KissMeData/291650/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211500	177064435	2965	2965	2965	2965	503
3	20240705	211400	177064435	2965	2965	2965	2965	0
4	20240705	211300	177064435	2965	2965	2965	2965	0
5	20240705	211200	177064435	2965	2965	2965	2965	0
6	20240705	211100	177064435	2965	2965	2965	2965	0
7	20240705	211000	177064435	2965	2965	2965	2965	0
8	20240705	210900	177064435	2965	2965	2965	2965	0
9	20240705	210800	177064435	2965	2965	2965	2965	0
10	20240705	210700	177064435	2965	2965	2965	2965	0
11	20240705	210600	177064435	2965	2965	2965	2965	0
12	20240705	210500	177064435	2965	2965	2965	2965	0
13	20240705	210400	177064435	2965	2965	2965	2965	0
14	20240705	210300	177064435	2965	2965	2965	2965	0
15	20240705	210200	177064435	2965	2965	2965	2965	0
16	20240705	210100	177064435	2965	2965	2965	2965	0
17	20240705	210000	177064435	2965	2965	2965	2965	0
18	20240705	205900	177064435	2965	2965	2965	2965	0
19	20240705	205800	177064435	2965	2965	2965	2965	0
20	20240705	205700	177064435	2965	2965	2965	2965	0
21	20240705	205600	177064435	2965	2965	2965	2965	0
22	20240705	205500	177064435	2965	2965	2965	2965	0
23	20240705	205400	177064435	2965	2965	2965	2965	0
24	20240705	205300	177064435	2965	2965	2965	2965	0
25	20240705	205200	177064435	2965	2965	2965	2965	0
26	20240705	205100	177064435	2965	2965	2965	2965	0
27	20240705	205000	177064435	2965	2965	2965	2965	0
28	20240705	204900	177064435	2965	2965	2965	2965	0
29	20240705	204800	177064435	2965	2965	2965	2965	0
30	20240705	204700	177064435	2965	2965	2965	2965	0
31	20240705	204600	177064435	2965	2965	2965	2965	0
32	20240705	204500	177064435	2965	2965	2965	2965	503
33	20240705	204400	177064435	2965	2965	2965	2965	0
34	20240705	204300	177064435	2965	2965	2965	2965	0
35	20240705	204200	177064435	2965	2965	2965	2965	0
36	20240705	204100	177064435	2965	2965	2965	2965	0
37	20240705	204000	177064435	2965	2965	2965	2965	0
38	20240705	203900	177064435	2965	2965	2965	2965	0
39	20240705	203800	177064435	2965	2965	2965	2965	0
40	20240705	203700	177064435	2965	2965	2965	2965	0
41	20240705	203600	177064435	2965	2965	2965	2965	0
42	20240705	203500	177064435	2965	2965	2965	2965	0
43	20240705	203400	177064435	2965	2965	2965	2965	0
44	20240705	203300	177064435	2965	2965	2965	2965	0
45	20240705	203200	177064435	2965	2965	2965	2965	0
46	20240705	203100	177064435	2965	2965	2965	2965	0
47	20240705	203000	177064435	2965	2965	2965	2965	0
48	20240705	202900	177064435	2965	2965	2965	2965	0
49	20240705	202800	177064435	2965	2965	2965	2965	0
50	20240705	202700	177064435	2965	2965	2965	2965	0
51	20240705	202600	177064435	2965	2965	2965	2965	0
52	20240705	202500	177064435	2965	2965	2965	2965	0
53	20240705	202400	177064435	2965	2965	2965	2965	0
54	20240705	202300	177064435	2965	2965	2965	2965	0
55	20240705	202200	177064435	2965	2965	2965	2965	0
56	20240705	202100	177064435	2965	2965	2965	2965	0
57	20240705	202000	177064435	2965	2965	2965	2965	0
58	20240705	201900	177064435	2965	2965	2965	2965	0
59	20240705	201800	177064435	2965	2965	2965	2965	0
60	20240705	201700	177064435	2965	2965	2965	2965	0
61	20240705	201600	177064435	2965	2965	2965	2965	0
62	20240705	201500	177064435	2965	2965	2965	2965	503
63	20240705	201400	177064435	2965	2965	2965	2965	0
64	20240705	201300	177064435	2965	2965	2965	2965	0
65	20240705	201200	177064435	2965	2965	2965	2965	0
66	20240705	201100	177064435	2965	2965	2965	2965	0
67	20240705	201000	177064435	2965	2965	2965	2965	0
68	20240705	200900	177064435	2965	2965	2965	2965	0
69	20240705	200800	177064435	2965	2965	2965	2965	0
70	20240705	200700	177064435	2965	2965	2965	2965	0
71	20240705	200600	177064435	2965	2965	2965	2965	0
72	20240705	200500	177064435	2965	2965	2965	2965	0
73	20240705	200400	177064435	2965	2965	2965	2965	0
74	20240705	200300	177064435	2965	2965	2965	2965	0
75	20240705	200200	177064435	2965	2965	2965	2965	0
76	20240705	200100	177064435	2965	2965	2965	2965	0
77	20240705	200000	177064435	2965	2965	2965	2965	0
78	20240705	195900	177064435	2965	2965	2965	2965	0
79	20240705	195800	177064435	2965	2965	2965	2965	0
80	20240705	195700	177064435	2965	2965	2965	2965	0
81	20240705	195600	177064435	2965	2965	2965	2965	0
82	20240705	195500	177064435	2965	2965	2965	2965	0
83	20240705	195400	177064435	2965	2965	2965	2965	0
84	20240705	195300	177064435	2965	2965	2965	2965	0
85	20240705	195200	177064435	2965	2965	2965	2965	0
86	20240705	195100	177064435	2965	2965	2965	2965	0
87	20240705	195000	177064435	2965	2965	2965	2965	0
88	20240705	194900	177064435	2965	2965	2965	2965	0
89	20240705	194800	177064435	2965	2965	2965	2965	0
90	20240705	194700	177064435	2965	2965	2965	2965	0
91	20240705	194600	177064435	2965	2965	2965	2965	0
92	20240705	194500	177064435	2965	2965	2965	2965	503
93	20240705	194400	177064435	2965	2965	2965	2965	0
94	20240705	194300	177064435	2965	2965	2965	2965	0
