
212	20240708	174100	567165220	10640	10640	10640	10640	1777
213	20240708	174000	567165220	10640	10640	10640	10640	0
214	20240708	173900	567165220	10640	10640	10640	10640	0
215	20240708	173800	567165220	10640	10640	10640	10640	0
216	20240708	173700	567165220	10640	10640	10640	10640	0
217	20240708	173600	567165220	10640	10640	10640	10640	0
218	20240708	173500	567165220	10640	10640	10640	10640	0
219	20240708	173400	567165220	10640	10640	10640	10640	0
220	20240708	173300	567165220	10640	10640	10640	10640	0
221	20240708	173200	567165220	10640	10640	10640	10640	0
222	20240708	173100	567165220	10640	10640	10640	10640	0
223	20240708	173000	567165220	10640	10640	10640	10640	0
224	20240708	172900	567165220	10640	10640	10640	10640	0
225	20240708	172800	567165220	10640	10640	10640	10640	0
226	20240708	172700	567165220	10640	10640	10640	10640	0
227	20240708	172600	567165220	10640	10640	10640	10640	0
228	20240708	172500	567165220	10640	10640	10640	10640	0
229	20240708	172400	567165220	10640	10640	10640	10640	0
230	20240708	172300	567165220	10640	10640	10640	10640	0
231	20240708	172200	567165220	10640	10640	10640	10640	0
232	20240708	172100	567165220	10640	10640	10640	10640	0
233	20240708	172000	567165220	10640	10640	10640	10640	0
234	20240708	171900	567165220	10640	10640	10640	10640	0
235	20240708	171800	567165220	10640	10640	10640	10640	0
236	20240708	171700	567165220	10640	10640	10640	10640	0
237	20240708	171600	567165220	10640	10640	10640	10640	0
238	20240708	171500	567165220	10640	10640	10640	10640	0
239	20240708	171400	567165220	10640	10640	10640	10640	0
240	20240708	171300	567165220	10640	10640	10640	10640	0
241	20240708	171200	567165220	10640	10640	10640	10640	0
242	20240708	171100	567165220	10640	10640	10640	10640	1777
243	20240708	171000	567165220	10640	10640	10640	10640	0
244	20240708	170900	567165220	10640	10640	10640	10640	0
245	20240708	170800	567165220	10640	10640	10640	10640	0
246	20240708	170700	567165220	10640	10640	10640	10640	0
247	20240708	170600	567165220	10640	10640	10640	10640	0
248	20240708	170500	567165220	10640	10640	10640	10640	0
249	20240708	170400	567165220	10640	10640	10640	10640	0
250	20240708	170300	567165220	10640	10640	10640	10640	0
251	20240708	170200	567165220	10640	10640	10640	10640	0
252	20240708	170100	567165220	10640	10640	10640	10640	0
253	20240708	170000	567165220	10640	10640	10640	10640	0
254	20240708	165900	567165220	10640	10640	10640	10640	0
255	20240708	165800	567165220	10640	10640	10640	10640	0
256	20240708	165700	567165220	10640	10640	10640	10640	0
257	20240708	165600	567165220	10640	10640	10640	10640	0
258	20240708	165500	567165220	10640	10640	10640	10640	0
259	20240708	165400	567165220	10640	10640	10640	10640	0
260	20240708	165300	567165220	10640	10640	10640	10640	0
261	20240708	165200	567165220	10640	10640	10640	10640	0
262	20240708	165100	567165220	10640	10640	10640	10640	0
263	20240708	165000	567165220	10640	10640	10640	10640	0
264	20240708	164900	567165220	10640	10640	10640	10640	0
265	20240708	164800	567165220	10640	10640	10640	10640	0
266	20240708	164700	567165220	10640	10640	10640	10640	0
267	20240708	164600	567165220	10640	10640	10640	10640	0
268	20240708	164500	567165220	10640	10640	10640	10640	0
269	20240708	164400	567165220	10640	10640	10640	10640	0
270	20240708	164300	567165220	10640	10640	10640	10640	0
271	20240708	164200	567165220	10640	10640	10640	10640	0
272	20240708	164100	567165220	10640	10640	10640	10640	1777
273	20240708	164000	567165220	10640	10640	10640	10640	0
274	20240708	163900	567165220	10640	10640	10640	10640	0
275	20240708	163800	567165220	10640	10640	10640	10640	0
276	20240708	163700	567165220	10640	10640	10640	10640	0
277	20240708	163600	567165220	10640	10640	10640	10640	0
