KissMeData/319400/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	212200	435566115	2930	2930	2930	2930	3693
3	20240704	212100	435566115	2930	2930	2930	2930	0
4	20240704	212000	435566115	2930	2930	2930	2930	0
5	20240704	211900	435566115	2930	2930	2930	2930	0
6	20240704	211800	435566115	2930	2930	2930	2930	0
7	20240704	211700	435566115	2930	2930	2930	2930	0
8	20240704	211600	435566115	2930	2930	2930	2930	0
9	20240704	211500	435566115	2930	2930	2930	2930	0
10	20240704	211400	435566115	2930	2930	2930	2930	0
11	20240704	211300	435566115	2930	2930	2930	2930	0
12	20240704	211200	435566115	2930	2930	2930	2930	0
13	20240704	211100	435566115	2930	2930	2930	2930	0
14	20240704	211000	435566115	2930	2930	2930	2930	0
15	20240704	210900	435566115	2930	2930	2930	2930	0
16	20240704	210800	435566115	2930	2930	2930	2930	0
17	20240704	210700	435566115	2930	2930	2930	2930	0
18	20240704	210600	435566115	2930	2930	2930	2930	0
19	20240704	210500	435566115	2930	2930	2930	2930	0
20	20240704	210400	435566115	2930	2930	2930	2930	0
21	20240704	210300	435566115	2930	2930	2930	2930	0
22	20240704	210200	435566115	2930	2930	2930	2930	0
23	20240704	210100	435566115	2930	2930	2930	2930	0
24	20240704	210000	435566115	2930	2930	2930	2930	0
25	20240704	205900	435566115	2930	2930	2930	2930	0
26	20240704	205800	435566115	2930	2930	2930	2930	0
27	20240704	205700	435566115	2930	2930	2930	2930	0
28	20240704	205600	435566115	2930	2930	2930	2930	0
29	20240704	205500	435566115	2930	2930	2930	2930	0
30	20240704	205400	435566115	2930	2930	2930	2930	0
31	20240704	205300	435566115	2930	2930	2930	2930	0
32	20240704	205200	435566115	2930	2930	2930	2930	3693
33	20240704	205100	435566115	2930	2930	2930	2930	0
34	20240704	205000	435566115	2930	2930	2930	2930	0
35	20240704	204900	435566115	2930	2930	2930	2930	0
36	20240704	204800	435566115	2930	2930	2930	2930	0
37	20240704	204700	435566115	2930	2930	2930	2930	0
38	20240704	204600	435566115	2930	2930	2930	2930	0
39	20240704	204500	435566115	2930	2930	2930	2930	0
40	20240704	204400	435566115	2930	2930	2930	2930	0
41	20240704	204300	435566115	2930	2930	2930	2930	0
42	20240704	204200	435566115	2930	2930	2930	2930	0
43	20240704	204100	435566115	2930	2930	2930	2930	0
44	20240704	204000	435566115	2930	2930	2930	2930	0
45	20240704	203900	435566115	2930	2930	2930	2930	0
46	20240704	203800	435566115	2930	2930	2930	2930	0
47	20240704	203700	435566115	2930	2930	2930	2930	0
48	20240704	203600	435566115	2930	2930	2930	2930	0
49	20240704	203500	435566115	2930	2930	2930	2930	0
50	20240704	203400	435566115	2930	2930	2930	2930	0
51	20240704	203300	435566115	2930	2930	2930	2930	0
52	20240704	203200	435566115	2930	2930	2930	2930	0
53	20240704	203100	435566115	2930	2930	2930	2930	0
54	20240704	203000	435566115	2930	2930	2930	2930	0
55	20240704	202900	435566115	2930	2930	2930	2930	0
56	20240704	202800	435566115	2930	2930	2930	2930	0
57	20240704	202700	435566115	2930	2930	2930	2930	0
58	20240704	202600	435566115	2930	2930	2930	2930	0
59	20240704	202500	435566115	2930	2930	2930	2930	0
60	20240704	202400	435566115	2930	2930	2930	2930	0
61	20240704	202300	435566115	2930	2930	2930	2930	0
62	20240704	202200	435566115	2930	2930	2930	2930	3693
63	20240704	202100	435566115	2930	2930	2930	2930	0
64	20240704	202000	435566115	2930	2930	2930	2930	0
65	20240704	201900	435566115	2930	2930	2930	2930	0
66	20240704	201800	435566115	2930	2930	2930	2930	0
67	20240704	201700	435566115	2930	2930	2930	2930	0
68	20240704	201600	435566115	2930	2930	2930	2930	0
69	20240704	201500	435566115	2930	2930	2930	2930	0
70	20240704	201400	435566115	2930	2930	2930	2930	0
71	20240704	201300	435566115	2930	2930	2930	2930	0
72	20240704	201200	435566115	2930	2930	2930	2930	0
73	20240704	201100	435566115	2930	2930	2930	2930	0
74	20240704	201000	435566115	2930	2930	2930	2930	0
75	20240704	200900	435566115	2930	2930	2930	2930	0
76	20240704	200800	435566115	2930	2930	2930	2930	0
77	20240704	200700	435566115	2930	2930	2930	2930	0
78	20240704	200600	435566115	2930	2930	2930	2930	0
79	20240704	200500	435566115	2930	2930	2930	2930	0
80	20240704	200400	435566115	2930	2930	2930	2930	0
81	20240704	200300	435566115	2930	2930	2930	2930	0
82	20240704	200200	435566115	2930	2930	2930	2930	0
83	20240704	200100	435566115	2930	2930	2930	2930	0
84	20240704	200000	435566115	2930	2930	2930	2930	0
85	20240704	195900	435566115	2930	2930	2930	2930	0
86	20240704	195800	435566115	2930	2930	2930	2930	0
87	20240704	195700	435566115	2930	2930	2930	2930	0
88	20240704	195600	435566115	2930	2930	2930	2930	0
89	20240704	195500	435566115	2930	2930	2930	2930	0
90	20240704	195400	435566115	2930	2930	2930	2930	0
91	20240704	195300	435566115	2930	2930	2930	2930	0
92	20240704	195200	435566115	2930	2930	2930	2930	3693
93	20240704	195100	435566115	2930	2930	2930	2930	0
94	20240704	195000	435566115	2930	2930	2930	2930	0
95	20240704	194900	435566115	2930	2930	2930	2930	0