95	20240705	194200	177064435	2965	2965	2965	2965	0
96	20240705	194100	177064435	2965	2965	2965	2965	0
97	20240705	194000	177064435	2965	2965	2965	2965	0
98	20240705	193900	177064435	2965	2965	2965	2965	0
99	20240705	193800	177064435	2965	2965	2965	2965	0
100	20240705	193700	177064435	2965	2965	2965	2965	0
101	20240705	193600	177064435	2965	2965	2965	2965	0
102	20240705	193500	177064435	2965	2965	2965	2965	0
103	20240705	193400	177064435	2965	2965	2965	2965	0
104	20240705	193300	177064435	2965	2965	2965	2965	0
105	20240705	193200	177064435	2965	2965	2965	2965	0
106	20240705	193100	177064435	2965	2965	2965	2965	0
107	20240705	193000	177064435	2965	2965	2965	2965	0
108	20240705	192900	177064435	2965	2965	2965	2965	0
109	20240705	192800	177064435	2965	2965	2965	2965	0
110	20240705	192700	177064435	2965	2965	2965	2965	0
111	20240705	192600	177064435	2965	2965	2965	2965	0
112	20240705	192500	177064435	2965	2965	2965	2965	0
113	20240705	192400	177064435	2965	2965	2965	2965	0
114	20240705	192300	177064435	2965	2965	2965	2965	0
115	20240705	192200	177064435	2965	2965	2965	2965	0
116	20240705	192100	177064435	2965	2965	2965	2965	0
117	20240705	192000	177064435	2965	2965	2965	2965	0
118	20240705	191900	177064435	2965	2965	2965	2965	0
119	20240705	191800	177064435	2965	2965	2965	2965	0
120	20240705	191700	177064435	2965	2965	2965	2965	0
121	20240705	191600	177064435	2965	2965	2965	2965	0
122	20240705	191500	177064435	2965	2965	2965	2965	503
123	20240705	191400	177064435	2965	2965	2965	2965	0
124	20240705	191300	177064435	2965	2965	2965	2965	0
125	20240705	191200	177064435	2965	2965	2965	2965	0
126	20240705	191100	177064435	2965	2965	2965	2965	0
127	20240705	191000	177064435	2965	2965	2965	2965	0
128	20240705	190900	177064435	2965	2965	2965	2965	0
129	20240705	190800	177064435	2965	2965	2965	2965	0
130	20240705	190700	177064435	2965	2965	2965	2965	0
131	20240705	190600	177064435	2965	2965	2965	2965	0
132	20240705	190500	177064435	2965	2965	2965	2965	0
133	20240705	190400	177064435	2965	2965	2965	2965	0
134	20240705	190300	177064435	2965	2965	2965	2965	0
135	20240705	190200	177064435	2965	2965	2965	2965	0
136	20240705	190100	177064435	2965	2965	2965	2965	0
137	20240705	190000	177064435	2965	2965	2965	2965	0
138	20240705	185900	177064435	2965	2965	2965	2965	0
139	20240705	185800	177064435	2965	2965	2965	2965	0
140	20240705	185700	177064435	2965	2965	2965	2965	0
141	20240705	185600	177064435	2965	2965	2965	2965	0
142	20240705	185500	177064435	2965	2965	2965	2965	0
143	20240705	185400	177064435	2965	2965	2965	2965	0
144	20240705	185300	177064435	2965	2965	2965	2965	0
145	20240705	185200	177064435	2965	2965	2965	2965	0
146	20240705	185100	177064435	2965	2965	2965	2965	0
147	20240705	185000	177064435	2965	2965	2965	2965	0
148	20240705	184900	177064435	2965	2965	2965	2965	0
149	20240705	184800	177064435	2965	2965	2965	2965	0
150	20240705	184700	177064435	2965	2965	2965	2965	0
151	20240705	184600	177064435	2965	2965	2965	2965	0
152	20240705	184500	177064435	2965	2965	2965	2965	503
153	20240705	184400	177064435	2965	2965	2965	2965	0
154	20240705	184300	177064435	2965	2965	2965	2965	0
155	20240705	184200	177064435	2965	2965	2965	2965	0
156	20240705	184100	177064435	2965	2965	2965	2965	0
157	20240705	184000	177064435	2965	2965	2965	2965	0
158	20240705	183900	177064435	2965	2965	2965	2965	0
159	20240705	183800	177064435	2965	2965	2965	2965	0
160	20240705	183700	177064435	2965	2965	2965	2965	0
161	20240705	183600	177064435	2965	2965	2965	2965	0
162	20240705	183500	177064435	2965	2965	2965	2965	0
163	20240705	183400	177064435	2965	2965	2965	2965	0
164	20240705	183300	177064435	2965	2965	2965	2965	0
165	20240705	183200	177064435	2965	2965	2965	2965	0
166	20240705	183100	177064435	2965	2965	2965	2965	0
167	20240705	183000	177064435	2965	2965	2965	2965	0
168	20240705	182900	177064435	2965	2965	2965	2965	0
169	20240705	182800	177064435	2965	2965	2965	2965	0
170	20240705	182700	177064435	2965	2965	2965	2965	0
171	20240705	182600	177064435	2965	2965	2965	2965	0
172	20240705	182500	177064435	2965	2965	2965	2965	0
173	20240705	182400	177064435	2965	2965	2965	2965	0
174	20240705	182300	177064435	2965	2965	2965	2965	0
175	20240705	182200	177064435	2965	2965	2965	2965	0
176	20240705	182100	177064435	2965	2965	2965	2965	0
177	20240705	182000	177064435	2965	2965	2965	2965	0
178	20240705	181900	177064435	2965	2965	2965	2965	0
179	20240705	181800	177064435	2965	2965	2965	2965	0
180	20240705	181700	177064435	2965	2965	2965	2965	0
181	20240705	181600	177064435	2965	2965	2965	2965	0
182	20240705	181500	177064435	2965	2965	2965	2965	503
183	20240705	181400	177064435	2965	2965	2965	2965	0
184	20240705	181300	177064435	2965	2965	2965	2965	0
185	20240705	181200	177064435	2965	2965	2965	2965	0
186	20240705	181100	177064435	2965	2965	2965	2965	0