278	20240708	163500	567165220	10640	10640	10640	10640	0
279	20240708	163400	567165220	10640	10640	10640	10640	0
280	20240708	163300	567165220	10640	10640	10640	10640	0
281	20240708	163200	567165220	10640	10640	10640	10640	0
282	20240708	163100	567165220	10640	10640	10640	10640	0
283	20240708	163000	567165220	10640	10640	10640	10640	0
284	20240708	162900	567165220	10640	10640	10640	10640	0
285	20240708	162800	567165220	10640	10640	10640	10640	0
286	20240708	162700	567165220	10640	10640	10640	10640	0
287	20240708	162600	567165220	10640	10640	10640	10640	0
288	20240708	162500	567165220	10640	10640	10640	10640	0
289	20240708	162400	567165220	10640	10640	10640	10640	0
290	20240708	162300	567165220	10640	10640	10640	10640	0
291	20240708	162200	567165220	10640	10640	10640	10640	0
292	20240708	162100	567165220	10640	10640	10640	10640	0
293	20240708	162000	567165220	10640	10640	10640	10640	0
294	20240708	161900	567165220	10640	10640	10640	10640	0
295	20240708	161800	567165220	10640	10640	10640	10640	0
296	20240708	161700	567165220	10640	10640	10640	10640	0
297	20240708	161600	567165220	10640	10640	10640	10640	0
298	20240708	161500	567165220	10640	10640	10640	10640	0
299	20240708	161400	567165220	10640	10640	10640	10640	0
300	20240708	161300	567165220	10640	10640	10640	10640	0
301	20240708	161200	567165220	10640	10640	10640	10640	0
302	20240708	161100	567165220	10640	10640	10640	10640	1777
303	20240708	161000	567165220	10640	10640	10640	10640	0
304	20240708	160900	567165220	10640	10640	10640	10640	0
305	20240708	160800	567165220	10640	10640	10640	10640	0
306	20240708	160700	567165220	10640	10640	10640	10640	0
307	20240708	160600	567165220	10640	10640	10640	10640	0
308	20240708	160500	567165220	10640	10640	10640	10640	0
309	20240708	160400	567165220	10640	10640	10640	10640	0
310	20240708	160300	567165220	10640	10640	10640	10640	0
311	20240708	160200	567165220	10640	10640	10640	10640	0
312	20240708	160100	567165220	10640	10640	10640	10640	0
313	20240708	160000	567165220	10640	10640	10640	10640	0
314	20240708	155900	567165220	10640	10640	10640	10640	0
315	20240708	155800	567165220	10640	10640	10640	10640	0
316	20240708	155700	567165220	10640	10640	10640	10640	0
317	20240708	155600	567165220	10640	10640	10640	10640	0
318	20240708	155500	567165220	10640	10640	10640	10640	0
319	20240708	155400	567165220	10640	10640	10640	10640	0
320	20240708	155300	567165220	10640	10640	10640	10640	0
321	20240708	155200	567165220	10640	10640	10640	10640	0
322	20240708	155100	567165220	10640	10640	10640	10640	0
323	20240708	155000	567165220	10640	10640	10640	10640	0
324	20240708	154900	567165220	10640	10640	10640	10640	0
325	20240708	154800	567165220	10640	10640	10640	10640	0
326	20240708	154700	567165220	10640	10640	10640	10640	0
327	20240708	154600	567165220	10640	10640	10640	10640	0
328	20240708	154500	567165220	10640	10640	10640	10640	0
329	20240708	154400	567165220	10640	10640	10640	10640	0
330	20240708	154300	567165220	10640	10640	10640	10640	0
331	20240708	154200	567165220	10640	10640	10640	10640	0
332	20240708	154100	567165220	10640	10640	10640	10640	1777
333	20240708	154000	567165220	10640	10640	10640	10640	0
334	20240708	153900	567165220	10640	10640	10640	10640	0
335	20240708	153800	567165220	10640	10640	10640	10640	0
336	20240708	153700	567165220	10640	10640	10640	10640	0
337	20240708	153600	567165220	10640	10640	10640	10640	0
338	20240708	153500	567165220	10640	10640	10640	10640	0
339	20240708	153400	567165220	10640	10640	10640	10640	0
340	20240708	153300	567165220	10640	10640	10640	10640	0
341	20240708	153200	567165220	10640	10640	10640	10640	0
342	20240708	153100	567165220	10640	10640	10640	10640	0
343	20240708	153000	567165220	10640	10640	10640	10640	1777
