KissMeData/203650/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	204600	200713840	2950	2950	2950	2950	2029
3	20240705	204500	200713840	2950	2950	2950	2950	0
4	20240705	204400	200713840	2950	2950	2950	2950	0
5	20240705	204300	200713840	2950	2950	2950	2950	0
6	20240705	204200	200713840	2950	2950	2950	2950	0
7	20240705	204100	200713840	2950	2950	2950	2950	0
8	20240705	204000	200713840	2950	2950	2950	2950	0
9	20240705	203900	200713840	2950	2950	2950	2950	0
10	20240705	203800	200713840	2950	2950	2950	2950	0
11	20240705	203700	200713840	2950	2950	2950	2950	0
12	20240705	203600	200713840	2950	2950	2950	2950	0
13	20240705	203500	200713840	2950	2950	2950	2950	0
14	20240705	203400	200713840	2950	2950	2950	2950	0
15	20240705	203300	200713840	2950	2950	2950	2950	0
16	20240705	203200	200713840	2950	2950	2950	2950	0
17	20240705	203100	200713840	2950	2950	2950	2950	0
18	20240705	203000	200713840	2950	2950	2950	2950	0
19	20240705	202900	200713840	2950	2950	2950	2950	0
20	20240705	202800	200713840	2950	2950	2950	2950	0
21	20240705	202700	200713840	2950	2950	2950	2950	0
22	20240705	202600	200713840	2950	2950	2950	2950	0
23	20240705	202500	200713840	2950	2950	2950	2950	0
24	20240705	202400	200713840	2950	2950	2950	2950	0
25	20240705	202300	200713840	2950	2950	2950	2950	0
26	20240705	202200	200713840	2950	2950	2950	2950	0
27	20240705	202100	200713840	2950	2950	2950	2950	0
28	20240705	202000	200713840	2950	2950	2950	2950	0
29	20240705	201900	200713840	2950	2950	2950	2950	0
30	20240705	201800	200713840	2950	2950	2950	2950	0
31	20240705	201700	200713840	2950	2950	2950	2950	0
32	20240705	201600	200713840	2950	2950	2950	2950	2029
33	20240705	201500	200713840	2950	2950	2950	2950	0
34	20240705	201400	200713840	2950	2950	2950	2950	0
35	20240705	201300	200713840	2950	2950	2950	2950	0
36	20240705	201200	200713840	2950	2950	2950	2950	0
37	20240705	201100	200713840	2950	2950	2950	2950	0
38	20240705	201000	200713840	2950	2950	2950	2950	0
39	20240705	200900	200713840	2950	2950	2950	2950	0
40	20240705	200800	200713840	2950	2950	2950	2950	0
41	20240705	200700	200713840	2950	2950	2950	2950	0
42	20240705	200600	200713840	2950	2950	2950	2950	0
43	20240705	200500	200713840	2950	2950	2950	2950	0
44	20240705	200400	200713840	2950	2950	2950	2950	0
45	20240705	200300	200713840	2950	2950	2950	2950	0
46	20240705	200200	200713840	2950	2950	2950	2950	0
47	20240705	200100	200713840	2950	2950	2950	2950	0
48	20240705	200000	200713840	2950	2950	2950	2950	0
49	20240705	195900	200713840	2950	2950	2950	2950	0
50	20240705	195800	200713840	2950	2950	2950	2950	0
51	20240705	195700	200713840	2950	2950	2950	2950	0
52	20240705	195600	200713840	2950	2950	2950	2950	0
53	20240705	195500	200713840	2950	2950	2950	2950	0
54	20240705	195400	200713840	2950	2950	2950	2950	0
55	20240705	195300	200713840	2950	2950	2950	2950	0
56	20240705	195200	200713840	2950	2950	2950	2950	0
57	20240705	195100	200713840	2950	2950	2950	2950	0
58	20240705	195000	200713840	2950	2950	2950	2950	0
59	20240705	194900	200713840	2950	2950	2950	2950	0
60	20240705	194800	200713840	2950	2950	2950	2950	0
61	20240705	194700	200713840	2950	2950	2950	2950	0
62	20240705	194600	200713840	2950	2950	2950	2950	2029
63	20240705	194500	200713840	2950	2950	2950	2950	0
64	20240705	194400	200713840	2950	2950	2950	2950	0
65	20240705	194300	200713840	2950	2950	2950	2950	0
66	20240705	194200	200713840	2950	2950	2950	2950	0
67	20240705	194100	200713840	2950	2950	2950	2950	0
68	20240705	194000	200713840	2950	2950	2950	2950	0
69	20240705	193900	200713840	2950	2950	2950	2950	0
70	20240705	193800	200713840	2950	2950	2950	2950	0
71	20240705	193700	200713840	2950	2950	2950	2950	0
72	20240705	193600	200713840	2950	2950	2950	2950	0
73	20240705	193500	200713840	2950	2950	2950	2950	0
74	20240705	193400	200713840	2950	2950	2950	2950	0
75	20240705	193300	200713840	2950	2950	2950	2950	0
76	20240705	193200	200713840	2950	2950	2950	2950	0
77	20240705	193100	200713840	2950	2950	2950	2950	0
78	20240705	193000	200713840	2950	2950	2950	2950	0
79	20240705	192900	200713840	2950	2950	2950	2950	0
80	20240705	192800	200713840	2950	2950	2950	2950	0
81	20240705	192700	200713840	2950	2950	2950	2950	0
82	20240705	192600	200713840	2950	2950	2950	2950	0
83	20240705	192500	200713840	2950	2950	2950	2950	0
84	20240705	192400	200713840	2950	2950	2950	2950	0
85	20240705	192300	200713840	2950	2950	2950	2950	0
86	20240705	192200	200713840	2950	2950	2950	2950	0
87	20240705	192100	200713840	2950	2950	2950	2950	0
88	20240705	192000	200713840	2950	2950	2950	2950	0
89	20240705	191900	200713840	2950	2950	2950	2950	0
90	20240705	191800	200713840	2950	2950	2950	2950	0