187	20240705	181000	177064435	2965	2965	2965	2965	0
188	20240705	180900	177064435	2965	2965	2965	2965	0
189	20240705	180800	177064435	2965	2965	2965	2965	0
190	20240705	180700	177064435	2965	2965	2965	2965	0
191	20240705	180600	177064435	2965	2965	2965	2965	0
192	20240705	180500	177064435	2965	2965	2965	2965	0
193	20240705	180400	177064435	2965	2965	2965	2965	0
194	20240705	180300	177064435	2965	2965	2965	2965	0
195	20240705	180200	177064435	2965	2965	2965	2965	0
196	20240705	180100	177064435	2965	2965	2965	2965	0
197	20240705	180000	177064435	2965	2965	2965	2965	0
198	20240705	175900	177064435	2965	2965	2965	2965	0
199	20240705	175800	177064435	2965	2965	2965	2965	0
200	20240705	175700	177064435	2965	2965	2965	2965	0
201	20240705	175600	177064435	2965	2965	2965	2965	0
202	20240705	175500	177064435	2965	2965	2965	2965	0
203	20240705	175400	177064435	2965	2965	2965	2965	0
204	20240705	175300	177064435	2965	2965	2965	2965	0
205	20240705	175200	177064435	2965	2965	2965	2965	0
206	20240705	175100	177064435	2965	2965	2965	2965	0
207	20240705	175000	177064435	2965	2965	2965	2965	0
208	20240705	174900	177064435	2965	2965	2965	2965	0
209	20240705	174800	177064435	2965	2965	2965	2965	0
210	20240705	174700	177064435	2965	2965	2965	2965	0
211	20240705	174600	177064435	2965	2965	2965	2965	0
212	20240705	174500	177064435	2965	2965	2965	2965	503
213	20240705	174400	177064435	2965	2965	2965	2965	0
214	20240705	174300	177064435	2965	2965	2965	2965	0
215	20240705	174200	177064435	2965	2965	2965	2965	0
216	20240705	174100	177064435	2965	2965	2965	2965	0
217	20240705	174000	177064435	2965	2965	2965	2965	0
218	20240705	173900	177064435	2965	2965	2965	2965	0
219	20240705	173800	177064435	2965	2965	2965	2965	0
220	20240705	173700	177064435	2965	2965	2965	2965	0
221	20240705	173600	177064435	2965	2965	2965	2965	0
222	20240705	173500	177064435	2965	2965	2965	2965	0
223	20240705	173400	177064435	2965	2965	2965	2965	0
224	20240705	173300	177064435	2965	2965	2965	2965	0
225	20240705	173200	177064435	2965	2965	2965	2965	0
226	20240705	173100	177064435	2965	2965	2965	2965	0
227	20240705	173000	177064435	2965	2965	2965	2965	0
228	20240705	172900	177064435	2965	2965	2965	2965	0
229	20240705	172800	177064435	2965	2965	2965	2965	0
230	20240705	172700	177064435	2965	2965	2965	2965	0
231	20240705	172600	177064435	2965	2965	2965	2965	0
232	20240705	172500	177064435	2965	2965	2965	2965	0
233	20240705	172400	177064435	2965	2965	2965	2965	0
234	20240705	172300	177064435	2965	2965	2965	2965	0
235	20240705	172200	177064435	2965	2965	2965	2965	0
236	20240705	172100	177064435	2965	2965	2965	2965	0
237	20240705	172000	177064435	2965	2965	2965	2965	0
238	20240705	171900	177064435	2965	2965	2965	2965	0
239	20240705	171800	177064435	2965	2965	2965	2965	0
240	20240705	171700	177064435	2965	2965	2965	2965	0
241	20240705	171600	177064435	2965	2965	2965	2965	0
242	20240705	171500	177064435	2965	2965	2965	2965	503
243	20240705	171400	177064435	2965	2965	2965	2965	0
244	20240705	171300	177064435	2965	2965	2965	2965	0
245	20240705	171200	177064435	2965	2965	2965	2965	0
246	20240705	171100	177064435	2965	2965	2965	2965	0
247	20240705	171000	177064435	2965	2965	2965	2965	0
248	20240705	170900	177064435	2965	2965	2965	2965	0
249	20240705	170800	177064435	2965	2965	2965	2965	0
250	20240705	170700	177064435	2965	2965	2965	2965	0
251	20240705	170600	177064435	2965	2965	2965	2965	0
252	20240705	170500	177064435	2965	2965	2965	2965	0
253	20240705	170400	177064435	2965	2965	2965	2965	0
254	20240705	170300	177064435	2965	2965	2965	2965	0
255	20240705	170200	177064435	2965	2965	2965	2965	0
256	20240705	170100	177064435	2965	2965	2965	2965	0
257	20240705	170000	177064435	2965	2965	2965	2965	0
258	20240705	165900	177064435	2965	2965	2965	2965	0
259	20240705	165800	177064435	2965	2965	2965	2965	0
260	20240705	165700	177064435	2965	2965	2965	2965	0
261	20240705	165600	177064435	2965	2965	2965	2965	0
262	20240705	165500	177064435	2965	2965	2965	2965	0
263	20240705	165400	177064435	2965	2965	2965	2965	0
264	20240705	165300	177064435	2965	2965	2965	2965	0
265	20240705	165200	177064435	2965	2965	2965	2965	0
266	20240705	165100	177064435	2965	2965	2965	2965	0
267	20240705	165000	177064435	2965	2965	2965	2965	0
268	20240705	164900	177064435	2965	2965	2965	2965	0
269	20240705	164800	177064435	2965	2965	2965	2965	0
270	20240705	164700	177064435	2965	2965	2965	2965	0
271	20240705	164600	177064435	2965	2965	2965	2965	0
272	20240705	164500	177064435	2965	2965	2965	2965	503
273	20240705	164400	177064435	2965	2965	2965	2965	0
274	20240705	164300	177064435	2965	2965	2965	2965	0
275	20240705	164200	177064435	2965	2965	2965	2965	0
276	20240705	164100	177064435	2965	2965	2965	2965	0
277	20240705	164000	177064435	2965	2965	2965	2965	0
278	20240705	163900	177064435	2965	2965	2965	2965	0
279	20240705	163800	177064435	2965	2965	2965	2965	0