344	20240708	152900	548257940	10610	10610	10610	10610	0
345	20240708	152800	548257940	10610	10610	10610	10610	0
346	20240708	152700	548257940	10610	10610	10610	10610	0
347	20240708	152600	548257940	10610	10610	10610	10610	0
348	20240708	152500	548257940	10610	10610	10610	10610	0
349	20240708	152400	548257940	10610	10610	10610	10610	0
350	20240708	152300	548257940	10610	10610	10610	10610	0
351	20240708	152200	548257940	10610	10610	10610	10610	0
352	20240708	152100	548257940	10610	10610	10610	10610	0
353	20240708	152000	548257940	10610	10610	10610	10610	0
354	20240708	151900	548257940	10610	10630	10630	10610	368
355	20240708	151800	544349860	10630	10600	10630	10600	1115
356	20240708	151700	532516210	10600	10600	10600	10600	109
357	20240708	151600	531360810	10610	10610	10610	10610	0
358	20240708	151500	531360810	10610	10610	10610	10610	10
359	20240708	151400	531254710	10610	10610	10610	10610	2
360	20240708	151300	531233490	10620	10620	10620	10620	0
361	20240708	151200	531233490	10620	10620	10620	10620	0
362	20240708	151100	531233490	10620	10620	10620	10620	0
363	20240708	151000	531233490	10620	10560	10620	10560	186
364	20240708	150900	529269270	10560	10610	10610	10560	351
365	20240708	150800	525548660	10560	10560	10560	10560	0
366	20240708	150700	525548660	10560	10580	10580	10560	2216
367	20240708	150600	502143760	10590	10590	10590	10590	10
368	20240708	150500	502037860	10590	10590	10590	10590	10
369	20240708	150400	501931960	10590	10590	10590	10590	0
370	20240708	150300	501931960	10590	10580	10590	10580	94
371	20240708	150200	500937430	10580	10590	10590	10580	38
372	20240708	150100	500535120	10590	10590	10590	10590	300
373	20240708	150000	497358120	10590	10590	10590	10590	0
374	20240708	145900	497358120	10590	10590	10590	10590	0
375	20240708	145800	497358120	10590	10590	10590	10590	3
376	20240708	145700	497326350	10590	10590	10590	10590	66
377	20240708	145600	496627410	10590	10590	10590	10590	0
378	20240708	145500	496627410	10590	10590	10590	10590	0
379	20240708	145400	496627410	10590	10590	10590	10590	0
380	20240708	145300	496627410	10590	10570	10590	10570	621
381	20240708	145200	490057820	10570	10590	10590	10570	100
382	20240708	145100	489000500	10590	10590	10590	10590	200
383	20240708	145000	486882500	10580	10580	10580	10580	0
384	20240708	144900	486882500	10580	10580	10580	10580	1008
385	20240708	144800	476217860	10580	10600	10600	10580	859
386	20240708	144700	467126300	10630	10630	10630	10630	1
387	20240708	144600	467115670	10600	10600	10600	10600	0
388	20240708	144500	467115670	10600	10600	10600	10600	189
389	20240708	144400	465112270	10600	10600	10600	10600	1
390	20240708	144300	465101670	10600	10620	10620	10600	750
391	20240708	144200	457137490	10620	10620	10620	10620	0
392	20240708	144100	457137490	10620	10620	10620	10620	0
393	20240708	144000	457137490	10620	10620	10620	10620	0
394	20240708	143900	457137490	10620	10620	10620	10620	50
395	20240708	143800	456606490	10620	10620	10620	10620	1002
396	20240708	143700	445965250	10620	10620	10620	10620	1
397	20240708	143600	445954630	10620	10610	10620	10600	1048
398	20240708	143500	434841070	10600	10600	10600	10600	110
399	20240708	143400	433675070	10580	10580	10580	10580	0
400	20240708	143300	433675070	10580	10580	10580	10580	0
401	20240708	143200	433675070	10580	10580	10580	10580	0
402	20240708	143100	433675070	10580	10590	10590	10580	646
403	20240708	143000	426840190	10590	10600	10600	10590	254
404	20240708	142900	424149790	10600	10610	10610	10600	200
405	20240708	142800	422028900	10610	10610	10610	10610	95
406	20240708	142700	421020950	10610	10610	10610	10610	2
407	20240708	142600	420999730	10610	10610	10610	10610	6