91	20240705	191700	200713840	2950	2950	2950	2950	0
92	20240705	191600	200713840	2950	2950	2950	2950	2029
93	20240705	191500	200713840	2950	2950	2950	2950	0
94	20240705	191400	200713840	2950	2950	2950	2950	0
95	20240705	191300	200713840	2950	2950	2950	2950	0
96	20240705	191200	200713840	2950	2950	2950	2950	0
97	20240705	191100	200713840	2950	2950	2950	2950	0
98	20240705	191000	200713840	2950	2950	2950	2950	0
99	20240705	190900	200713840	2950	2950	2950	2950	0
100	20240705	190800	200713840	2950	2950	2950	2950	0
101	20240705	190700	200713840	2950	2950	2950	2950	0
102	20240705	190600	200713840	2950	2950	2950	2950	0
103	20240705	190500	200713840	2950	2950	2950	2950	0
104	20240705	190400	200713840	2950	2950	2950	2950	0
105	20240705	190300	200713840	2950	2950	2950	2950	0
106	20240705	190200	200713840	2950	2950	2950	2950	0
107	20240705	190100	200713840	2950	2950	2950	2950	0
108	20240705	190000	200713840	2950	2950	2950	2950	0
109	20240705	185900	200713840	2950	2950	2950	2950	0
110	20240705	185800	200713840	2950	2950	2950	2950	0
111	20240705	185700	200713840	2950	2950	2950	2950	0
112	20240705	185600	200713840	2950	2950	2950	2950	0
113	20240705	185500	200713840	2950	2950	2950	2950	0
114	20240705	185400	200713840	2950	2950	2950	2950	0
115	20240705	185300	200713840	2950	2950	2950	2950	0
116	20240705	185200	200713840	2950	2950	2950	2950	0
117	20240705	185100	200713840	2950	2950	2950	2950	0
118	20240705	185000	200713840	2950	2950	2950	2950	0
119	20240705	184900	200713840	2950	2950	2950	2950	0
120	20240705	184800	200713840	2950	2950	2950	2950	0
121	20240705	184700	200713840	2950	2950	2950	2950	0
122	20240705	184600	200713840	2950	2950	2950	2950	2029
123	20240705	184500	200713840	2950	2950	2950	2950	0
124	20240705	184400	200713840	2950	2950	2950	2950	0
125	20240705	184300	200713840	2950	2950	2950	2950	0
126	20240705	184200	200713840	2950	2950	2950	2950	0
127	20240705	184100	200713840	2950	2950	2950	2950	0
128	20240705	184000	200713840	2950	2950	2950	2950	0
129	20240705	183900	200713840	2950	2950	2950	2950	0
130	20240705	183800	200713840	2950	2950	2950	2950	0
131	20240705	183700	200713840	2950	2950	2950	2950	0
132	20240705	183600	200713840	2950	2950	2950	2950	0
133	20240705	183500	200713840	2950	2950	2950	2950	0
134	20240705	183400	200713840	2950	2950	2950	2950	0
135	20240705	183300	200713840	2950	2950	2950	2950	0
136	20240705	183200	200713840	2950	2950	2950	2950	0
137	20240705	183100	200713840	2950	2950	2950	2950	0
138	20240705	183000	200713840	2950	2950	2950	2950	0
139	20240705	182900	200713840	2950	2950	2950	2950	0
140	20240705	182800	200713840	2950	2950	2950	2950	0
141	20240705	182700	200713840	2950	2950	2950	2950	0
142	20240705	182600	200713840	2950	2950	2950	2950	0
143	20240705	182500	200713840	2950	2950	2950	2950	0
144	20240705	182400	200713840	2950	2950	2950	2950	0
145	20240705	182300	200713840	2950	2950	2950	2950	0
146	20240705	182200	200713840	2950	2950	2950	2950	0
147	20240705	182100	200713840	2950	2950	2950	2950	0
148	20240705	182000	200713840	2950	2950	2950	2950	0
149	20240705	181900	200713840	2950	2950	2950	2950	0
150	20240705	181800	200713840	2950	2950	2950	2950	0
151	20240705	181700	200713840	2950	2950	2950	2950	0
152	20240705	181600	200713840	2950	2950	2950	2950	2029
153	20240705	181500	200713840	2950	2950	2950	2950	0
154	20240705	181400	200713840	2950	2950	2950	2950	0
155	20240705	181300	200713840	2950	2950	2950	2950	0
156	20240705	181200	200713840	2950	2950	2950	2950	0
157	20240705	181100	200713840	2950	2950	2950	2950	0
158	20240705	181000	200713840	2950	2950	2950	2950	0
159	20240705	180900	200713840	2950	2950	2950	2950	0
160	20240705	180800	200713840	2950	2950	2950	2950	0
161	20240705	180700	200713840	2950	2950	2950	2950	0
162	20240705	180600	200713840	2950	2950	2950	2950	0
163	20240705	180500	200713840	2950	2950	2950	2950	0
164	20240705	180400	200713840	2950	2950	2950	2950	0
165	20240705	180300	200713840	2950	2950	2950	2950	0
166	20240705	180200	200713840	2950	2950	2950	2950	0
167	20240705	180100	200713840	2950	2950	2950	2950	0
168	20240705	180000	200713840	2950	2950	2950	2950	0
169	20240705	175900	200713840	2950	2950	2950	2950	0
170	20240705	175800	200713840	2950	2950	2950	2950	0
171	20240705	175700	200713840	2950	2950	2950	2950	0
172	20240705	175600	200713840	2950	2950	2950	2950	0
173	20240705	175500	200713840	2950	2950	2950	2950	0
174	20240705	175400	200713840	2950	2950	2950	2950	0
175	20240705	175300	200713840	2950	2950	2950	2950	0
176	20240705	175200	200713840	2950	2950	2950	2950	0
177	20240705	175100	200713840	2950	2950	2950	2950	0
178	20240705	175000	200713840	2950	2950	2950	2950	0