280	20240705	163700	177064435	2965	2965	2965	2965	0
281	20240705	163600	177064435	2965	2965	2965	2965	0
282	20240705	163500	177064435	2965	2965	2965	2965	0
283	20240705	163400	177064435	2965	2965	2965	2965	0
284	20240705	163300	177064435	2965	2965	2965	2965	0
285	20240705	163200	177064435	2965	2965	2965	2965	0
286	20240705	163100	177064435	2965	2965	2965	2965	0
287	20240705	163000	177064435	2965	2965	2965	2965	0
288	20240705	162900	177064435	2965	2965	2965	2965	0
289	20240705	162800	177064435	2965	2965	2965	2965	0
290	20240705	162700	177064435	2965	2965	2965	2965	0
291	20240705	162600	177064435	2965	2965	2965	2965	0
292	20240705	162500	177064435	2965	2965	2965	2965	0
293	20240705	162400	177064435	2965	2965	2965	2965	0
294	20240705	162300	177064435	2965	2965	2965	2965	0
295	20240705	162200	177064435	2965	2965	2965	2965	0
296	20240705	162100	177064435	2965	2965	2965	2965	0
297	20240705	162000	177064435	2965	2965	2965	2965	0
298	20240705	161900	177064435	2965	2965	2965	2965	0
299	20240705	161800	177064435	2965	2965	2965	2965	0
300	20240705	161700	177064435	2965	2965	2965	2965	0
301	20240705	161600	177064435	2965	2965	2965	2965	0
302	20240705	161500	177064435	2965	2965	2965	2965	503
303	20240705	161400	177064435	2965	2965	2965	2965	0
304	20240705	161300	177064435	2965	2965	2965	2965	0
305	20240705	161200	177064435	2965	2965	2965	2965	0
306	20240705	161100	177064435	2965	2965	2965	2965	0
307	20240705	161000	177064435	2965	2965	2965	2965	0
308	20240705	160900	177064435	2965	2965	2965	2965	0
309	20240705	160800	177064435	2965	2965	2965	2965	0
310	20240705	160700	177064435	2965	2965	2965	2965	0
311	20240705	160600	177064435	2965	2965	2965	2965	0
312	20240705	160500	177064435	2965	2965	2965	2965	0
313	20240705	160400	177064435	2965	2965	2965	2965	0
314	20240705	160300	177064435	2965	2965	2965	2965	0
315	20240705	160200	177064435	2965	2965	2965	2965	0
316	20240705	160100	177064435	2965	2965	2965	2965	0
317	20240705	160000	177064435	2965	2965	2965	2965	0
318	20240705	155900	177064435	2965	2965	2965	2965	0
319	20240705	155800	177064435	2965	2965	2965	2965	0
320	20240705	155700	177064435	2965	2965	2965	2965	0
321	20240705	155600	177064435	2965	2965	2965	2965	0
322	20240705	155500	177064435	2965	2965	2965	2965	0
323	20240705	155400	177064435	2965	2965	2965	2965	0
324	20240705	155300	177064435	2965	2965	2965	2965	0
325	20240705	155200	177064435	2965	2965	2965	2965	0
326	20240705	155100	177064435	2965	2965	2965	2965	0
327	20240705	155000	177064435	2965	2965	2965	2965	0
328	20240705	154900	177064435	2965	2965	2965	2965	0
329	20240705	154800	177064435	2965	2965	2965	2965	0
330	20240705	154700	177064435	2965	2965	2965	2965	0
331	20240705	154600	177064435	2965	2965	2965	2965	0
332	20240705	154500	177064435	2965	2965	2965	2965	503
333	20240705	154400	177064435	2965	2965	2965	2965	0
334	20240705	154300	177064435	2965	2965	2965	2965	0
335	20240705	154200	177064435	2965	2965	2965	2965	0
336	20240705	154100	177064435	2965	2965	2965	2965	0
337	20240705	154000	177064435	2965	2965	2965	2965	0
338	20240705	153900	177064435	2965	2965	2965	2965	0
339	20240705	153800	177064435	2965	2965	2965	2965	0
340	20240705	153700	177064435	2965	2965	2965	2965	0
341	20240705	153600	177064435	2965	2965	2965	2965	0
342	20240705	153500	177064435	2965	2965	2965	2965	0
343	20240705	153400	177064435	2965	2965	2965	2965	0
344	20240705	153300	177064435	2965	2965	2965	2965	0
345	20240705	153200	177064435	2965	2965	2965	2965	0
346	20240705	153100	177064435	2965	2965	2965	2965	0
347	20240705	153000	177064435	2965	2965	2965	2965	503
348	20240705	152900	175573040	2905	2905	2905	2905	0
349	20240705	152800	175573040	2905	2905	2905	2905	0
350	20240705	152700	175573040	2905	2905	2905	2905	0
351	20240705	152600	175573040	2905	2905	2905	2905	0
352	20240705	152500	175573040	2905	2905	2905	2905	0
353	20240705	152400	175573040	2905	2905	2905	2905	0
354	20240705	152300	175573040	2905	2905	2905	2905	0
355	20240705	152200	175573040	2905	2905	2905	2905	0
356	20240705	152100	175573040	2905	2905	2905	2905	0
357	20240705	152000	175573040	2905	2905	2905	2905	0
358	20240705	151900	175573040	2905	2905	2905	2905	59
359	20240705	151800	175401645	2900	2905	2905	2900	437
360	20240705	151700	174133625	2915	2915	2915	2915	0
361	20240705	151600	174133625	2915	2915	2915	2915	87
362	20240705	151500	173880020	2920	2920	2920	2920	33
363	20240705	151400	173783660	2910	2920	2920	2910	733
364	20240705	151300	171648680	2920	2940	2940	2920	428
365	20240705	151200	170396975	2940	2940	2940	2940	1
366	20240705	151100	170394035	2940	2945	2945	2940	223
367	20240705	151000	169738390	2950	2950	2950	2950	0
368	20240705	150900	169738390	2950	2950	2950	2950	0
369	20240705	150800	169738390	2950	2950	2950	2950	2
370	20240705	150700	169732490	2950	2950	2950	2950	0
371	20240705	150600	169732490	2950	2950	2950	2950	0