96	20240704	194800	435566115	2930	2930	2930	2930	0
97	20240704	194700	435566115	2930	2930	2930	2930	0
98	20240704	194600	435566115	2930	2930	2930	2930	0
99	20240704	194500	435566115	2930	2930	2930	2930	0
100	20240704	194400	435566115	2930	2930	2930	2930	0
101	20240704	194300	435566115	2930	2930	2930	2930	0
102	20240704	194200	435566115	2930	2930	2930	2930	0
103	20240704	194100	435566115	2930	2930	2930	2930	0
104	20240704	194000	435566115	2930	2930	2930	2930	0
105	20240704	193900	435566115	2930	2930	2930	2930	0
106	20240704	193800	435566115	2930	2930	2930	2930	0
107	20240704	193700	435566115	2930	2930	2930	2930	0
108	20240704	193600	435566115	2930	2930	2930	2930	0
109	20240704	193500	435566115	2930	2930	2930	2930	0
110	20240704	193400	435566115	2930	2930	2930	2930	0
111	20240704	193300	435566115	2930	2930	2930	2930	0
112	20240704	193200	435566115	2930	2930	2930	2930	0
113	20240704	193100	435566115	2930	2930	2930	2930	0
114	20240704	193000	435566115	2930	2930	2930	2930	0
115	20240704	192900	435566115	2930	2930	2930	2930	0
116	20240704	192800	435566115	2930	2930	2930	2930	0
117	20240704	192700	435566115	2930	2930	2930	2930	0
118	20240704	192600	435566115	2930	2930	2930	2930	0
119	20240704	192500	435566115	2930	2930	2930	2930	0
120	20240704	192400	435566115	2930	2930	2930	2930	0
121	20240704	192300	435566115	2930	2930	2930	2930	0
122	20240704	192200	435566115	2930	2930	2930	2930	3693
123	20240704	192100	435566115	2930	2930	2930	2930	0
124	20240704	192000	435566115	2930	2930	2930	2930	0
125	20240704	191900	435566115	2930	2930	2930	2930	0
126	20240704	191800	435566115	2930	2930	2930	2930	0
127	20240704	191700	435566115	2930	2930	2930	2930	0
128	20240704	191600	435566115	2930	2930	2930	2930	0
129	20240704	191500	435566115	2930	2930	2930	2930	0
130	20240704	191400	435566115	2930	2930	2930	2930	0
131	20240704	191300	435566115	2930	2930	2930	2930	0
132	20240704	191200	435566115	2930	2930	2930	2930	0
133	20240704	191100	435566115	2930	2930	2930	2930	0
134	20240704	191000	435566115	2930	2930	2930	2930	0
135	20240704	190900	435566115	2930	2930	2930	2930	0
136	20240704	190800	435566115	2930	2930	2930	2930	0
137	20240704	190700	435566115	2930	2930	2930	2930	0
138	20240704	190600	435566115	2930	2930	2930	2930	0
139	20240704	190500	435566115	2930	2930	2930	2930	0
140	20240704	190400	435566115	2930	2930	2930	2930	0
141	20240704	190300	435566115	2930	2930	2930	2930	0
142	20240704	190200	435566115	2930	2930	2930	2930	0
143	20240704	190100	435566115	2930	2930	2930	2930	0
144	20240704	190000	435566115	2930	2930	2930	2930	0
145	20240704	185900	435566115	2930	2930	2930	2930	0
146	20240704	185800	435566115	2930	2930	2930	2930	0
147	20240704	185700	435566115	2930	2930	2930	2930	0
148	20240704	185600	435566115	2930	2930	2930	2930	0
149	20240704	185500	435566115	2930	2930	2930	2930	0
150	20240704	185400	435566115	2930	2930	2930	2930	0
151	20240704	185300	435566115	2930	2930	2930	2930	0
152	20240704	185200	435566115	2930	2930	2930	2930	3693
153	20240704	185100	435566115	2930	2930	2930	2930	0
154	20240704	185000	435566115	2930	2930	2930	2930	0
155	20240704	184900	435566115	2930	2930	2930	2930	0
156	20240704	184800	435566115	2930	2930	2930	2930	0
157	20240704	184700	435566115	2930	2930	2930	2930	0
158	20240704	184600	435566115	2930	2930	2930	2930	0
159	20240704	184500	435566115	2930	2930	2930	2930	0
160	20240704	184400	435566115	2930	2930	2930	2930	0
161	20240704	184300	435566115	2930	2930	2930	2930	0
162	20240704	184200	435566115	2930	2930	2930	2930	0
163	20240704	184100	435566115	2930	2930	2930	2930	0
164	20240704	184000	435566115	2930	2930	2930	2930	0
165	20240704	183900	435566115	2930	2930	2930	2930	0
166	20240704	183800	435566115	2930	2930	2930	2930	0
167	20240704	183700	435566115	2930	2930	2930	2930	0
168	20240704	183600	435566115	2930	2930	2930	2930	0
169	20240704	183500	435566115	2930	2930	2930	2930	0
170	20240704	183400	435566115	2930	2930	2930	2930	0
171	20240704	183300	435566115	2930	2930	2930	2930	0
172	20240704	183200	435566115	2930	2930	2930	2930	0
173	20240704	183100	435566115	2930	2930	2930	2930	0
174	20240704	183000	435566115	2930	2930	2930	2930	0
175	20240704	182900	435566115	2930	2930	2930	2930	0
176	20240704	182800	435566115	2930	2930	2930	2930	0
177	20240704	182700	435566115	2930	2930	2930	2930	0
178	20240704	182600	435566115	2930	2930	2930	2930	0
179	20240704	182500	435566115	2930	2930	2930	2930	0
180	20240704	182400	435566115	2930	2930	2930	2930	0
181	20240704	182300	435566115	2930	2930	2930	2930	0
182	20240704	182200	435566115	2930	2930	2930	2930	3693
183	20240704	182100	435566115	2930	2930	2930	2930	0
184	20240704	182000	435566115	2930	2930	2930	2930	0
185	20240704	181900	435566115	2930	2930	2930	2930	0
186	20240704	181800	435566115	2930	2930	2930	2930	0
187	20240704	181700	435566115	2930	2930	2930	2930	0
188	20240704	181600	435566115	2930	2930	2930	2930	0
189	20240704	181500	435566115	2930	2930	2930	2930	0