179	20240705	174900	200713840	2950	2950	2950	2950	0
180	20240705	174800	200713840	2950	2950	2950	2950	0
181	20240705	174700	200713840	2950	2950	2950	2950	0
182	20240705	174600	200713840	2950	2950	2950	2950	2029
183	20240705	174500	200713840	2950	2950	2950	2950	0
184	20240705	174400	200713840	2950	2950	2950	2950	0
185	20240705	174300	200713840	2950	2950	2950	2950	0
186	20240705	174200	200713840	2950	2950	2950	2950	0
187	20240705	174100	200713840	2950	2950	2950	2950	0
188	20240705	174000	200713840	2950	2950	2950	2950	0
189	20240705	173900	200713840	2950	2950	2950	2950	0
190	20240705	173800	200713840	2950	2950	2950	2950	0
191	20240705	173700	200713840	2950	2950	2950	2950	0
192	20240705	173600	200713840	2950	2950	2950	2950	0
193	20240705	173500	200713840	2950	2950	2950	2950	0
194	20240705	173400	200713840	2950	2950	2950	2950	0
195	20240705	173300	200713840	2950	2950	2950	2950	0
196	20240705	173200	200713840	2950	2950	2950	2950	0
197	20240705	173100	200713840	2950	2950	2950	2950	0
198	20240705	173000	200713840	2950	2950	2950	2950	0
199	20240705	172900	200713840	2950	2950	2950	2950	0
200	20240705	172800	200713840	2950	2950	2950	2950	0
201	20240705	172700	200713840	2950	2950	2950	2950	0
202	20240705	172600	200713840	2950	2950	2950	2950	0
203	20240705	172500	200713840	2950	2950	2950	2950	0
204	20240705	172400	200713840	2950	2950	2950	2950	0
205	20240705	172300	200713840	2950	2950	2950	2950	0
206	20240705	172200	200713840	2950	2950	2950	2950	0
207	20240705	172100	200713840	2950	2950	2950	2950	0
208	20240705	172000	200713840	2950	2950	2950	2950	0
209	20240705	171900	200713840	2950	2950	2950	2950	0
210	20240705	171800	200713840	2950	2950	2950	2950	0
211	20240705	171700	200713840	2950	2950	2950	2950	0
212	20240705	171600	200713840	2950	2950	2950	2950	2029
213	20240705	171500	200713840	2950	2950	2950	2950	0
214	20240705	171400	200713840	2950	2950	2950	2950	0
215	20240705	171300	200713840	2950	2950	2950	2950	0
216	20240705	171200	200713840	2950	2950	2950	2950	0
217	20240705	171100	200713840	2950	2950	2950	2950	0
218	20240705	171000	200713840	2950	2950	2950	2950	0
219	20240705	170900	200713840	2950	2950	2950	2950	0
220	20240705	170800	200713840	2950	2950	2950	2950	0
221	20240705	170700	200713840	2950	2950	2950	2950	0
222	20240705	170600	200713840	2950	2950	2950	2950	0
223	20240705	170500	200713840	2950	2950	2950	2950	0
224	20240705	170400	200713840	2950	2950	2950	2950	0
225	20240705	170300	200713840	2950	2950	2950	2950	0
226	20240705	170200	200713840	2950	2950	2950	2950	0
227	20240705	170100	200713840	2950	2950	2950	2950	0
228	20240705	170000	200713840	2950	2950	2950	2950	0
229	20240705	165900	200713840	2950	2950	2950	2950	0
230	20240705	165800	200713840	2950	2950	2950	2950	0
231	20240705	165700	200713840	2950	2950	2950	2950	0
232	20240705	165600	200713840	2950	2950	2950	2950	0
233	20240705	165500	200713840	2950	2950	2950	2950	0
234	20240705	165400	200713840	2950	2950	2950	2950	0
235	20240705	165300	200713840	2950	2950	2950	2950	0
236	20240705	165200	200713840	2950	2950	2950	2950	0
237	20240705	165100	200713840	2950	2950	2950	2950	0
238	20240705	165000	200713840	2950	2950	2950	2950	0
239	20240705	164900	200713840	2950	2950	2950	2950	0
240	20240705	164800	200713840	2950	2950	2950	2950	0
241	20240705	164700	200713840	2950	2950	2950	2950	0
242	20240705	164600	200713840	2950	2950	2950	2950	2029
243	20240705	164500	200713840	2950	2950	2950	2950	0
244	20240705	164400	200713840	2950	2950	2950	2950	0
245	20240705	164300	200713840	2950	2950	2950	2950	0
246	20240705	164200	200713840	2950	2950	2950	2950	0
247	20240705	164100	200713840	2950	2950	2950	2950	0
248	20240705	164000	200713840	2950	2950	2950	2950	0
249	20240705	163900	200713840	2950	2950	2950	2950	0
250	20240705	163800	200713840	2950	2950	2950	2950	0
251	20240705	163700	200713840	2950	2950	2950	2950	0
252	20240705	163600	200713840	2950	2950	2950	2950	0
253	20240705	163500	200713840	2950	2950	2950	2950	0
254	20240705	163400	200713840	2950	2950	2950	2950	0
255	20240705	163300	200713840	2950	2950	2950	2950	0
256	20240705	163200	200713840	2950	2950	2950	2950	0
257	20240705	163100	200713840	2950	2950	2950	2950	0
258	20240705	163000	200713840	2950	2950	2950	2950	0
259	20240705	162900	200713840	2950	2950	2950	2950	0
260	20240705	162800	200713840	2950	2950	2950	2950	0
261	20240705	162700	200713840	2950	2950	2950	2950	0
262	20240705	162600	200713840	2950	2950	2950	2950	0
263	20240705	162500	200713840	2950	2950	2950	2950	0
264	20240705	162400	200713840	2950	2950	2950	2950	0
265	20240705	162300	200713840	2950	2950	2950	2950	0
266	20240705	162200	200713840	2950	2950	2950	2950	0