372	20240705	150500	169732490	2950	2945	2950	2945	33
373	20240705	150400	169635300	2940	2940	2940	2940	144
374	20240705	150300	169211940	2940	2940	2940	2940	6
375	20240705	150200	169194300	2940	2940	2940	2940	1
376	20240705	150100	169191360	2940	2940	2940	2940	6
377	20240705	150000	169173720	2940	2940	2940	2940	0
378	20240705	145900	169173720	2940	2940	2940	2940	0
379	20240705	145800	169173720	2940	2940	2940	2940	6
380	20240705	145700	169156080	2920	2930	2930	2920	270
381	20240705	145600	168365360	2940	2940	2940	2940	117
382	20240705	145500	168021380	2950	2950	2950	2950	6
383	20240705	145400	168003680	2950	2950	2950	2950	0
384	20240705	145300	168003680	2950	2950	2950	2950	100
385	20240705	145200	167708680	2950	2950	2950	2950	6
386	20240705	145100	167690980	2940	2940	2940	2940	0
387	20240705	145000	167690980	2940	2940	2940	2940	94
388	20240705	144900	167414620	2940	2930	2940	2930	327
389	20240705	144800	166456450	2920	2920	2920	2920	332
390	20240705	144700	165487010	2920	2920	2920	2920	0
391	20240705	144600	165487010	2920	2920	2920	2920	6
392	20240705	144500	165469490	2910	2910	2910	2910	0
393	20240705	144400	165469490	2910	2910	2910	2910	1
394	20240705	144300	165466580	2920	2920	2920	2920	6
395	20240705	144200	165449060	2920	2920	2920	2920	0
396	20240705	144100	165449060	2920	2920	2920	2920	0
397	20240705	144000	165449060	2920	2920	2920	2920	6
398	20240705	143900	165431540	2920	2920	2920	2920	0
399	20240705	143800	165431540	2920	2920	2920	2920	0
400	20240705	143700	165431540	2920	2920	2920	2920	7
401	20240705	143600	165411100	2905	2915	2915	2905	1413
402	20240705	143500	161297675	2915	2915	2915	2915	203
403	20240705	143400	160705930	2920	2920	2920	2920	0
404	20240705	143300	160705930	2920	2920	2920	2920	0
405	20240705	143200	160705930	2920	2920	2920	2920	245
406	20240705	143100	159990530	2920	2920	2920	2920	705
407	20240705	143000	157931930	2920	2920	2920	2920	123
408	20240705	142900	157572770	2915	2915	2915	2915	0
409	20240705	142800	157572770	2915	2915	2915	2915	0
410	20240705	142700	157572770	2915	2925	2925	2915	298
411	20240705	142600	156703970	2930	2930	2930	2930	0
412	20240705	142500	156703970	2930	2930	2930	2930	0
413	20240705	142400	156703970	2930	2930	2930	2930	0
414	20240705	142300	156703970	2930	2930	2930	2930	0
415	20240705	142200	156703970	2930	2930	2930	2930	0
416	20240705	142100	156703970	2930	2930	2930	2930	0
417	20240705	142000	156703970	2930	2930	2930	2930	0
418	20240705	141900	156703970	2930	2930	2930	2930	0
419	20240705	141800	156703970	2930	2930	2930	2930	0
420	20240705	141700	156703970	2930	2930	2930	2930	50
421	20240705	141600	156557470	2930	2930	2930	2930	0
422	20240705	141500	156557470	2930	2930	2930	2930	1
423	20240705	141400	156554540	2930	2930	2930	2930	0
424	20240705	141300	156554540	2930	2930	2930	2930	0
425	20240705	141200	156554540	2930	2930	2930	2930	0
426	20240705	141100	156554540	2930	2930	2930	2930	0
427	20240705	141000	156554540	2930	2930	2930	2930	0
428	20240705	140900	156554540	2930	2930	2930	2930	1
429	20240705	140800	156551610	2925	2925	2925	2925	0
430	20240705	140700	156551610	2925	2925	2925	2925	0
431	20240705	140600	156551610	2925	2925	2925	2925	0
432	20240705	140500	156551610	2925	2925	2925	2925	0
433	20240705	140400	156551610	2925	2925	2925	2925	35
434	20240705	140300	156449235	2930	2930	2930	2930	0
435	20240705	140200	156449235	2930	2930	2930	2930	0
436	20240705	140100	156449235	2930	2930	2930	2930	0
437	20240705	140000	156449235	2930	2930	2930	2930	0
438	20240705	135900	156449235	2930	2930	2930	2930	6
439	20240705	135800	156431655	2910	2910	2910	2910	0
440	20240705	135700	156431655	2910	2910	2910	2910	0
441	20240705	135600	156431655	2910	2910	2910	2910	0
442	20240705	135500	156431655	2910	2910	2910	2910	0
443	20240705	135400	156431655	2910	2910	2910	2910	0
444	20240705	135300	156431655	2910	2910	2910	2910	0
445	20240705	135200	156431655	2910	2910	2910	2910	0
446	20240705	135100	156431655	2910	2910	2910	2910	0
447	20240705	135000	156431655	2910	2910	2910	2910	0
448	20240705	134900	156431655	2910	2915	2915	2910	291
449	20240705	134800	155584505	2910	2910	2910	2910	0
450	20240705	134700	155584505	2910	2910	2910	2910	0
451	20240705	134600	155584505	2910	2920	2920	2910	857
452	20240705	134500	153086710	2925	2925	2925	2925	77
453	20240705	134400	152861485	2930	2930	2930	2930	256
454	20240705	134300	152111405	2945	2945	2945	2945	0
455	20240705	134200	152111405	2945	2945	2945	2945	0
456	20240705	134100	152111405	2945	2945	2945	2945	7
457	20240705	134000	152090790	2945	2945	2945	2945	0
458	20240705	133900	152090790	2945	2945	2945	2945	300
459	20240705	133800	151207290	2965	2960	2965	2960	2
460	20240705	133700	151201365	2950	2950	2950	2950	0
461	20240705	133600	151201365	2950	2950	2950	2950	24
462	20240705	133500	151130565	2950	2950	2950	2950	20