190	20240704	181400	435566115	2930	2930	2930	2930	0
191	20240704	181300	435566115	2930	2930	2930	2930	0
192	20240704	181200	435566115	2930	2930	2930	2930	0
193	20240704	181100	435566115	2930	2930	2930	2930	0
194	20240704	181000	435566115	2930	2930	2930	2930	0
195	20240704	180900	435566115	2930	2930	2930	2930	0
196	20240704	180800	435566115	2930	2930	2930	2930	0
197	20240704	180700	435566115	2930	2930	2930	2930	0
198	20240704	180600	435566115	2930	2930	2930	2930	0
199	20240704	180500	435566115	2930	2930	2930	2930	0
200	20240704	180400	435566115	2930	2930	2930	2930	0
201	20240704	180300	435566115	2930	2930	2930	2930	0
202	20240704	180200	435566115	2930	2930	2930	2930	0
203	20240704	180100	435566115	2930	2930	2930	2930	0
204	20240704	180000	435566115	2930	2930	2930	2930	0
205	20240704	175900	435566115	2930	2930	2930	2930	0
206	20240704	175800	435566115	2930	2930	2930	2930	0
207	20240704	175700	435566115	2930	2930	2930	2930	0
208	20240704	175600	435566115	2930	2930	2930	2930	0
209	20240704	175500	435566115	2930	2930	2930	2930	0
210	20240704	175400	435566115	2930	2930	2930	2930	0
211	20240704	175300	435566115	2930	2930	2930	2930	0
212	20240704	175200	435566115	2930	2930	2930	2930	3693
213	20240704	175100	435566115	2930	2930	2930	2930	0
214	20240704	175000	435566115	2930	2930	2930	2930	0
215	20240704	174900	435566115	2930	2930	2930	2930	0
216	20240704	174800	435566115	2930	2930	2930	2930	0
217	20240704	174700	435566115	2930	2930	2930	2930	0
218	20240704	174600	435566115	2930	2930	2930	2930	0
219	20240704	174500	435566115	2930	2930	2930	2930	0
220	20240704	174400	435566115	2930	2930	2930	2930	0
221	20240704	174300	435566115	2930	2930	2930	2930	0
222	20240704	174200	435566115	2930	2930	2930	2930	0
223	20240704	174100	435566115	2930	2930	2930	2930	0
224	20240704	174000	435566115	2930	2930	2930	2930	0
225	20240704	173900	435566115	2930	2930	2930	2930	0
226	20240704	173800	435566115	2930	2930	2930	2930	0
227	20240704	173700	435566115	2930	2930	2930	2930	0
228	20240704	173600	435566115	2930	2930	2930	2930	0
229	20240704	173500	435566115	2930	2930	2930	2930	0
230	20240704	173400	435566115	2930	2930	2930	2930	0
231	20240704	173300	435566115	2930	2930	2930	2930	0
232	20240704	173200	435566115	2930	2930	2930	2930	0
233	20240704	173100	435566115	2930	2930	2930	2930	0
234	20240704	173000	435566115	2930	2930	2930	2930	0
235	20240704	172900	435566115	2930	2930	2930	2930	0
236	20240704	172800	435566115	2930	2930	2930	2930	0
237	20240704	172700	435566115	2930	2930	2930	2930	0
238	20240704	172600	435566115	2930	2930	2930	2930	0
239	20240704	172500	435566115	2930	2930	2930	2930	0
240	20240704	172400	435566115	2930	2930	2930	2930	0
241	20240704	172300	435566115	2930	2930	2930	2930	0
242	20240704	172200	435566115	2930	2930	2930	2930	3693
243	20240704	172100	435566115	2930	2930	2930	2930	0
244	20240704	172000	435566115	2930	2930	2930	2930	0
245	20240704	171900	435566115	2930	2930	2930	2930	0
246	20240704	171800	435566115	2930	2930	2930	2930	0
247	20240704	171700	435566115	2930	2930	2930	2930	0
248	20240704	171600	435566115	2930	2930	2930	2930	0
249	20240704	171500	435566115	2930	2930	2930	2930	0
250	20240704	171400	435566115	2930	2930	2930	2930	0
251	20240704	171300	435566115	2930	2930	2930	2930	0
252	20240704	171200	435566115	2930	2930	2930	2930	0
253	20240704	171100	435566115	2930	2930	2930	2930	0
254	20240704	171000	435566115	2930	2930	2930	2930	0
255	20240704	170900	435566115	2930	2930	2930	2930	0
256	20240704	170800	435566115	2930	2930	2930	2930	0
257	20240704	170700	435566115	2930	2930	2930	2930	0
258	20240704	170600	435566115	2930	2930	2930	2930	0
259	20240704	170500	435566115	2930	2930	2930	2930	0
260	20240704	170400	435566115	2930	2930	2930	2930	0
261	20240704	170300	435566115	2930	2930	2930	2930	0
262	20240704	170200	435566115	2930	2930	2930	2930	0
263	20240704	170100	435566115	2930	2930	2930	2930	0
264	20240704	170000	435566115	2930	2930	2930	2930	0
265	20240704	165900	435566115	2930	2930	2930	2930	0
266	20240704	165800	435566115	2930	2930	2930	2930	0
267	20240704	165700	435566115	2930	2930	2930	2930	0
268	20240704	165600	435566115	2930	2930	2930	2930	0
269	20240704	165500	435566115	2930	2930	2930	2930	0
270	20240704	165400	435566115	2930	2930	2930	2930	0
271	20240704	165300	435566115	2930	2930	2930	2930	0
272	20240704	165200	435566115	2930	2930	2930	2930	3693
273	20240704	165100	435566115	2930	2930	2930	2930	0
274	20240704	165000	435566115	2930	2930	2930	2930	0
275	20240704	164900	435566115	2930	2930	2930	2930	0
276	20240704	164800	435566115	2930	2930	2930	2930	0
277	20240704	164700	435566115	2930	2930	2930	2930	0
278	20240704	164600	435566115	2930	2930	2930	2930	0
279	20240704	164500	435566115	2930	2930	2930	2930	0
280	20240704	164400	435566115	2930	2930	2930	2930	0
281	20240704	164300	435566115	2930	2930	2930	2930	0
282	20240704	164200	435566115	2930	2930	2930	2930	0