267	20240705	162100	200713840	2950	2950	2950	2950	0
268	20240705	162000	200713840	2950	2950	2950	2950	0
269	20240705	161900	200713840	2950	2950	2950	2950	0
270	20240705	161800	200713840	2950	2950	2950	2950	0
271	20240705	161700	200713840	2950	2950	2950	2950	0
272	20240705	161600	200713840	2950	2950	2950	2950	2029
273	20240705	161500	200713840	2950	2950	2950	2950	0
274	20240705	161400	200713840	2950	2950	2950	2950	0
275	20240705	161300	200713840	2950	2950	2950	2950	0
276	20240705	161200	200713840	2950	2950	2950	2950	0
277	20240705	161100	200713840	2950	2950	2950	2950	0
278	20240705	161000	200713840	2950	2950	2950	2950	0
279	20240705	160900	200713840	2950	2950	2950	2950	0
280	20240705	160800	200713840	2950	2950	2950	2950	0
281	20240705	160700	200713840	2950	2950	2950	2950	0
282	20240705	160600	200713840	2950	2950	2950	2950	0
283	20240705	160500	200713840	2950	2950	2950	2950	0
284	20240705	160400	200713840	2950	2950	2950	2950	0
285	20240705	160300	200713840	2950	2950	2950	2950	0
286	20240705	160200	200713840	2950	2950	2950	2950	0
287	20240705	160100	200713840	2950	2950	2950	2950	0
288	20240705	160000	200713840	2950	2950	2950	2950	0
289	20240705	155900	200713840	2950	2950	2950	2950	0
290	20240705	155800	200713840	2950	2950	2950	2950	0
291	20240705	155700	200713840	2950	2950	2950	2950	0
292	20240705	155600	200713840	2950	2950	2950	2950	0
293	20240705	155500	200713840	2950	2950	2950	2950	0
294	20240705	155400	200713840	2950	2950	2950	2950	0
295	20240705	155300	200713840	2950	2950	2950	2950	0
296	20240705	155200	200713840	2950	2950	2950	2950	0
297	20240705	155100	200713840	2950	2950	2950	2950	0
298	20240705	155000	200713840	2950	2950	2950	2950	0
299	20240705	154900	200713840	2950	2950	2950	2950	0
300	20240705	154800	200713840	2950	2950	2950	2950	0
301	20240705	154700	200713840	2950	2950	2950	2950	0
302	20240705	154600	200713840	2950	2950	2950	2950	2029
303	20240705	154500	200713840	2950	2950	2950	2950	0
304	20240705	154400	200713840	2950	2950	2950	2950	0
305	20240705	154300	200713840	2950	2950	2950	2950	0
306	20240705	154200	200713840	2950	2950	2950	2950	0
307	20240705	154100	200713840	2950	2950	2950	2950	0
308	20240705	154000	200713840	2950	2950	2950	2950	0
309	20240705	153900	200713840	2950	2950	2950	2950	0
310	20240705	153800	200713840	2950	2950	2950	2950	0
311	20240705	153700	200713840	2950	2950	2950	2950	0
312	20240705	153600	200713840	2950	2950	2950	2950	0
313	20240705	153500	200713840	2950	2950	2950	2950	0
314	20240705	153400	200713840	2950	2950	2950	2950	0
315	20240705	153300	200713840	2950	2950	2950	2950	0
316	20240705	153200	200713840	2950	2950	2950	2950	0
317	20240705	153100	200713840	2950	2950	2950	2950	0
318	20240705	153000	200713840	2950	2950	2950	2950	2029
319	20240705	152900	194728290	2955	2955	2955	2955	0
320	20240705	152800	194728290	2955	2955	2955	2955	0
321	20240705	152700	194728290	2955	2955	2955	2955	0
322	20240705	152600	194728290	2955	2955	2955	2955	0
323	20240705	152500	194728290	2955	2955	2955	2955	0
324	20240705	152400	194728290	2955	2955	2955	2955	0
325	20240705	152300	194728290	2955	2955	2955	2955	0
326	20240705	152200	194728290	2955	2955	2955	2955	0
327	20240705	152100	194728290	2955	2955	2955	2955	0
328	20240705	152000	194728290	2955	2955	2955	2955	0
329	20240705	151900	194728290	2955	2955	2955	2950	215
330	20240705	151800	194093900	2955	2955	2955	2950	308
331	20240705	151700	193185260	2950	2955	2955	2950	2756
332	20240705	151600	185055010	2955	2955	2955	2955	10
333	20240705	151500	185025460	2955	2955	2955	2955	1
334	20240705	151400	185022505	2955	2955	2955	2950	3
335	20240705	151300	185013645	2950	2955	2955	2950	351
336	20240705	151200	183976915	2960	2960	2960	2960	0
337	20240705	151100	183976915	2960	2960	2960	2960	37
338	20240705	151000	183867395	2955	2955	2955	2955	1
339	20240705	150900	183864440	2955	2955	2955	2955	0
340	20240705	150800	183864440	2955	2960	2960	2955	34
341	20240705	150700	183763950	2960	2960	2960	2960	18
342	20240705	150600	183710670	2960	2955	2960	2955	86
343	20240705	150500	183456535	2960	2955	2960	2955	6
344	20240705	150400	183438800	2955	2955	2955	2955	20
345	20240705	150300	183379700	2950	2955	2955	2950	80
346	20240705	150200	183143695	2950	2955	2955	2950	418
347	20240705	150100	181910295	2955	2955	2955	2955	0
348	20240705	150000	181910295	2955	2955	2955	2955	11
349	20240705	145900	181877790	2955	2955	2955	2955	5
350	20240705	145800	181863015	2955	2955	2955	2955	10
351	20240705	145700	181833465	2955	2955	2955	2955	10
352	20240705	145600	181803915	2955	2955	2955	2955	20
353	20240705	145500	181744815	2955	2955	2955	2955	41
354	20240705	145400	181623660	2955	2955	2955	2955	11