408	20240708	142500	420936070	10610	10610	10610	10610	1070
409	20240708	142400	409583370	10620	10620	10620	10620	0
410	20240708	142300	409583370	10620	10620	10620	10620	2
411	20240708	142200	409562130	10620	10620	10620	10620	0
412	20240708	142100	409562130	10620	10620	10620	10620	0
413	20240708	142000	409562130	10620	10620	10620	10620	0
414	20240708	141900	409562130	10620	10620	10620	10620	0
415	20240708	141800	409562130	10620	10620	10620	10620	0
416	20240708	141700	409562130	10620	10620	10620	10620	0
417	20240708	141600	409562130	10620	10620	10620	10620	279
418	20240708	141500	406599150	10630	10630	10630	10630	0
419	20240708	141400	406599150	10630	10630	10630	10630	10
420	20240708	141300	406492850	10630	10630	10630	10630	10
421	20240708	141200	406386550	10620	10620	10620	10620	399
422	20240708	141100	402149170	10620	10620	10620	10620	0
423	20240708	141000	402149170	10620	10620	10620	10620	0
424	20240708	140900	402149170	10620	10620	10620	10620	10
425	20240708	140800	402042970	10620	10620	10620	10620	1
426	20240708	140700	402032350	10630	10630	10630	10630	0
427	20240708	140600	402032350	10630	10630	10630	10630	95
428	20240708	140500	401022500	10630	10630	10630	10630	1
429	20240708	140400	401011870	10620	10620	10620	10620	0
430	20240708	140300	401011870	10620	10620	10620	10620	6
431	20240708	140200	400948150	10600	10620	10620	10600	130
432	20240708	140100	399568920	10620	10630	10630	10620	23
433	20240708	140000	399324630	10630	10630	10630	10630	189
434	20240708	135900	397315560	10630	10630	10630	10630	39
435	20240708	135800	396900990	10630	10640	10640	10630	62
436	20240708	135700	396241910	10630	10630	10630	10630	0
437	20240708	135600	396241910	10630	10630	10630	10630	1000
438	20240708	135500	385611910	10630	10630	10630	10630	150
439	20240708	135400	384017410	10630	10640	10640	10630	3
440	20240708	135300	383985510	10630	10630	10630	10630	0
441	20240708	135200	383985510	10630	10630	10630	10630	93
442	20240708	135100	382996920	10630	10630	10630	10630	260
443	20240708	135000	380233120	10630	10630	10630	10630	200
444	20240708	134900	378107120	10640	10640	10640	10640	0
445	20240708	134800	378107120	10640	10640	10640	10640	0
446	20240708	134700	378107120	10640	10640	10640	10640	0
447	20240708	134600	378107120	10640	10640	10640	10640	0
448	20240708	134500	378107120	10640	10640	10640	10640	1
449	20240708	134400	378096480	10640	10640	10640	10640	10
450	20240708	134300	377990080	10640	10640	10640	10640	0
451	20240708	134200	377990080	10640	10640	10640	10640	1
452	20240708	134100	377979440	10630	10630	10630	10630	200
453	20240708	134000	375853440	10630	10630	10630	10630	50
454	20240708	133900	375321940	10630	10630	10630	10630	158
455	20240708	133800	373642400	10630	10630	10630	10630	0
456	20240708	133700	373642400	10630	10630	10630	10630	5
457	20240708	133600	373589250	10630	10630	10630	10630	2
458	20240708	133500	373567990	10620	10620	10620	10620	122
459	20240708	133400	372272350	10610	10610	10610	10610	213
460	20240708	133300	370012420	10610	10610	10610	10610	0
461	20240708	133200	370012420	10610	10610	10610	10610	2
462	20240708	133100	369991200	10590	10590	10590	10590	0
463	20240708	133000	369991200	10590	10600	10600	10590	75
464	20240708	132900	369196740	10610	10610	10610	10610	0
465	20240708	132800	369196740	10610	10610	10610	10610	0
466	20240708	132700	369196740	10610	10610	10610	10610	5
467	20240708	132600	369143690	10600	10600	10600	10600	38
468	20240708	132500	368740890	10600	10600	10600	10600	0
469	20240708	132400	368740890	10600	10630	10630	10600	4
470	20240708	132300	368698460	10600	10600	10600	10600	44
471	20240708	132200	368232060	10620	10620	10620	10620	3
472	20240708	132100	368200200	10620	10620	10620	10620	790
473	20240708	132000	359810400	10630	10630	10630	10630	0