283	20240704	164100	435566115	2930	2930	2930	2930	0
284	20240704	164000	435566115	2930	2930	2930	2930	0
285	20240704	163900	435566115	2930	2930	2930	2930	0
286	20240704	163800	435566115	2930	2930	2930	2930	0
287	20240704	163700	435566115	2930	2930	2930	2930	0
288	20240704	163600	435566115	2930	2930	2930	2930	0
289	20240704	163500	435566115	2930	2930	2930	2930	0
290	20240704	163400	435566115	2930	2930	2930	2930	0
291	20240704	163300	435566115	2930	2930	2930	2930	0
292	20240704	163200	435566115	2930	2930	2930	2930	0
293	20240704	163100	435566115	2930	2930	2930	2930	0
294	20240704	163000	435566115	2930	2930	2930	2930	0
295	20240704	162900	435566115	2930	2930	2930	2930	0
296	20240704	162800	435566115	2930	2930	2930	2930	0
297	20240704	162700	435566115	2930	2930	2930	2930	0
298	20240704	162600	435566115	2930	2930	2930	2930	0
299	20240704	162500	435566115	2930	2930	2930	2930	0
300	20240704	162400	435566115	2930	2930	2930	2930	0
301	20240704	162300	435566115	2930	2930	2930	2930	0
302	20240704	162200	435566115	2930	2930	2930	2930	3693
303	20240704	162100	435566115	2930	2930	2930	2930	0
304	20240704	162000	435566115	2930	2930	2930	2930	0
305	20240704	161900	435566115	2930	2930	2930	2930	0
306	20240704	161800	435566115	2930	2930	2930	2930	0
307	20240704	161700	435566115	2930	2930	2930	2930	0
308	20240704	161600	435566115	2930	2930	2930	2930	0
309	20240704	161500	435566115	2930	2930	2930	2930	0
310	20240704	161400	435566115	2930	2930	2930	2930	0
311	20240704	161300	435566115	2930	2930	2930	2930	0
312	20240704	161200	435566115	2930	2930	2930	2930	0
313	20240704	161100	435566115	2930	2930	2930	2930	0
314	20240704	161000	435566115	2930	2930	2930	2930	0
315	20240704	160900	435566115	2930	2930	2930	2930	0
316	20240704	160800	435566115	2930	2930	2930	2930	0
317	20240704	160700	435566115	2930	2930	2930	2930	0
318	20240704	160600	435566115	2930	2930	2930	2930	0
319	20240704	160500	435566115	2930	2930	2930	2930	0
320	20240704	160400	435566115	2930	2930	2930	2930	0
321	20240704	160300	435566115	2930	2930	2930	2930	0
322	20240704	160200	435566115	2930	2930	2930	2930	0
323	20240704	160100	435566115	2930	2930	2930	2930	0
324	20240704	160000	435566115	2930	2930	2930	2930	0
325	20240704	155900	435566115	2930	2930	2930	2930	0
326	20240704	155800	435566115	2930	2930	2930	2930	0
327	20240704	155700	435566115	2930	2930	2930	2930	0
328	20240704	155600	435566115	2930	2930	2930	2930	0
329	20240704	155500	435566115	2930	2930	2930	2930	0
330	20240704	155400	435566115	2930	2930	2930	2930	0
331	20240704	155300	435566115	2930	2930	2930	2930	0
332	20240704	155200	435566115	2930	2930	2930	2930	3693
333	20240704	155100	435566115	2930	2930	2930	2930	0
334	20240704	155000	435566115	2930	2930	2930	2930	0
335	20240704	154900	435566115	2930	2930	2930	2930	0
336	20240704	154800	435566115	2930	2930	2930	2930	0
337	20240704	154700	435566115	2930	2930	2930	2930	0
338	20240704	154600	435566115	2930	2930	2930	2930	0
339	20240704	154500	435566115	2930	2930	2930	2930	0
340	20240704	154400	435566115	2930	2930	2930	2930	0
341	20240704	154300	435566115	2930	2930	2930	2930	0
342	20240704	154200	435566115	2930	2930	2930	2930	0
343	20240704	154100	435566115	2930	2930	2930	2930	0
344	20240704	154000	435566115	2930	2930	2930	2930	0
345	20240704	153900	435566115	2930	2930	2930	2930	0
346	20240704	153800	435566115	2930	2930	2930	2930	0
347	20240704	153700	435566115	2930	2930	2930	2930	0
348	20240704	153600	435566115	2930	2930	2930	2930	0
349	20240704	153500	435566115	2930	2930	2930	2930	0
350	20240704	153400	435566115	2930	2930	2930	2930	0
351	20240704	153300	435566115	2930	2930	2930	2930	0
352	20240704	153200	435566115	2930	2930	2930	2930	0
353	20240704	153100	435566115	2930	2930	2930	2930	0
354	20240704	153000	435566115	2930	2930	2930	2930	3693
355	20240704	152900	424745625	2935	2935	2935	2935	0
356	20240704	152800	424745625	2935	2935	2935	2935	0
357	20240704	152700	424745625	2935	2935	2935	2935	0
358	20240704	152600	424745625	2935	2935	2935	2935	0
359	20240704	152500	424745625	2935	2935	2935	2935	0
360	20240704	152400	424745625	2935	2935	2935	2935	0
361	20240704	152300	424745625	2935	2935	2935	2935	0
362	20240704	152200	424745625	2935	2935	2935	2935	0
363	20240704	152100	424745625	2935	2935	2935	2935	0
364	20240704	152000	424745625	2935	2935	2935	2935	0
365	20240704	151900	424745625	2935	2930	2935	2930	755
366	20240704	151800	422533440	2930	2930	2935	2930	37
367	20240704	151700	422425020	2930	2930	2930	2930	2
368	20240704	151600	422419160	2935	2930	2935	2930	67
369	20240704	151500	422222770	2935	2935	2935	2935	0
370	20240704	151400	422222770	2935	2930	2935	2930	553
371	20240704	151300	420602465	2930	2930	2930	2930	44
372	20240704	151200	420473545	2930	2930	2930	2930	132
373	20240704	151100	420086785	2930	2930	2930	2930	369
374	20240704	151000	419005615	2935	2930	2935	2930	1039
375	20240704	150900	415961340	2930	2935	2935	2930	2562