355	20240705	145300	181591155	2955	2950	2955	2950	102
356	20240705	145200	181290225	2955	2955	2955	2955	1
357	20240705	145100	181287270	2955	2955	2955	2950	23
358	20240705	145000	181219355	2950	2955	2955	2950	1220
359	20240705	144900	177615105	2955	2960	2960	2955	662
360	20240705	144800	175657395	2960	2960	2960	2955	385
361	20240705	144700	174517895	2960	2960	2960	2960	4
362	20240705	144600	174506055	2960	2955	2960	2950	68
363	20240705	144500	174304940	2960	2960	2960	2960	1
364	20240705	144400	174301980	2955	2955	2960	2955	21
365	20240705	144300	174239920	2960	2960	2960	2960	0
366	20240705	144200	174239920	2960	2960	2960	2960	0
367	20240705	144100	174239920	2960	2960	2960	2960	0
368	20240705	144000	174239920	2960	2960	2960	2960	0
369	20240705	143900	174239920	2960	2960	2960	2960	0
370	20240705	143800	174239920	2960	2960	2960	2960	0
371	20240705	143700	174239920	2960	2960	2960	2960	10
372	20240705	143600	174210320	2960	2960	2960	2960	23
373	20240705	143500	174142240	2960	2955	2960	2955	3
374	20240705	143400	174133370	2960	2960	2960	2960	12
375	20240705	143300	174097850	2950	2950	2950	2950	190
376	20240705	143200	173537350	2950	2955	2955	2950	332
377	20240705	143100	172557915	2955	2950	2955	2950	5516
378	20240705	143000	156285635	2950	2955	2955	2950	1748
379	20240705	142900	151128325	2960	2960	2960	2960	71
380	20240705	142800	150918165	2955	2955	2955	2955	409
381	20240705	142700	149709570	2955	2955	2955	2955	81
382	20240705	142600	149470215	2960	2960	2960	2960	133
383	20240705	142500	149076535	2960	2960	2960	2960	0
384	20240705	142400	149076535	2960	2960	2960	2960	1
385	20240705	142300	149073575	2950	2955	2955	2950	490
386	20240705	142200	147627300	2960	2960	2960	2960	0
387	20240705	142100	147627300	2960	2960	2960	2960	30
388	20240705	142000	147538500	2960	2960	2960	2960	0
389	20240705	141900	147538500	2960	2960	2960	2960	0
390	20240705	141800	147538500	2960	2960	2960	2960	543
391	20240705	141700	145931220	2960	2955	2960	2955	8
392	20240705	141600	145907575	2960	2960	2960	2960	51
393	20240705	141500	145756615	2960	2960	2960	2960	2200
394	20240705	141400	139244615	2960	2960	2960	2960	915
395	20240705	141300	136536215	2960	2955	2960	2955	80
396	20240705	141200	136299805	2955	2955	2955	2955	11
397	20240705	141100	136267300	2955	2955	2955	2955	16
398	20240705	141000	136220020	2960	2955	2960	2955	66
399	20240705	140900	136024985	2955	2955	2960	2950	861
400	20240705	140800	133480965	2960	2960	2960	2955	5177
401	20240705	140700	118182775	2960	2960	2960	2960	9
402	20240705	140600	118156135	2960	2960	2960	2960	1
403	20240705	140500	118153175	2955	2960	2960	2955	5515
404	20240705	140400	101829005	2965	2965	2965	2965	1
405	20240705	140300	101826040	2960	2960	2960	2960	0
406	20240705	140200	101826040	2960	2960	2960	2960	51
407	20240705	140100	101675080	2965	2965	2965	2965	0
408	20240705	140000	101675080	2965	2965	2965	2965	9
409	20240705	135900	101648395	2965	2965	2965	2965	0
410	20240705	135800	101648395	2965	2965	2965	2965	129
411	20240705	135700	101265910	2960	2965	2965	2960	6
412	20240705	135600	101248145	2965	2965	2965	2965	60
413	20240705	135500	101070245	2965	2965	2965	2965	213
414	20240705	135400	100438700	2965	2965	2965	2965	0
415	20240705	135300	100438700	2965	2965	2965	2960	239
416	20240705	135200	99730230	2965	2965	2965	2965	100
417	20240705	135100	99433730	2965	2965	2965	2965	50
418	20240705	135000	99285480	2965	2965	2965	2965	15
419	20240705	134900	99241005	2965	2965	2965	2965	0
420	20240705	134800	99241005	2965	2965	2965	2965	11
421	20240705	134700	99208390	2965	2965	2965	2965	13
422	20240705	134600	99169845	2965	2965	2965	2965	10
423	20240705	134500	99140195	2965	2965	2965	2965	50
424	20240705	134400	98991945	2965	2965	2965	2965	0
425	20240705	134300	98991945	2965	2965	2965	2965	1
426	20240705	134200	98988980	2960	2965	2965	2960	582
427	20240705	134100	97266150	2965	2965	2965	2965	0
428	20240705	134000	97266150	2965	2965	2965	2965	0
429	20240705	133900	97266150	2965	2965	2965	2965	53
430	20240705	133800	97109005	2960	2960	2960	2960	576
431	20240705	133700	95404045	2960	2965	2965	2960	65
432	20240705	133600	95211420	2965	2965	2965	2965	300
433	20240705	133500	94321920	2965	2965	2965	2965	0
434	20240705	133400	94321920	2965	2965	2965	2965	0
435	20240705	133300	94321920	2965	2965	2965	2965	0
436	20240705	133200	94321920	2965	2965	2965	2965	0
437	20240705	133100	94321920	2965	2965	2965	2965	1
438	20240705	133000	94318955	2965	2965	2965	2965	10
439	20240705	132900	94289305	2965	2965	2965	2965	11
440	20240705	132800	94256690	2965	2965	2965	2965	2
441	20240705	132700	94250760	2965	2965	2965	2965	2