474	20240708	131900	359810400	10630	10630	10630	10630	0
475	20240708	131800	359810400	10630	10630	10630	10630	0
476	20240708	131700	359810400	10630	10630	10630	10630	0
477	20240708	131600	359810400	10630	10630	10630	10630	0
478	20240708	131500	359810400	10630	10630	10630	10630	0
479	20240708	131400	359810400	10630	10630	10630	10630	0
480	20240708	131300	359810400	10630	10630	10630	10630	3
481	20240708	131200	359778510	10630	10630	10630	10630	1
482	20240708	131100	359767880	10600	10600	10600	10600	0
483	20240708	131000	359767880	10600	10600	10600	10600	0
484	20240708	130900	359767880	10600	10600	10600	10600	0
485	20240708	130800	359767880	10600	10620	10620	10600	95
486	20240708	130700	358759760	10620	10620	10620	10620	165
487	20240708	130600	357007460	10620	10620	10620	10620	137
488	20240708	130500	355552520	10630	10630	10630	10630	0
489	20240708	130400	355552520	10630	10630	10630	10630	0
490	20240708	130300	355552520	10630	10630	10630	10630	93
491	20240708	130200	354563930	10630	10630	10630	10630	0
492	20240708	130100	354563930	10630	10630	10630	10630	0
493	20240708	130000	354563930	10630	10630	10630	10630	2128
494	20240708	125900	331943290	10630	10630	10630	10630	2
495	20240708	125800	331922030	10640	10640	10640	10640	100
496	20240708	125700	330858030	10640	10640	10640	10640	0
497	20240708	125600	330858030	10640	10640	10640	10640	5
498	20240708	125500	330804830	10640	10640	10640	10640	0
499	20240708	125400	330804830	10640	10640	10640	10640	5
500	20240708	125300	330751630	10640	10640	10640	10640	3
501	20240708	125200	330719710	10640	10640	10640	10640	5
502	20240708	125100	330666510	10640	10640	10640	10640	1
503	20240708	125000	330655870	10630	10630	10630	10630	100
504	20240708	124900	329592870	10630	10630	10630	10630	5
505	20240708	124800	329539720	10630	10630	10630	10630	0
506	20240708	124700	329539720	10630	10630	10630	10630	16
507	20240708	124600	329369640	10640	10640	10640	10640	1
508	20240708	124500	329359000	10600	10600	10600	10600	0
509	20240708	124400	329359000	10600	10600	10600	10600	1
510	20240708	124300	329348400	10640	10640	10640	10640	1
511	20240708	124200	329337760	10650	10640	10650	10640	4
512	20240708	124100	329295190	10600	10600	10600	10600	1
513	20240708	124000	329284590	10640	10640	10640	10640	0
514	20240708	123900	329284590	10640	10640	10640	10640	0
515	20240708	123800	329284590	10640	10640	10640	10640	0
516	20240708	123700	329284590	10640	10640	10640	10640	0
517	20240708	123600	329284590	10640	10640	10640	10640	17
518	20240708	123500	329103710	10650	10640	10650	10640	150
519	20240708	123400	327507700	10650	10650	10650	10650	102
520	20240708	123300	326421400	10650	10650	10650	10640	388
521	20240708	123200	322291200	10640	10640	10640	10640	229
522	20240708	123100	319854640	10650	10620	10650	10620	691
523	20240708	123000	312505440	10620	10600	10620	10600	34
524	20240708	122900	312144700	10610	10610	10610	10610	0
525	20240708	122800	312144700	10610	10610	10610	10610	11
526	20240708	122700	312027990	10600	10600	10600	10600	117
527	20240708	122600	310787790	10600	10600	10600	10600	1
528	20240708	122500	310777190	10590	10600	10600	10590	152
529	20240708	122400	309166090	10600	10600	10600	10600	1
530	20240708	122300	309155490	10590	10590	10590	10590	0
531	20240708	122200	309155490	10590	10590	10590	10590	1
532	20240708	122100	309144900	10590	10590	10590	10590	19
533	20240708	122000	308943690	10590	10580	10590	10580	187
534	20240708	121900	306963380	10580	10580	10580	10580	13
535	20240708	121800	306825840	10580	10590	10590	10580	201
536	20240708	121700	304699250	10590	10590	10590	10590	1
537	20240708	121600	304688660	10590	10590	10590	10590	40
538	20240708	121500	304265060	10590	10590	10590	10590	100