376	20240704	150800	408454665	2930	2930	2930	2930	789
377	20240704	150700	406142895	2935	2935	2935	2935	0
378	20240704	150600	406142895	2935	2935	2935	2935	10
379	20240704	150500	406113545	2935	2935	2935	2935	418
380	20240704	150400	404886715	2935	2935	2935	2935	42
381	20240704	150300	404763445	2930	2935	2935	2930	103
382	20240704	150200	404461640	2935	2930	2935	2930	248
383	20240704	150100	403734760	2930	2930	2930	2930	100
384	20240704	150000	403441760	2935	2935	2935	2935	0
385	20240704	145900	403441760	2935	2935	2935	2935	42
386	20240704	145800	403318490	2935	2930	2935	2930	55
387	20240704	145700	403157070	2935	2935	2935	2935	476
388	20240704	145600	401760010	2935	2935	2935	2930	935
389	20240704	145500	399020150	2935	2935	2935	2935	0
390	20240704	145400	399020150	2935	2935	2935	2935	0
391	20240704	145300	399020150	2935	2935	2935	2935	67
392	20240704	145200	398823505	2935	2935	2935	2935	733
393	20240704	145100	396672150	2935	2935	2935	2935	0
394	20240704	145000	396672150	2935	2935	2935	2935	0
395	20240704	144900	396672150	2935	2935	2935	2935	0
396	20240704	144800	396672150	2935	2935	2935	2935	2
397	20240704	144700	396666280	2935	2935	2935	2935	0
398	20240704	144600	396666280	2935	2935	2935	2935	13
399	20240704	144500	396628125	2935	2935	2935	2935	8
400	20240704	144400	396604645	2935	2935	2935	2935	0
401	20240704	144300	396604645	2935	2935	2935	2935	0
402	20240704	144200	396604645	2935	2935	2935	2935	0
403	20240704	144100	396604645	2935	2935	2935	2935	20
404	20240704	144000	396545945	2935	2935	2935	2935	40
405	20240704	143900	396428545	2935	2935	2935	2935	0
406	20240704	143800	396428545	2935	2935	2935	2935	64
407	20240704	143700	396240705	2930	2930	2930	2930	0
408	20240704	143600	396240705	2930	2930	2930	2930	0
409	20240704	143500	396240705	2930	2930	2930	2930	200
410	20240704	143400	395654705	2935	2935	2935	2935	0
411	20240704	143300	395654705	2935	2935	2935	2935	0
412	20240704	143200	395654705	2935	2935	2935	2935	0
413	20240704	143100	395654705	2935	2935	2935	2935	100
414	20240704	143000	395361205	2935	2935	2935	2935	0
415	20240704	142900	395361205	2935	2935	2935	2935	80
416	20240704	142800	395126405	2935	2930	2935	2930	5250
417	20240704	142700	379742655	2935	2935	2935	2935	0
418	20240704	142600	379742655	2935	2935	2935	2935	24
419	20240704	142500	379672215	2940	2940	2940	2940	22
420	20240704	142400	379607535	2940	2935	2940	2935	479
421	20240704	142300	378201665	2930	2930	2930	2930	0
422	20240704	142200	378201665	2930	2935	2935	2930	1580
423	20240704	142100	373564765	2935	2935	2935	2935	10
424	20240704	142000	373535415	2935	2935	2935	2935	0
425	20240704	141900	373535415	2935	2935	2935	2935	510
426	20240704	141800	372038565	2935	2935	2935	2935	94
427	20240704	141700	371762675	2940	2940	2940	2940	0
428	20240704	141600	371762675	2940	2940	2940	2940	0
429	20240704	141500	371762675	2940	2940	2940	2940	0
430	20240704	141400	371762675	2940	2940	2940	2940	0
431	20240704	141300	371762675	2940	2940	2940	2940	0
432	20240704	141200	371762675	2940	2940	2940	2940	0
433	20240704	141100	371762675	2940	2940	2940	2940	0
434	20240704	141000	371762675	2940	2940	2940	2940	0
435	20240704	140900	371762675	2940	2940	2940	2940	0
436	20240704	140800	371762675	2940	2940	2940	2940	0
437	20240704	140700	371762675	2940	2940	2940	2940	1
438	20240704	140600	371759735	2930	2935	2935	2930	60
439	20240704	140500	371583915	2940	2940	2940	2940	1
440	20240704	140400	371580975	2930	2930	2930	2930	0
441	20240704	140300	371580975	2930	2930	2930	2930	0
442	20240704	140200	371580975	2930	2935	2935	2930	61
443	20240704	140100	371402240	2930	2930	2930	2930	0
444	20240704	140000	371402240	2930	2935	2935	2930	130
445	20240704	135900	371021170	2940	2940	2940	2940	0
446	20240704	135800	371021170	2940	2940	2940	2940	0
447	20240704	135700	371021170	2940	2940	2940	2940	0
448	20240704	135600	371021170	2940	2940	2940	2940	1
449	20240704	135500	371018230	2940	2940	2940	2940	0
450	20240704	135400	371018230	2940	2940	2940	2940	0
451	20240704	135300	371018230	2940	2940	2940	2930	3058
452	20240704	135200	362057710	2940	2940	2940	2940	9
453	20240704	135100	362031250	2930	2935	2935	2930	10000
454	20240704	135000	332704910	2935	2935	2935	2935	0
455	20240704	134900	332704910	2935	2935	2935	2935	0
456	20240704	134800	332704910	2935	2935	2935	2935	85
457	20240704	134700	332455435	2935	2935	2935	2935	25
458	20240704	134600	332382060	2940	2940	2940	2940	0
459	20240704	134500	332382060	2940	2940	2940	2940	0
460	20240704	134400	332382060	2940	2940	2940	2940	1
461	20240704	134300	332379120	2940	2940	2940	2940	0
462	20240704	134200	332379120	2940	2940	2940	2940	10
463	20240704	134100	332349720	2940	2940	2940	2940	1
464	20240704	134000	332346780	2935	2935	2935	2935	1024
465	20240704	133900	329341340	2940	2940	2940	2940	300
466	20240704	133800	328459340	2940	2940	2940	2940	0
467	20240704	133700	328459340	2940	2940	2940	2940	0