442	20240705	132600	94244830	2960	2960	2960	2960	350
443	20240705	132500	93208830	2965	2965	2965	2965	0
444	20240705	132400	93208830	2965	2965	2965	2965	0
445	20240705	132300	93208830	2965	2965	2965	2965	100
446	20240705	132200	92912330	2965	2965	2965	2960	353
447	20240705	132100	91865695	2960	2965	2965	2960	1731
448	20240705	132000	86733445	2970	2970	2970	2970	0
449	20240705	131900	86733445	2970	2970	2970	2970	0
450	20240705	131800	86733445	2970	2970	2970	2970	0
451	20240705	131700	86733445	2970	2970	2970	2970	0
452	20240705	131600	86733445	2970	2965	2970	2965	494
453	20240705	131500	85268730	2970	2970	2970	2970	0
454	20240705	131400	85268730	2970	2970	2970	2970	253
455	20240705	131300	84517320	2970	2970	2970	2970	0
456	20240705	131200	84517320	2970	2970	2970	2970	10
457	20240705	131100	84487620	2970	2970	2970	2970	4
458	20240705	131000	84475740	2970	2970	2970	2965	157
459	20240705	130900	84009780	2975	2975	2975	2975	1
460	20240705	130800	84006805	2970	2970	2970	2970	160
461	20240705	130700	83531605	2970	2970	2970	2970	0
462	20240705	130600	83531605	2970	2970	2970	2970	115
463	20240705	130500	83190055	2970	2970	2970	2970	110
464	20240705	130400	82863355	2970	2970	2970	2970	0
465	20240705	130300	82863355	2970	2970	2970	2970	0
466	20240705	130200	82863355	2970	2970	2970	2970	74
467	20240705	130100	82643575	2970	2970	2970	2970	4
468	20240705	130000	82631695	2970	2970	2970	2970	1031
469	20240705	125900	79569625	2975	2975	2975	2975	106
470	20240705	125800	79254275	2975	2975	2975	2975	0
471	20240705	125700	79254275	2975	2975	2975	2975	0
472	20240705	125600	79254275	2975	2975	2975	2975	0
473	20240705	125500	79254275	2975	2975	2975	2975	0
474	20240705	125400	79254275	2975	2975	2975	2975	4
475	20240705	125300	79242375	2975	2975	2975	2975	500
476	20240705	125200	77754875	2975	2975	2975	2975	0
477	20240705	125100	77754875	2975	2975	2975	2975	0
478	20240705	125000	77754875	2975	2975	2975	2975	48
479	20240705	124900	77612075	2975	2975	2975	2975	0
480	20240705	124800	77612075	2975	2975	2975	2975	0
481	20240705	124700	77612075	2975	2975	2975	2975	300
482	20240705	124600	76719575	2975	2975	2975	2975	0
483	20240705	124500	76719575	2975	2975	2975	2975	1
484	20240705	124400	76716600	2970	2970	2970	2970	16
485	20240705	124300	76669080	2975	2975	2975	2975	18
486	20240705	124200	76615530	2975	2975	2975	2975	210
487	20240705	124100	75990780	2975	2975	2975	2975	0
488	20240705	124000	75990780	2975	2975	2975	2975	0
489	20240705	123900	75990780	2975	2975	2975	2975	0
490	20240705	123800	75990780	2975	2975	2975	2975	0
491	20240705	123700	75990780	2975	2975	2975	2975	0
492	20240705	123600	75990780	2975	2970	2975	2970	53
493	20240705	123500	75833315	2970	2970	2970	2970	2228
494	20240705	123400	69216155	2970	2970	2970	2970	2321
495	20240705	123300	62322785	2980	2980	2980	2980	0
496	20240705	123200	62322785	2980	2980	2980	2980	3
497	20240705	123100	62313845	2980	2980	2980	2980	0
498	20240705	123000	62313845	2980	2975	2980	2975	13
499	20240705	122900	62275155	2980	2975	2980	2975	27
500	20240705	122800	62194820	2980	2980	2980	2980	0
501	20240705	122700	62194820	2980	2980	2980	2980	0
502	20240705	122600	62194820	2980	2980	2980	2980	0
503	20240705	122500	62194820	2980	2980	2980	2980	0
504	20240705	122400	62194820	2980	2980	2980	2980	0
505	20240705	122300	62194820	2980	2980	2980	2980	0
506	20240705	122200	62194820	2980	2975	2980	2975	59
507	20240705	122100	62019245	2975	2975	2975	2975	0
508	20240705	122000	62019245	2975	2975	2975	2975	100
509	20240705	121900	61721745	2975	2975	2975	2975	51
510	20240705	121800	61570020	2975	2975	2975	2975	2
511	20240705	121700	61564070	2970	2970	2970	2970	0
512	20240705	121600	61564070	2970	2975	2975	2970	1405
513	20240705	121500	57391120	2975	2975	2975	2975	9
514	20240705	121400	57364345	2975	2975	2975	2975	3
515	20240705	121300	57355420	2980	2980	2980	2980	5
516	20240705	121200	57340520	2980	2980	2980	2980	0
517	20240705	121100	57340520	2980	2980	2980	2980	0
518	20240705	121000	57340520	2980	2980	2980	2980	0
519	20240705	120900	57340520	2980	2980	2980	2980	1
520	20240705	120800	57337540	2980	2980	2980	2980	0
521	20240705	120700	57337540	2980	2980	2980	2980	0
522	20240705	120600	57337540	2980	2980	2980	2980	150
523	20240705	120500	56890540	2980	2980	2980	2980	0
524	20240705	120400	56890540	2980	2980	2980	2980	0
525	20240705	120300	56890540	2980	2980	2980	2980	0
526	20240705	120200	56890540	2980	2975	2980	2975	246
527	20240705	120100	56158685	2975	2975	2975	2975	0
528	20240705	120000	56158685	2975	2975	2975	2975	63
529	20240705	115900	55971260	2975	2975	2975	2975	0
530	20240705	115800	55971260	2975	2975	2975	2975	0