539	20240708	121400	303206060	10590	10590	10590	10590	0
540	20240708	121300	303206060	10590	10590	10590	10590	15
541	20240708	121200	303047210	10590	10590	10590	10590	154
542	20240708	121100	301416350	10580	10580	10580	10580	0
543	20240708	121000	301416350	10580	10580	10580	10580	0
544	20240708	120900	301416350	10580	10580	10580	10580	0
545	20240708	120800	301416350	10580	10580	10580	10580	2
546	20240708	120700	301395190	10560	10560	10560	10560	0
547	20240708	120600	301395190	10560	10560	10560	10560	0
548	20240708	120500	301395190	10560	10560	10560	10560	0
549	20240708	120400	301395190	10560	10560	10560	10560	0
550	20240708	120300	301395190	10560	10530	10560	10520	21
551	20240708	120200	301174220	10520	10520	10520	10520	0
552	20240708	120100	301174220	10520	10520	10520	10520	83
553	20240708	120000	300301060	10520	10570	10570	10520	674
554	20240708	115900	293187640	10590	10590	10590	10590	0
555	20240708	115800	293187640	10590	10590	10590	10590	0
556	20240708	115700	293187640	10590	10590	10590	10590	0
557	20240708	115600	293187640	10590	10590	10590	10590	1
558	20240708	115500	293177050	10590	10590	10590	10590	35
559	20240708	115400	292806400	10580	10580	10580	10580	0
560	20240708	115300	292806400	10580	10580	10580	10580	10
561	20240708	115200	292700600	10590	10590	10590	10590	0
562	20240708	115100	292700600	10590	10590	10590	10590	0
563	20240708	115000	292700600	10590	10590	10590	10590	0
564	20240708	114900	292700600	10590	10530	10590	10530	401
565	20240708	114800	288478010	10530	10590	10590	10530	916
566	20240708	114700	278786390	10600	10570	10600	10570	457
567	20240708	114600	273951700	10570	10570	10570	10570	0
568	20240708	114500	273951700	10570	10570	10570	10570	0
569	20240708	114400	273951700	10570	10570	10570	10570	0
570	20240708	114300	273951700	10570	10570	10570	10570	0
571	20240708	114200	273951700	10570	10570	10570	10570	0
572	20240708	114100	273951700	10570	10570	10570	10570	21
573	20240708	114000	273729730	10570	10570	10570	10570	0
574	20240708	113900	273729730	10570	10560	10570	10560	6
575	20240708	113800	273666320	10560	10570	10570	10560	31
576	20240708	113700	273338660	10560	10560	10560	10560	0
577	20240708	113600	273338660	10560	10560	10560	10560	0
578	20240708	113500	273338660	10560	10560	10560	10560	101
579	20240708	113400	272272100	10560	10560	10560	10560	0
580	20240708	113300	272272100	10560	10570	10570	10560	70
581	20240708	113200	271532700	10560	10570	10570	10560	26
582	20240708	113100	271258040	10570	10570	10570	10570	4
583	20240708	113000	271215760	10560	10560	10560	10560	0
584	20240708	112900	271215760	10560	10560	10560	10560	43
585	20240708	112800	270761680	10560	10560	10560	10560	0
586	20240708	112700	270761680	10560	10550	10560	10550	1618
587	20240708	112600	253675610	10560	10560	10560	10560	1
588	20240708	112500	253665050	10530	10530	10530	10530	0
589	20240708	112400	253665050	10530	10530	10530	10530	0
590	20240708	112300	253665050	10530	10530	10530	10530	0
591	20240708	112200	253665050	10530	10530	10530	10530	101
592	20240708	112100	252601520	10560	10560	10560	10560	0
593	20240708	112000	252601520	10560	10560	10560	10560	0
594	20240708	111900	252601520	10560	10560	10560	10560	0
595	20240708	111800	252601520	10560	10560	10560	10560	0
596	20240708	111700	252601520	10560	10560	10560	10560	2
597	20240708	111600	252580400	10560	10560	10560	10560	0
598	20240708	111500	252580400	10560	10560	10560	10560	10
599	20240708	111400	252474800	10560	10560	10560	10560	157
600	20240708	111300	250816880	10530	10530	10530	10530	0
601	20240708	111200	250816880	10530	10520	10530	10520	153
602	20240708	111100	249206790	10520	10520	10520	10520	0
603	20240708	111000	249206790	10520	10520	10520	10520	9