463	20240705	133400	151071565	2950	2950	2950	2950	500
464	20240705	133300	149596565	2945	2950	2950	2945	888
465	20240705	133200	146977115	2950	2950	2950	2950	0
466	20240705	133100	146977115	2950	2950	2950	2950	100
467	20240705	133000	146682115	2960	2960	2960	2960	7
468	20240705	132900	146661395	2960	2960	2960	2960	0
469	20240705	132800	146661395	2960	2960	2960	2960	10
470	20240705	132700	146631795	2950	2950	2950	2950	400
471	20240705	132600	145451795	2950	2950	2950	2950	0
472	20240705	132500	145451795	2950	2950	2950	2950	491
473	20240705	132400	144003345	2960	2960	2960	2960	2
474	20240705	132300	143997425	2955	2955	2955	2955	1
475	20240705	132200	143994470	2950	2950	2950	2950	0
476	20240705	132100	143994470	2950	2950	2950	2950	0
477	20240705	132000	143994470	2950	2950	2950	2950	80
478	20240705	131900	143758470	2950	2950	2950	2950	420
479	20240705	131800	142519470	2945	2945	2945	2945	483
480	20240705	131700	141097035	2935	2935	2935	2935	317
481	20240705	131600	140166640	2925	2925	2925	2925	0
482	20240705	131500	140166640	2925	2925	2925	2925	0
483	20240705	131400	140166640	2925	2925	2925	2925	4
484	20240705	131300	140154940	2930	2930	2930	2930	0
485	20240705	131200	140154940	2930	2930	2930	2930	0
486	20240705	131100	140154940	2930	2930	2930	2930	0
487	20240705	131000	140154940	2930	2930	2930	2930	0
488	20240705	130900	140154940	2930	2930	2930	2930	47
489	20240705	130800	140017230	2930	2930	2930	2930	0
490	20240705	130700	140017230	2930	2930	2930	2930	0
491	20240705	130600	140017230	2930	2930	2930	2930	0
492	20240705	130500	140017230	2930	2930	2930	2930	30
493	20240705	130400	139929330	2930	2930	2930	2930	500
494	20240705	130300	138464330	2915	2915	2915	2915	0
495	20240705	130200	138464330	2915	2915	2915	2915	0
496	20240705	130100	138464330	2915	2915	2915	2915	0
497	20240705	130000	138464330	2915	2915	2915	2915	0
498	20240705	125900	138464330	2915	2915	2915	2915	0
499	20240705	125800	138464330	2915	2915	2915	2915	0
500	20240705	125700	138464330	2915	2915	2915	2915	0
501	20240705	125600	138464330	2915	2915	2915	2915	0
502	20240705	125500	138464330	2915	2915	2915	2915	0
503	20240705	125400	138464330	2915	2915	2915	2915	0
504	20240705	125300	138464330	2915	2915	2915	2915	0
505	20240705	125200	138464330	2915	2915	2915	2915	416
506	20240705	125100	137251690	2930	2930	2930	2930	0
507	20240705	125000	137251690	2930	2930	2930	2930	0
508	20240705	124900	137251690	2930	2930	2930	2930	0
509	20240705	124800	137251690	2930	2930	2930	2930	0
510	20240705	124700	137251690	2930	2930	2930	2930	0
511	20240705	124600	137251690	2930	2930	2930	2930	0
512	20240705	124500	137251690	2930	2930	2930	2930	0
513	20240705	124400	137251690	2930	2930	2930	2930	0
514	20240705	124300	137251690	2930	2930	2930	2930	1
515	20240705	124200	137248760	2930	2930	2930	2930	341
516	20240705	124100	136249630	2930	2930	2930	2930	0
517	20240705	124000	136249630	2930	2930	2930	2930	103
518	20240705	123900	135947840	2915	2915	2915	2915	0
519	20240705	123800	135947840	2915	2915	2915	2915	0
520	20240705	123700	135947840	2915	2915	2915	2915	0
521	20240705	123600	135947840	2915	2915	2915	2915	0
522	20240705	123500	135947840	2915	2915	2915	2915	7
523	20240705	123400	135927435	2915	2915	2915	2915	0
524	20240705	123300	135927435	2915	2915	2915	2915	0
525	20240705	123200	135927435	2915	2915	2915	2915	0
526	20240705	123100	135927435	2915	2915	2915	2915	86
527	20240705	123000	135676745	2940	2940	2940	2940	0
528	20240705	122900	135676745	2940	2940	2940	2940	0
529	20240705	122800	135676745	2940	2940	2940	2940	0
530	20240705	122700	135676745	2940	2940	2940	2940	0
531	20240705	122600	135676745	2940	2940	2940	2940	1
532	20240705	122500	135673805	2940	2940	2940	2940	0
533	20240705	122400	135673805	2940	2940	2940	2940	0
534	20240705	122300	135673805	2940	2940	2940	2940	0
535	20240705	122200	135673805	2940	2940	2940	2940	10
536	20240705	122100	135644405	2940	2940	2940	2940	0
537	20240705	122000	135644405	2940	2940	2940	2940	0
538	20240705	121900	135644405	2940	2940	2940	2940	0
539	20240705	121800	135644405	2940	2940	2940	2940	0
540	20240705	121700	135644405	2940	2940	2940	2940	0
541	20240705	121600	135644405	2940	2940	2940	2940	0
542	20240705	121500	135644405	2940	2940	2940	2940	0
543	20240705	121400	135644405	2940	2940	2940	2940	0
544	20240705	121300	135644405	2940	2940	2940	2940	1
545	20240705	121200	135641465	2910	2910	2910	2910	0
546	20240705	121100	135641465	2910	2915	2915	2910	485
547	20240705	121000	134230020	2910	2910	2910	2910	0
548	20240705	120900	134230020	2910	2925	2925	2910	497
549	20240705	120800	132780025	2935	2935	2935	2935	0
550	20240705	120700	132780025	2935	2935	2935	2935	0
551	20240705	120600	132780025	2935	2935	2935	2935	252
552	20240705	120500	132040405	2950	2950	2950	2950	0
553	20240705	120400	132040405	2950	2950	2950	2950	0
554	20240705	120300	132040405	2950	2950	2950	2950	0