468	20240704	133600	328459340	2940	2940	2940	2940	1
469	20240704	133500	328456400	2930	2930	2930	2930	20
470	20240704	133400	328397800	2930	2930	2930	2930	0
471	20240704	133300	328397800	2930	2930	2930	2930	500
472	20240704	133200	326932800	2930	2930	2930	2930	262
473	20240704	133100	326165140	2930	2930	2930	2930	120
474	20240704	133000	325813540	2930	2930	2930	2925	253
475	20240704	132900	325072400	2930	2930	2930	2930	5
476	20240704	132800	325057750	2930	2925	2930	2925	4
477	20240704	132700	325046045	2930	2935	2940	2930	11399
478	20240704	132600	291642915	2940	2940	2940	2940	0
479	20240704	132500	291642915	2940	2940	2940	2940	0
480	20240704	132400	291642915	2940	2940	2940	2940	0
481	20240704	132300	291642915	2940	2940	2940	2940	17
482	20240704	132200	291592935	2940	2940	2940	2940	5
483	20240704	132100	291578235	2940	2940	2940	2940	0
484	20240704	132000	291578235	2940	2940	2940	2940	0
485	20240704	131900	291578235	2940	2940	2940	2940	1
486	20240704	131800	291575295	2940	2940	2940	2940	0
487	20240704	131700	291575295	2940	2940	2940	2940	0
488	20240704	131600	291575295	2940	2940	2940	2940	0
489	20240704	131500	291575295	2940	2940	2940	2940	20
490	20240704	131400	291516495	2930	2930	2930	2930	3335
491	20240704	131300	281744945	2930	2930	2930	2930	0
492	20240704	131200	281744945	2930	2930	2930	2930	0
493	20240704	131100	281744945	2930	2935	2935	2930	800
494	20240704	131000	279400805	2940	2940	2940	2940	1
495	20240704	130900	279397865	2940	2940	2940	2940	351
496	20240704	130800	278365925	2935	2935	2935	2935	0
497	20240704	130700	278365925	2935	2935	2935	2935	5975
498	20240704	130600	260829300	2935	2930	2935	2930	16
499	20240704	130500	260782415	2935	2935	2935	2935	1
500	20240704	130400	260779480	2930	2930	2930	2930	0
501	20240704	130300	260779480	2930	2930	2930	2930	318
502	20240704	130200	259847740	2935	2935	2935	2935	0
503	20240704	130100	259847740	2935	2935	2935	2935	1
504	20240704	130000	259844805	2930	2930	2930	2930	0
505	20240704	125900	259844805	2930	2930	2930	2930	0
506	20240704	125800	259844805	2930	2930	2930	2930	0
507	20240704	125700	259844805	2930	2930	2930	2930	40
508	20240704	125600	259727605	2930	2930	2930	2930	0
509	20240704	125500	259727605	2930	2930	2930	2930	7
510	20240704	125400	259707095	2930	2930	2930	2930	820
511	20240704	125300	257304495	2935	2935	2935	2935	0
512	20240704	125200	257304495	2935	2935	2935	2935	35
513	20240704	125100	257201770	2935	2935	2935	2935	106
514	20240704	125000	256890660	2940	2940	2940	2940	0
515	20240704	124900	256890660	2940	2940	2940	2940	0
516	20240704	124800	256890660	2940	2940	2940	2940	1
517	20240704	124700	256887720	2940	2940	2940	2940	0
518	20240704	124600	256887720	2940	2940	2940	2940	0
519	20240704	124500	256887720	2940	2940	2940	2940	169
520	20240704	124400	256390860	2935	2935	2935	2935	0
521	20240704	124300	256390860	2935	2935	2935	2935	1099
522	20240704	124200	253165295	2930	2930	2930	2930	0
523	20240704	124100	253165295	2930	2930	2930	2930	0
524	20240704	124000	253165295	2930	2930	2930	2930	0
525	20240704	123900	253165295	2930	2930	2930	2930	1
526	20240704	123800	253162365	2930	2930	2930	2930	0
527	20240704	123700	253162365	2930	2930	2930	2930	66
528	20240704	123600	252968985	2930	2930	2930	2930	0
529	20240704	123500	252968985	2930	2930	2930	2930	0
530	20240704	123400	252968985	2930	2930	2930	2930	0
531	20240704	123300	252968985	2930	2930	2930	2930	0
532	20240704	123200	252968985	2930	2930	2930	2930	0
533	20240704	123100	252968985	2930	2930	2930	2930	0
534	20240704	123000	252968985	2930	2930	2930	2930	0
535	20240704	122900	252968985	2930	2930	2930	2930	3455
536	20240704	122800	242845835	2940	2940	2940	2940	1
537	20240704	122700	242842895	2940	2940	2940	2940	0
538	20240704	122600	242842895	2940	2940	2940	2940	70
539	20240704	122500	242637095	2940	2940	2940	2940	0
540	20240704	122400	242637095	2940	2940	2940	2940	0
541	20240704	122300	242637095	2940	2940	2940	2940	0
542	20240704	122200	242637095	2940	2940	2940	2940	0
543	20240704	122100	242637095	2940	2935	2940	2935	1500
544	20240704	122000	238229580	2935	2935	2935	2935	3
545	20240704	121900	238220775	2930	2930	2930	2930	0
546	20240704	121800	238220775	2930	2930	2930	2930	0
547	20240704	121700	238220775	2930	2930	2930	2930	0
548	20240704	121600	238220775	2930	2930	2930	2930	0
549	20240704	121500	238220775	2930	2930	2930	2930	378
550	20240704	121400	237113235	2935	2940	2940	2935	100
551	20240704	121300	236819730	2935	2935	2935	2935	1
552	20240704	121200	236816795	2945	2945	2945	2945	0
553	20240704	121100	236816795	2945	2945	2945	2945	0
554	20240704	121000	236816795	2945	2945	2945	2945	0
555	20240704	120900	236816795	2945	2945	2945	2945	2
556	20240704	120800	236810905	2935	2935	2935	2935	81
557	20240704	120700	236573170	2945	2945	2945	2945	0
558	20240704	120600	236573170	2945	2945	2945	2945	3
559	20240704	120500	236564335	2945	2935	2945	2935	2200
560	20240704	120400	230092020	2935	2935	2935	2935	0