604	20240708	110900	249112110	10520	10520	10520	10520	0
605	20240708	110800	249112110	10520	10520	10520	10520	1
606	20240708	110700	249101590	10510	10510	10510	10510	0
607	20240708	110600	249101590	10510	10520	10520	10510	26
608	20240708	110500	248828170	10520	10520	10520	10520	22
609	20240708	110400	248596730	10520	10520	10520	10520	1
610	20240708	110300	248586210	10510	10510	10510	10510	0
611	20240708	110200	248586210	10510	10510	10510	10510	1
612	20240708	110100	248575700	10520	10520	10520	10520	10
613	20240708	110000	248470500	10520	10520	10520	10520	0
614	20240708	105900	248470500	10520	10510	10520	10510	8
615	20240708	105800	248386390	10510	10530	10530	10510	827
616	20240708	105700	239686530	10530	10530	10530	10530	3
617	20240708	105600	239654940	10520	10520	10520	10520	272
618	20240708	105500	236793500	10530	10530	10530	10530	28
619	20240708	105400	236498660	10530	10530	10530	10530	87
620	20240708	105300	235582550	10530	10530	10530	10530	0
621	20240708	105200	235582550	10530	10530	10530	10530	0
622	20240708	105100	235582550	10530	10530	10530	10530	1
623	20240708	105000	235572020	10530	10530	10530	10530	49
624	20240708	104900	235056050	10530	10530	10530	10530	0
625	20240708	104800	235056050	10530	10540	10540	10530	288
626	20240708	104700	232020560	10530	10530	10530	10530	0
627	20240708	104600	232020560	10530	10530	10530	10530	35
628	20240708	104500	231652010	10530	10530	10530	10530	0
629	20240708	104400	231652010	10530	10530	10530	10530	0
630	20240708	104300	231652010	10530	10530	10530	10530	4
631	20240708	104200	231609890	10530	10530	10530	10530	83
632	20240708	104100	230735900	10540	10540	10540	10530	106
633	20240708	104000	229618710	10540	10540	10540	10540	2
634	20240708	103900	229597630	10540	10540	10540	10540	123
635	20240708	103800	228301210	10550	10550	10550	10550	192
636	20240708	103700	226275610	10550	10550	10550	10550	56
637	20240708	103600	225684810	10550	10550	10550	10550	0
638	20240708	103500	225684810	10550	10550	10550	10550	6
639	20240708	103400	225621510	10550	10550	10550	10550	75
640	20240708	103300	224830260	10550	10550	10550	10550	209
641	20240708	103200	222625310	10550	10550	10550	10550	0
642	20240708	103100	222625310	10550	10560	10560	10550	510
643	20240708	103000	217244710	10560	10560	10560	10560	20
644	20240708	102900	217033510	10560	10560	10560	10560	1
645	20240708	102800	217022950	10560	10550	10560	10550	163
646	20240708	102700	215302670	10560	10550	10560	10550	168
647	20240708	102600	213529880	10550	10550	10550	10550	0
648	20240708	102500	213529880	10550	10550	10550	10550	10
649	20240708	102400	213424380	10550	10560	10560	10550	43
650	20240708	102300	212970420	10550	10560	10560	10550	204
651	20240708	102200	210817230	10560	10560	10560	10550	17
652	20240708	102100	210637730	10560	10560	10560	10560	1
653	20240708	102000	210627170	10550	10550	10550	10550	437
654	20240708	101900	206016820	10550	10550	10550	10550	20
655	20240708	101800	205805820	10550	10550	10550	10550	3
656	20240708	101700	205774170	10560	10560	10560	10560	100
657	20240708	101600	204718170	10560	10560	10560	10560	924
658	20240708	101500	194960730	10550	10550	10550	10550	35
659	20240708	101400	194591480	10560	10550	10560	10550	230
660	20240708	101300	192164960	10560	10550	10560	10550	125
661	20240708	101200	190846100	10550	10550	10550	10550	1
662	20240708	101100	190835550	10520	10520	10520	10520	4
663	20240708	101000	190793470	10550	10530	10550	10530	50
664	20240708	100900	190266000	10530	10530	10530	10530	0
665	20240708	100800	190266000	10530	10520	10530	10520	66
666	20240708	100700	189571640	10520	10530	10530	10520	225
667	20240708	100600	187202590	10530	10530	10530	10530	8
668	20240708	100500	187118350	10530	10530	10530	10530	3