555	20240705	120200	132040405	2950	2950	2950	2950	0
556	20240705	120100	132040405	2950	2950	2950	2950	0
557	20240705	120000	132040405	2950	2950	2950	2950	50
558	20240705	115900	131892905	2935	2935	2935	2935	0
559	20240705	115800	131892905	2935	2935	2935	2935	0
560	20240705	115700	131892905	2935	2935	2935	2935	0
561	20240705	115600	131892905	2935	2935	2935	2935	0
562	20240705	115500	131892905	2935	2935	2935	2935	4
563	20240705	115400	131881165	2935	2935	2935	2935	0
564	20240705	115300	131881165	2935	2935	2935	2935	0
565	20240705	115200	131881165	2935	2935	2935	2935	0
566	20240705	115100	131881165	2935	2935	2935	2935	0
567	20240705	115000	131881165	2935	2935	2935	2935	0
568	20240705	114900	131881165	2935	2935	2935	2935	0
569	20240705	114800	131881165	2935	2935	2935	2935	0
570	20240705	114700	131881165	2935	2935	2935	2935	0
571	20240705	114600	131881165	2935	2935	2935	2935	0
572	20240705	114500	131881165	2935	2935	2935	2935	0
573	20240705	114400	131881165	2935	2935	2935	2935	0
574	20240705	114300	131881165	2935	2935	2935	2935	0
575	20240705	114200	131881165	2935	2935	2935	2935	0
576	20240705	114100	131881165	2935	2940	2940	2935	50
577	20240705	114000	131734410	2935	2935	2935	2935	0
578	20240705	113900	131734410	2935	2935	2935	2935	0
579	20240705	113800	131734410	2935	2935	2935	2935	100
580	20240705	113700	131440910	2935	2935	2935	2935	100
581	20240705	113600	131147410	2965	2965	2965	2965	0
582	20240705	113500	131147410	2965	2955	2965	2910	2161
583	20240705	113400	124842735	2955	2955	2955	2955	0
584	20240705	113300	124842735	2955	2965	2965	2955	7
585	20240705	113200	124822010	2955	2955	2955	2955	0
586	20240705	113100	124822010	2955	2955	2955	2955	15
587	20240705	113000	124777685	2955	2955	2955	2955	10
588	20240705	112900	124748135	2960	2960	2960	2960	0
589	20240705	112800	124748135	2960	2960	2960	2960	1
590	20240705	112700	124745175	2960	2960	2960	2960	2
591	20240705	112600	124739255	2950	2950	2950	2950	0
592	20240705	112500	124739255	2950	2950	2950	2950	0
593	20240705	112400	124739255	2950	2950	2950	2950	0
594	20240705	112300	124739255	2950	2940	2950	2940	2
595	20240705	112200	124733365	2940	2940	2940	2940	0
596	20240705	112100	124733365	2940	2940	2940	2940	0
597	20240705	112000	124733365	2940	2940	2940	2940	0
598	20240705	111900	124733365	2940	2955	2955	2940	35
599	20240705	111800	124629970	2955	2955	2955	2955	0
600	20240705	111700	124629970	2955	2955	2955	2955	1
601	20240705	111600	124627015	2955	2955	2955	2955	1
602	20240705	111500	124624060	2955	2955	2955	2955	0
603	20240705	111400	124624060	2955	2955	2955	2955	4
604	20240705	111300	124612240	2965	2965	2965	2965	0
605	20240705	111200	124612240	2965	2965	2965	2965	0
606	20240705	111100	124612240	2965	2965	2965	2965	0
607	20240705	111000	124612240	2965	2965	2965	2965	0
608	20240705	110900	124612240	2965	2965	2965	2965	1
609	20240705	110800	124609275	2965	2965	2965	2965	50
610	20240705	110700	124461025	2965	2960	2965	2960	18
611	20240705	110600	124407670	2955	2955	2955	2955	0
612	20240705	110500	124407670	2955	2955	2955	2955	5
613	20240705	110400	124392895	2960	2960	2960	2960	0
614	20240705	110300	124392895	2960	2960	2960	2960	0
615	20240705	110200	124392895	2960	2935	2960	2935	90
616	20240705	110100	124127020	2940	2940	2940	2940	0
617	20240705	110000	124127020	2940	2940	2940	2940	348
618	20240705	105900	123103900	2940	2940	2940	2940	52
619	20240705	105800	122951020	2935	2935	2935	2935	0
620	20240705	105700	122951020	2935	2935	2935	2935	0
621	20240705	105600	122951020	2935	2935	2935	2935	299
622	20240705	105500	122073455	2940	2940	2940	2940	124
623	20240705	105400	121708895	2940	2940	2940	2940	0
624	20240705	105300	121708895	2940	2940	2940	2940	1
625	20240705	105200	121705955	2940	2940	2940	2940	0
626	20240705	105100	121705955	2940	2940	2940	2940	0
627	20240705	105000	121705955	2940	2940	2940	2940	0
628	20240705	104900	121705955	2940	2940	2940	2940	0
629	20240705	104800	121705955	2940	2940	2940	2940	50
630	20240705	104700	121558955	2940	2940	2940	2940	0
631	20240705	104600	121558955	2940	2940	2940	2940	40
632	20240705	104500	121441355	2940	2945	2945	2940	100
633	20240705	104400	121147260	2940	2940	2940	2940	0
634	20240705	104300	121147260	2940	2940	2940	2940	0
635	20240705	104200	121147260	2940	2960	2960	2940	1000
636	20240705	104100	118196160	2970	2970	2970	2970	0
637	20240705	104000	118196160	2970	2970	2970	2970	0
638	20240705	103900	118196160	2970	2970	2970	2970	12
639	20240705	103800	118160520	2985	2985	2985	2985	0
640	20240705	103700	118160520	2985	2985	2985	2985	0
641	20240705	103600	118160520	2985	2985	2985	2985	0
642	20240705	103500	118160520	2985	2985	2985	2985	0
643	20240705	103400	118160520	2985	2985	2985	2985	28
644	20240705	103300	118076940	2985	2985	2985	2985	0
645	20240705	103200	118076940	2985	2985	2985	2985	0
646	20240705	103100	118076940	2985	2975	2985	2975	12