531	20240705	115700	55971260	2975	2975	2975	2975	12
532	20240705	115600	55935560	2975	2975	2975	2975	0
533	20240705	115500	55935560	2975	2975	2975	2975	0
534	20240705	115400	55935560	2975	2975	2975	2975	1
535	20240705	115300	55932585	2975	2975	2975	2975	0
536	20240705	115200	55932585	2975	2975	2975	2975	200
537	20240705	115100	55337585	2975	2975	2975	2975	0
538	20240705	115000	55337585	2975	2975	2975	2970	68
539	20240705	114900	55135445	2970	2970	2970	2970	0
540	20240705	114800	55135445	2970	2970	2970	2970	0
541	20240705	114700	55135445	2970	2970	2970	2970	10
542	20240705	114600	55105745	2970	2970	2970	2970	859
543	20240705	114500	52554515	2975	2975	2975	2975	494
544	20240705	114400	51084865	2975	2980	2980	2975	411
545	20240705	114300	49862110	2980	2980	2980	2980	1
546	20240705	114200	49859130	2975	2975	2975	2975	0
547	20240705	114100	49859130	2975	2980	2980	2975	1302
548	20240705	114000	45985670	2975	2980	2980	2975	216
549	20240705	113900	45342065	2980	2980	2980	2980	1
550	20240705	113800	45339085	2975	2975	2975	2975	0
551	20240705	113700	45339085	2975	2975	2975	2975	0
552	20240705	113600	45339085	2975	2975	2975	2975	148
553	20240705	113500	44898785	2975	2975	2975	2975	100
554	20240705	113400	44601285	2975	2975	2975	2975	102
555	20240705	113300	44297835	2975	2975	2975	2975	4
556	20240705	113200	44285935	2975	2975	2975	2975	10
557	20240705	113100	44256185	2975	2975	2975	2975	101
558	20240705	113000	43955710	2975	2975	2975	2975	5
559	20240705	112900	43940835	2975	2975	2975	2975	5
560	20240705	112800	43925960	2975	2975	2975	2975	18
561	20240705	112700	43872410	2975	2975	2975	2975	21
562	20240705	112600	43809935	2975	2975	2975	2975	69
563	20240705	112500	43604660	2975	2975	2975	2975	5
564	20240705	112400	43589785	2975	2975	2975	2975	0
565	20240705	112300	43589785	2975	2975	2975	2975	0
566	20240705	112200	43589785	2975	2975	2975	2975	2
567	20240705	112100	43583835	2975	2975	2975	2975	13
568	20240705	112000	43545160	2980	2980	2980	2980	0
569	20240705	111900	43545160	2980	2980	2980	2980	0
570	20240705	111800	43545160	2980	2980	2980	2980	10
571	20240705	111700	43515360	2980	2980	2980	2980	0
572	20240705	111600	43515360	2980	2980	2980	2980	0
573	20240705	111500	43515360	2980	2980	2980	2980	8
574	20240705	111400	43491520	2980	2980	2980	2980	0
575	20240705	111300	43491520	2980	2980	2980	2980	0
576	20240705	111200	43491520	2980	2980	2980	2980	0
577	20240705	111100	43491520	2980	2980	2980	2980	671
578	20240705	111000	41491940	2980	2980	2980	2980	0
579	20240705	110900	41491940	2980	2980	2980	2980	3
580	20240705	110800	41483000	2975	2980	2980	2975	373
581	20240705	110700	40372460	2980	2980	2980	2980	1
582	20240705	110600	40369480	2975	2975	2975	2975	0
583	20240705	110500	40369480	2975	2980	2980	2975	1501
584	20240705	110400	35904000	2975	2975	2975	2975	0
585	20240705	110300	35904000	2975	2975	2975	2975	5
586	20240705	110200	35889125	2975	2975	2975	2975	1012
587	20240705	110100	32878425	2975	2975	2975	2970	499
588	20240705	110000	31394060	2975	2975	2975	2975	90
589	20240705	105900	31126310	2980	2980	2980	2980	0
590	20240705	105800	31126310	2980	2975	2980	2970	581
591	20240705	105700	29400135	2980	2980	2980	2980	0
592	20240705	105600	29400135	2980	2980	2980	2980	0
593	20240705	105500	29400135	2980	2980	2980	2980	50
594	20240705	105400	29251135	2980	2980	2980	2980	0
595	20240705	105300	29251135	2980	2980	2980	2980	0
596	20240705	105200	29251135	2980	2980	2980	2980	222
597	20240705	105100	28589575	2980	2980	2980	2980	1
598	20240705	105000	28586595	2975	2975	2975	2975	16
599	20240705	104900	28538995	2980	2980	2980	2980	0
600	20240705	104800	28538995	2980	2970	2980	2970	640
601	20240705	104700	26638185	2980	2980	2980	2980	291
602	20240705	104600	25771005	2980	2980	2980	2980	0
603	20240705	104500	25771005	2980	2980	2980	2980	22
604	20240705	104400	25705445	2980	2980	2980	2980	1
605	20240705	104300	25702465	2980	2975	2980	2970	433
606	20240705	104200	24416440	2975	2975	2975	2975	10
607	20240705	104100	24386690	2980	2980	2980	2980	1
608	20240705	104000	24383710	2975	2975	2975	2975	80
609	20240705	103900	24145710	2980	2980	2980	2980	0
610	20240705	103800	24145710	2980	2980	2980	2980	3
611	20240705	103700	24136770	2980	2980	2980	2980	92
612	20240705	103600	23862610	2980	2980	2980	2980	0
613	20240705	103500	23862610	2980	2980	2980	2980	2
614	20240705	103400	23856650	2980	2980	2980	2980	0
615	20240705	103300	23856650	2980	2980	2980	2980	134
616	20240705	103200	23457330	2980	2980	2980	2980	0
617	20240705	103100	23457330	2980	2980	2980	2980	0
618	20240705	103000	23457330	2980	2980	2980	2980	17
619	20240705	102900	23406670	2980	2980	2980	2980	59