669	20240708	100400	187086760	10530	10530	10530	10520	52
670	20240708	100300	186539700	10530	10530	10530	10530	6
671	20240708	100200	186476520	10530	10530	10530	10530	356
672	20240708	100100	182727840	10520	10520	10520	10520	14
673	20240708	100000	182580560	10530	10520	10530	10520	31
674	20240708	095900	182254430	10520	10530	10530	10520	107
675	20240708	095800	181128080	10540	10540	10540	10530	202
676	20240708	095700	179001000	10540	10540	10540	10540	116
677	20240708	095600	177778360	10530	10540	10540	10530	21
678	20240708	095500	177557120	10540	10540	10550	10540	460
679	20240708	095400	172708520	10550	10550	10550	10550	144
680	20240708	095300	171189320	10550	10550	10550	10540	109
681	20240708	095200	170039380	10550	10540	10550	10540	18
682	20240708	095100	169849580	10550	10550	10550	10540	149
683	20240708	095000	168277680	10560	10550	10560	10550	106
684	20240708	094900	167158970	10550	10560	10560	10550	745
685	20240708	094800	159291780	10560	10560	10560	10560	10
686	20240708	094700	159186180	10560	10560	10560	10560	94
687	20240708	094600	158193540	10550	10550	10550	10550	277
688	20240708	094500	155271190	10550	10560	10560	10550	188
689	20240708	094400	153285920	10560	10560	10560	10560	196
690	20240708	094300	151216160	10560	10560	10560	10560	30
691	20240708	094200	150899360	10560	10560	10560	10560	2
692	20240708	094100	150878240	10550	10550	10550	10550	0
693	20240708	094000	150878240	10550	10550	10550	10550	1
694	20240708	093900	150867690	10560	10560	10560	10560	1
695	20240708	093800	150857130	10570	10570	10570	10570	1
696	20240708	093700	150846560	10540	10550	10550	10540	1461
697	20240708	093600	135434050	10550	10550	10550	10550	23
698	20240708	093500	135191400	10550	10560	10560	10550	723
699	20240708	093400	127556580	10560	10560	10560	10560	20
700	20240708	093300	127345380	10560	10560	10560	10560	0
701	20240708	093200	127345380	10560	10550	10560	10550	23
702	20240708	093100	127102720	10560	10560	10560	10560	0
703	20240708	093000	127102720	10560	10560	10560	10560	4
704	20240708	092900	127060480	10560	10560	10560	10560	301
705	20240708	092800	123881920	10560	10570	10570	10560	2872
706	20240708	092700	93545280	10590	10590	10590	10570	145
707	20240708	092600	92011400	10580	10580	10580	10580	517
708	20240708	092500	86541540	10590	10590	10590	10590	2
709	20240708	092400	86520360	10560	10580	10580	10560	250
710	20240708	092300	83880190	10590	10590	10590	10590	1
711	20240708	092200	83869600	10570	10570	10570	10570	800
712	20240708	092100	75413600	10590	10600	10600	10570	328
713	20240708	092000	71939990	10600	10590	10600	10590	29
714	20240708	091900	71632870	10590	10590	10590	10590	10
715	20240708	091800	71526970	10590	10610	10610	10590	643
716	20240708	091700	64714640	10610	10610	10610	10610	70
717	20240708	091600	63971940	10620	10620	10650	10620	124
718	20240708	091500	62655030	10620	10620	10620	10620	414
719	20240708	091400	58258350	10620	10620	10620	10620	53
720	20240708	091300	57695490	10620	10640	10660	10620	166
721	20240708	091200	55930140	10630	10630	10640	10630	1059
722	20240708	091100	44663200	10630	10620	10630	10620	3
723	20240708	091000	44631320	10620	10590	10620	10590	2412
724	20240708	090900	19063090	10600	10600	10600	10600	6
725	20240708	090800	18999490	10590	10590	10590	10590	68
726	20240708	090700	18279370	10600	10590	10600	10590	3
727	20240708	090600	18247580	10600	10560	10600	10560	2
728	20240708	090500	18226420	10570	10560	10570	10560	300
729	20240708	090400	15057420	10560	10560	10560	10560	109
730	20240708	090300	13906380	10570	10570	10570	10570	10
731	20240708	090200	13800680	10590	10610	10610	10590	123
732	20240708	090100	12497670	10610	10610	10610	10560	104
733	20240708	090000	11394290	10610	10560	10610	10560	1079