647	20240705	103000	118041130	2970	2970	2970	2970	50
648	20240705	102900	117892630	2965	2965	2965	2965	0
649	20240705	102800	117892630	2965	2965	2965	2965	9
650	20240705	102700	117865945	2965	2965	2965	2965	0
651	20240705	102600	117865945	2965	2965	2965	2965	10
652	20240705	102500	117836295	2965	2970	2970	2965	759
653	20240705	102400	115582635	2970	2970	2970	2970	0
654	20240705	102300	115582635	2970	2970	2970	2970	0
655	20240705	102200	115582635	2970	2985	2985	2970	91
656	20240705	102100	115311015	2980	2980	2980	2980	1
657	20240705	102000	115308035	2970	2970	2970	2970	0
658	20240705	101900	115308035	2970	2970	2970	2970	1
659	20240705	101800	115305065	2980	2970	2980	2970	2
660	20240705	101700	115299115	2970	2970	2970	2970	30
661	20240705	101600	115210015	2985	2970	2985	2970	22
662	20240705	101500	115144420	2970	2970	2970	2970	0
663	20240705	101400	115144420	2970	2970	2970	2970	0
664	20240705	101300	115144420	2970	2970	2970	2970	0
665	20240705	101200	115144420	2970	2975	2975	2970	19
666	20240705	101100	115087925	2995	2995	2995	2995	0
667	20240705	101000	115087925	2995	2995	2995	2995	0
668	20240705	100900	115087925	2995	2995	2995	2995	33
669	20240705	100800	114989090	2995	2975	2995	2975	181
670	20240705	100700	114450595	3000	3000	3000	3000	0
671	20240705	100600	114450595	3000	3000	3000	3000	1
672	20240705	100500	114447595	3015	3015	3015	3015	0
673	20240705	100400	114447595	3015	3000	3015	3000	1327
674	20240705	100300	110455910	3005	2970	3005	2970	903
675	20240705	100200	107752780	2970	2970	2970	2970	1
676	20240705	100100	107749810	2985	2985	2985	2985	1
677	20240705	100000	107746825	2975	2975	2975	2975	17
678	20240705	095900	107696250	2985	2980	2985	2980	13
679	20240705	095800	107657495	2985	2985	2985	2985	3
680	20240705	095700	107648540	2990	2990	2990	2990	3
681	20240705	095600	107639570	2985	2990	2990	2985	29
682	20240705	095500	107552885	2990	2990	2990	2990	0
683	20240705	095400	107552885	2990	2960	2990	2960	2494
684	20240705	095300	100105670	2960	2960	2960	2960	0
685	20240705	095200	100105670	2960	2955	2960	2955	1136
686	20240705	095100	96744985	2955	2955	2955	2955	0
687	20240705	095000	96744985	2955	2955	2955	2955	70
688	20240705	094900	96538135	2955	2940	2955	2940	32
689	20240705	094800	96443590	2940	2940	2940	2940	200
690	20240705	094700	95855590	2940	2940	2940	2940	0
691	20240705	094600	95855590	2940	2940	2940	2940	0
692	20240705	094500	95855590	2940	2940	2940	2940	0
693	20240705	094400	95855590	2940	2940	2940	2940	0
694	20240705	094300	95855590	2940	2940	2940	2940	200
695	20240705	094200	95267590	2940	2940	2940	2940	300
696	20240705	094100	94385590	2950	2950	2950	2950	70
697	20240705	094000	94179090	2945	2940	2945	2925	1150
698	20240705	093900	90795055	2935	2925	2935	2925	267
699	20240705	093800	90012580	2925	2920	2925	2920	51
700	20240705	093700	89863595	2920	2920	2920	2920	0
701	20240705	093600	89863595	2920	2915	2920	2915	100
702	20240705	093500	89571605	2905	2905	2905	2905	0
703	20240705	093400	89571605	2905	2905	2905	2905	0
704	20240705	093300	89571605	2905	2895	2905	2895	478
705	20240705	093200	88183025	2885	2880	2885	2875	2001
706	20240705	093100	82427460	2905	2900	2905	2875	2601
707	20240705	093000	74922025	2900	2935	2935	2885	2112
708	20240705	092900	68783615	2935	2935	2935	2935	200
709	20240705	092800	68196615	2935	2940	2940	2935	300
710	20240705	092700	67315915	2940	2940	2940	2940	33
711	20240705	092600	67218895	2940	2940	2940	2940	1
712	20240705	092500	67215955	2940	2920	2940	2920	80
713	20240705	092400	66981495	2920	2950	2950	2920	196
714	20240705	092300	66407195	2960	2955	2960	2955	25
715	20240705	092200	66333250	2950	2950	2950	2950	63
716	20240705	092100	66147400	2950	2925	2950	2925	2142
717	20240705	092000	59877130	2915	2925	2925	2915	438
718	20240705	091900	58598980	2905	2940	2940	2905	1300
719	20240705	091800	54794460	2960	2960	2960	2960	0
720	20240705	091700	54794460	2960	2960	2960	2940	3
721	20240705	091600	54785600	2945	2945	2945	2945	50
722	20240705	091500	54638350	2965	2965	2965	2960	28
723	20240705	091400	54555455	2965	2960	2965	2960	118
724	20240705	091300	54205815	2965	2970	2970	2940	5
725	20240705	091200	54191000	2965	2935	2965	2935	602
726	20240705	091100	52421070	2935	2935	2990	2935	3087
727	20240705	091000	43223750	2930	2935	2935	2930	202
728	20240705	090900	42631885	2930	2930	2930	2930	216
729	20240705	090800	41999005	2930	2935	2935	2930	448
730	20240705	090700	40685650	2930	2930	2930	2930	20
731	20240705	090600	40627050	2930	2930	2930	2930	300
732	20240705	090500	39748050	2955	2940	2955	2940	610
733	20240705	090400	37951770	2940	2990	2990	2940	2178
734	20240705	090300	31511045	2990	3015	3025	2990	1661
735	20240705	090200	26498845	2955	3040	3040	2845	5660
736	20240705	090100	9651560	3045	3035	3045	3010	945
737	20240705	090000	6785515	3040	3040	3040	3020	2233