620	20240705	102800	23230850	2980	2970	2980	2970	3
621	20240705	102700	23221930	2980	2980	2980	2980	1
622	20240705	102600	23218950	2975	2980	2980	2975	21
623	20240705	102500	23156420	2975	2975	2975	2975	0
624	20240705	102400	23156420	2975	2975	2975	2975	1
625	20240705	102300	23153445	2980	2980	2980	2980	0
626	20240705	102200	23153445	2980	2980	2980	2980	56
627	20240705	102100	22986565	2985	2985	2985	2985	0
628	20240705	102000	22986565	2985	2985	2985	2985	0
629	20240705	101900	22986565	2985	2985	2985	2985	1
630	20240705	101800	22983580	2980	2980	2980	2980	5
631	20240705	101700	22968680	2980	2980	2980	2980	0
632	20240705	101600	22968680	2980	2980	2980	2980	0
633	20240705	101500	22968680	2980	2975	2985	2975	16
634	20240705	101400	22921045	2970	2975	2975	2970	500
635	20240705	101300	21433775	2975	2975	2975	2975	500
636	20240705	101200	19946275	2985	2985	2985	2985	1
637	20240705	101100	19943290	2985	2985	2985	2985	0
638	20240705	101000	19943290	2985	2980	2985	2980	12
639	20240705	100900	19907520	2975	2980	2980	2975	765
640	20240705	100800	17630995	2980	2980	2980	2980	130
641	20240705	100700	17243595	2985	2985	2985	2985	1
642	20240705	100600	17240610	2980	2980	2980	2980	100
643	20240705	100500	16942610	2985	2985	2985	2985	1
644	20240705	100400	16939625	2985	2985	2985	2985	23
645	20240705	100300	16870970	2985	2985	2985	2985	6
646	20240705	100200	16853060	2985	2985	2985	2980	506
647	20240705	100100	15345155	2985	2985	2985	2985	2
648	20240705	100000	15339185	2985	2985	2985	2985	24
649	20240705	095900	15267545	2985	2980	2985	2980	33
650	20240705	095800	15169180	2985	2985	2985	2980	141
651	20240705	095700	14748645	2985	2985	2985	2980	74
652	20240705	095600	14527915	2985	2985	2985	2985	0
653	20240705	095500	14527915	2985	2985	2985	2985	0
654	20240705	095400	14527915	2985	2985	2985	2985	0
655	20240705	095300	14527915	2985	2985	2985	2985	0
656	20240705	095200	14527915	2985	2985	2985	2985	0
657	20240705	095100	14527915	2985	2985	2985	2985	0
658	20240705	095000	14527915	2985	2985	2985	2985	5
659	20240705	094900	14512990	2985	2985	2985	2985	210
660	20240705	094800	13886140	2985	2980	2985	2980	163
661	20240705	094700	13400390	2980	2980	2985	2980	129
662	20240705	094600	13015870	2985	2985	2985	2985	0
663	20240705	094500	13015870	2985	2985	2985	2985	24
664	20240705	094400	12944230	2985	2985	2985	2985	7
665	20240705	094300	12923335	2980	2980	2980	2980	127
666	20240705	094200	12544875	2980	2980	2980	2980	0
667	20240705	094100	12544875	2980	2980	2980	2980	0
668	20240705	094000	12544875	2980	2980	2980	2975	13
669	20240705	093900	12506180	2985	2985	2985	2985	0
670	20240705	093800	12506180	2985	2985	2985	2985	201
671	20240705	093700	11906195	2985	2980	2985	2980	10
672	20240705	093600	11876390	2985	2980	2985	2980	20
673	20240705	093500	11816730	2975	2975	2975	2975	32
674	20240705	093400	11721530	2980	2980	2980	2980	15
675	20240705	093300	11676830	2980	2980	2980	2975	588
676	20240705	093200	9925145	2985	2980	2985	2980	54
677	20240705	093100	9763970	2985	2980	2985	2980	248
678	20240705	093000	9024875	2985	2985	2985	2985	3
679	20240705	092900	9015920	2985	2985	2985	2985	0
680	20240705	092800	9015920	2985	2985	2985	2985	1
681	20240705	092700	9012935	2985	2985	2985	2985	20
682	20240705	092600	8953235	2985	2985	2985	2985	19
683	20240705	092500	8896520	2990	2990	2990	2990	0
684	20240705	092400	8896520	2990	2990	2990	2990	3
685	20240705	092300	8887550	2990	2990	2990	2990	0
686	20240705	092200	8887550	2990	2990	2990	2990	0
687	20240705	092100	8887550	2990	2990	2990	2990	1
688	20240705	092000	8884560	2990	2990	2990	2990	100
689	20240705	091900	8585560	2995	2995	2995	2995	5
690	20240705	091800	8570585	2995	2995	2995	2995	2
691	20240705	091700	8564595	2995	2990	2995	2975	293
692	20240705	091600	7692600	2995	2995	2995	2995	4
693	20240705	091500	7680620	2995	2975	2995	2975	2
694	20240705	091400	7674650	2995	2995	2995	2995	94
695	20240705	091300	7393120	2995	2990	2995	2975	344
696	20240705	091200	6369040	2995	2995	2995	2995	60
697	20240705	091100	6189340	2995	2995	2995	2995	17
698	20240705	091000	6138425	2985	2985	2985	2985	0
699	20240705	090900	6138425	2985	2990	2990	2985	60
700	20240705	090800	5959095	2995	2995	2995	2995	3
701	20240705	090700	5950110	2995	3000	3000	2995	9
702	20240705	090600	5923150	3000	3000	3000	3000	0
703	20240705	090500	5923150	3000	3000	3000	3000	1237
704	20240705	090400	2212150	3000	2995	3000	2995	106
705	20240705	090300	1894675	2995	2995	2995	2995	105
706	20240705	090200	1580200	2995	2995	2995	2995	150
707	20240705	090100	1130950	2995	2995	2995	2995	10
708	20240705	090000	1101000	3000	3000	3000	3000	367