561	20240704	120300	230092020	2935	2935	2935	2935	0
562	20240704	120200	230092020	2935	2935	2935	2935	0
563	20240704	120100	230092020	2935	2935	2935	2935	200
564	20240704	120000	229505020	2930	2930	2930	2930	0
565	20240704	115900	229505020	2930	2935	2935	2930	1153
566	20240704	115800	226126615	2930	2930	2930	2930	0
567	20240704	115700	226126615	2930	2930	2930	2930	0
568	20240704	115600	226126615	2930	2935	2935	2930	51
569	20240704	115500	225977180	2935	2935	2935	2935	16
570	20240704	115400	225930220	2935	2935	2935	2935	1
571	20240704	115300	225927285	2935	2935	2935	2935	5
572	20240704	115200	225912610	2930	2935	2935	2930	5010
573	20240704	115100	211233260	2935	2935	2935	2935	2944
574	20240704	115000	202592620	2940	2935	2940	2935	51
575	20240704	114900	202442685	2940	2940	2940	2940	0
576	20240704	114800	202442685	2940	2940	2940	2935	142
577	20240704	114700	202025215	2935	2935	2935	2935	1
578	20240704	114600	202022280	2940	2940	2940	2940	40
579	20240704	114500	201904680	2945	2945	2945	2945	1
580	20240704	114400	201901735	2940	2940	2940	2940	18
581	20240704	114300	201848815	2935	2935	2935	2935	250
582	20240704	114200	201115065	2935	2940	2940	2935	4000
583	20240704	114100	189368045	2945	2945	2945	2945	13
584	20240704	114000	189329760	2945	2945	2945	2945	285
585	20240704	113900	188490435	2945	2945	2945	2945	300
586	20240704	113800	187606935	2945	2945	2945	2945	20
587	20240704	113700	187548035	2940	2940	2940	2940	575
588	20240704	113600	185857535	2940	2940	2940	2940	25
589	20240704	113500	185784035	2940	2940	2940	2940	0
590	20240704	113400	185784035	2940	2945	2945	2940	11
591	20240704	113300	185751645	2945	2945	2945	2945	0
592	20240704	113200	185751645	2945	2945	2945	2945	0
593	20240704	113100	185751645	2945	2945	2945	2945	0
594	20240704	113000	185751645	2945	2945	2945	2945	109
595	20240704	112900	185430640	2945	2940	2945	2940	602
596	20240704	112800	183660695	2935	2935	2935	2935	0
597	20240704	112700	183660695	2935	2935	2935	2935	0
598	20240704	112600	183660695	2935	2935	2935	2935	200
599	20240704	112500	183073695	2940	2940	2940	2940	501
600	20240704	112400	181600755	2945	2945	2945	2945	200
601	20240704	112300	181011755	2945	2945	2945	2945	0
602	20240704	112200	181011755	2945	2940	2945	2940	105
603	20240704	112100	180703050	2935	2935	2935	2935	0
604	20240704	112000	180703050	2935	2935	2935	2935	0
605	20240704	111900	180703050	2935	2935	2935	2935	0
606	20240704	111800	180703050	2935	2935	2935	2935	0
607	20240704	111700	180703050	2935	2935	2935	2935	0
608	20240704	111600	180703050	2935	2935	2935	2935	0
609	20240704	111500	180703050	2935	2935	2935	2935	924
610	20240704	111400	177991110	2935	2935	2935	2935	164
611	20240704	111300	177509770	2935	2935	2935	2935	0
612	20240704	111200	177509770	2935	2935	2935	2935	0
613	20240704	111100	177509770	2935	2935	2935	2935	1
614	20240704	111000	177506835	2935	2940	2940	2935	300
615	20240704	110900	176625040	2945	2945	2945	2945	0
616	20240704	110800	176625040	2945	2945	2945	2945	0
617	20240704	110700	176625040	2945	2945	2945	2945	397
618	20240704	110600	175455875	2935	2940	2940	2935	3267
619	20240704	110500	165864230	2940	2940	2940	2940	683
620	20240704	110400	163856210	2940	2950	2950	2940	600
621	20240704	110300	162091210	2950	2950	2950	2950	631
622	20240704	110200	160229760	2950	2950	2950	2950	111
623	20240704	110100	159902310	2945	2945	2945	2945	92
624	20240704	110000	159631370	2945	2950	2950	2945	10
625	20240704	105900	159601910	2950	2950	2950	2950	0
626	20240704	105800	159601910	2950	2950	2950	2950	0
627	20240704	105700	159601910	2950	2950	2950	2950	200
628	20240704	105600	159011910	2950	2950	2950	2950	5
629	20240704	105500	158997160	2945	2945	2945	2945	0
630	20240704	105400	158997160	2945	2945	2945	2945	227
631	20240704	105300	158328645	2945	2945	2945	2945	201
632	20240704	105200	157736700	2950	2950	2950	2950	1
633	20240704	105100	157733750	2950	2950	2950	2950	0
634	20240704	105000	157733750	2950	2950	2950	2950	92
635	20240704	104900	157462350	2950	2950	2950	2950	1
636	20240704	104800	157459400	2945	2945	2945	2945	3
637	20240704	104700	157450565	2945	2935	2945	2935	214
638	20240704	104600	156820535	2950	2950	2950	2950	1
639	20240704	104500	156817585	2945	2945	2945	2945	0
640	20240704	104400	156817585	2945	2945	2945	2945	0
641	20240704	104300	156817585	2945	2940	2945	2940	958
642	20240704	104200	154000590	2940	2940	2940	2940	58
643	20240704	104100	153830070	2940	2940	2940	2940	181
644	20240704	104000	153297930	2940	2940	2940	2940	351
645	20240704	103900	152265990	2940	2940	2940	2940	20
646	20240704	103800	152207190	2940	2940	2940	2940	0
647	20240704	103700	152207190	2940	2940	2940	2940	870
648	20240704	103600	149649390	2945	2940	2945	2940	202
649	20240704	103500	149055500	2945	2945	2945	2945	0
650	20240704	103400	149055500	2945	2945	2945	2945	103
651	20240704	103300	148752165	2950	2950	2950	2950	0
652	20240704	103200	148752165	2950	2950	2950	2950	210
653	20240704	103100	148132665	2950	2950	2950	2950	0
654	20240704	103000	148132665	2950	2950	2950	2950	1003
655	20240704	102900	145173815	2950	2950	2950	2950	0
656	20240704	102800	145173815	2950	2950	2950	2950	0
657	20240704	102700	145173815	2950	2950	2950	2950	20
658	20240704	102600	145114815	2950	2950	2950	2950	0
659	20240704	102500	145114815	2950	2950	2950	2950	0
660	20240704	102400	145114815	2950	2945	2950	2945	1000
661	20240704	102300	142167420	2945	2945	2945	2945	0
662	20240704	102200	142167420	2945	2940	2945	2940	29
663	20240704	102100	142082155	2940	2940	2940	2940	1600
664	20240704	102000	137378155	2945	2945	2945	2945	0
665	20240704	101900	137378155	2945	2945	2945	2945	0
666	20240704	101800	137378155	2945	2945	2945	2945	5
667	20240704	101700	137363430	2945	2950	2950	2945	669
668	20240704	101600	135393215	2945	2945	2945	2945	1509
669	20240704	101500	130949210	2945	2945	2945	2945	2
670	20240704	101400	130943320	2945	2945	2945	2945	22
671	20240704	101300	130878530	2945	2945	2945	2945	20
672	20240704	101200	130819630	2945	2945	2945	2945	199
673	20240704	101100	130233575	2945	2950	2950	2945	1152
674	20240704	101000	126840840	2950	2950	2950	2950	0
675	20240704	100900	126840840	2950	2950	2950	2950	1155
676	20240704	100800	123433590	2950	2945	2950	2945	4610
677	20240704	100700	109857135	2945	2945	2945	2945	440
678	20240704	100600	108561335	2945	2940	2945	2940	613
679	20240704	100500	106759110	2945	2940	2945	2940	839
680	20240704	100400	104292255	2945	2940	2945	2940	1069
681	20240704	100300	101149385	2940	2940	2940	2940	5
682	20240704	100200	101134685	2940	2940	2940	2940	7
683	20240704	100100	101114105	2940	2935	2940	2935	403
684	20240704	100000	99931285	2935	2935	2935	2935	301
685	20240704	095900	99047850	2935	2935	2935	2935	2497
686	20240704	095800	91719155	2935	2935	2935	2930	185
687	20240704	095700	91177070	2935	2935	2935	2935	4
688	20240704	095600	91165330	2935	2935	2935	2935	5
689	20240704	095500	91150655	2930	2935	2935	2930	10
690	20240704	095400	91121320	2935	2935	2935	2930	22
691	20240704	095300	91056755	2935	2935	2935	2935	2
692	20240704	095200	91050885	2935	2935	2935	2935	68
693	20240704	095100	90851305	2935	2935	2935	2935	0
694	20240704	095000	90851305	2935	2935	2935	2935	6
695	20240704	094900	90833695	2940	2940	2940	2940	15
696	20240704	094800	90789595	2940	2940	2940	2940	1
697	20240704	094700	90786655	2940	2940	2940	2940	5
698	20240704	094600	90771955	2930	2930	2930	2930	0
699	20240704	094500	90771955	2930	2935	2935	2930	950
700	20240704	094400	87987305	2935	2935	2935	2935	12
701	20240704	094300	87952085	2940	2940	2940	2940	4
702	20240704	094200	87940325	2930	2930	2930	2930	66
703	20240704	094100	87746945	2930	2930	2930	2930	0
704	20240704	094000	87746945	2930	2930	2930	2930	0
705	20240704	093900	87746945	2930	2930	2930	2930	44
706	20240704	093800	87618025	2930	2935	2935	2930	1252
707	20240704	093700	83949155	2935	2935	2935	2935	25
708	20240704	093600	83875780	2935	2935	2935	2935	468
709	20240704	093500	82502200	2935	2935	2935	2935	0
710	20240704	093400	82502200	2935	2935	2935	2935	100
711	20240704	093300	82208700	2935	2935	2935	2935	21
712	20240704	093200	82147065	2930	2930	2930	2930	0
713	20240704	093100	82147065	2930	2935	2935	2930	4189
714	20240704	093000	69868295	2935	2935	2935	2935	665
715	20240704	092900	67916520	2935	2935	2940	2935	2101
716	20240704	092800	61749085	2940	2940	2940	2940	1
717	20240704	092700	61746145	2935	2935	2935	2935	11
718	20240704	092600	61713860	2940	2940	2940	2940	0
719	20240704	092500	61713860	2940	2940	2945	2940	760
720	20240704	092400	59479260	2940	2940	2940	2940	1777
721	20240704	092300	54254880	2945	2945	2945	2945	10
722	20240704	092200	54225430	2945	2940	2945	2940	860
723	20240704	092100	51695335	2945	2945	2945	2945	403
724	20240704	092000	50508500	2945	2940	2950	2940	1830
725	20240704	091900	45121595	2940	2945	2945	2940	1280
726	20240704	091800	41353395	2945	2935	2945	2935	230
727	20240704	091700	40677835	2935	2935	2935	2935	0
728	20240704	091600	40677835	2935	2940	2940	2935	1432
729	20240704	091500	36472915	2945	2940	2945	2940	344
730	20240704	091400	35461550	2940	2940	2940	2940	120
731	20240704	091300	35108750	2940	2935	2940	2935	206
732	20240704	091200	34504110	2940	2945	2945	2940	1052
733	20240704	091100	31406230	2945	2945	2945	2940	1026
734	20240704	091000	28389685	2945	2945	2945	2945	200
735	20240704	090900	27800685	2950	2950	2950	2950	505
736	20240704	090800	26310935	2950	2945	2950	2945	3256
737	20240704	090700	16722010	2945	2945	2945	2945	16
738	20240704	090600	16674890	2940	2940	2940	2940	243
739	20240704	090500	15960470	2935	2935	2940	2935	1350
740	20240704	090400	11992955	2935	2925	2935	2925	1065
741	20240704	090300	8867810	2925	2925	2925	2920	581
742	20240704	090200	7169785	2925	2925	2925	2925	86
743	20240704	090100	6918235	2935	2925	2935	2925	885
744	20240704	090000	4321750	2930	2930	2930	2930	1425