KissMeData/333430/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	212600	245738985	2920	2920	2920	2920	2259
3	20240704	212500	245738985	2920	2920	2920	2920	0
4	20240704	212400	245738985	2920	2920	2920	2920	0
5	20240704	212300	245738985	2920	2920	2920	2920	0
6	20240704	212200	245738985	2920	2920	2920	2920	0
7	20240704	212100	245738985	2920	2920	2920	2920	0
8	20240704	212000	245738985	2920	2920	2920	2920	0
9	20240704	211900	245738985	2920	2920	2920	2920	0
10	20240704	211800	245738985	2920	2920	2920	2920	0
11	20240704	211700	245738985	2920	2920	2920	2920	0
12	20240704	211600	245738985	2920	2920	2920	2920	0
13	20240704	211500	245738985	2920	2920	2920	2920	0
14	20240704	211400	245738985	2920	2920	2920	2920	0
15	20240704	211300	245738985	2920	2920	2920	2920	0
16	20240704	211200	245738985	2920	2920	2920	2920	0
17	20240704	211100	245738985	2920	2920	2920	2920	0
18	20240704	211000	245738985	2920	2920	2920	2920	0
19	20240704	210900	245738985	2920	2920	2920	2920	0
20	20240704	210800	245738985	2920	2920	2920	2920	0
21	20240704	210700	245738985	2920	2920	2920	2920	0
22	20240704	210600	245738985	2920	2920	2920	2920	0
23	20240704	210500	245738985	2920	2920	2920	2920	0
24	20240704	210400	245738985	2920	2920	2920	2920	0
25	20240704	210300	245738985	2920	2920	2920	2920	0
26	20240704	210200	245738985	2920	2920	2920	2920	0
27	20240704	210100	245738985	2920	2920	2920	2920	0
28	20240704	210000	245738985	2920	2920	2920	2920	0
29	20240704	205900	245738985	2920	2920	2920	2920	0
30	20240704	205800	245738985	2920	2920	2920	2920	0
31	20240704	205700	245738985	2920	2920	2920	2920	0
32	20240704	205600	245738985	2920	2920	2920	2920	2259
33	20240704	205500	245738985	2920	2920	2920	2920	0
34	20240704	205400	245738985	2920	2920	2920	2920	0
35	20240704	205300	245738985	2920	2920	2920	2920	0
36	20240704	205200	245738985	2920	2920	2920	2920	0
37	20240704	205100	245738985	2920	2920	2920	2920	0
38	20240704	205000	245738985	2920	2920	2920	2920	0
39	20240704	204900	245738985	2920	2920	2920	2920	0
40	20240704	204800	245738985	2920	2920	2920	2920	0
41	20240704	204700	245738985	2920	2920	2920	2920	0
42	20240704	204600	245738985	2920	2920	2920	2920	0
43	20240704	204500	245738985	2920	2920	2920	2920	0
44	20240704	204400	245738985	2920	2920	2920	2920	0
45	20240704	204300	245738985	2920	2920	2920	2920	0
46	20240704	204200	245738985	2920	2920	2920	2920	0
47	20240704	204100	245738985	2920	2920	2920	2920	0
48	20240704	204000	245738985	2920	2920	2920	2920	0
49	20240704	203900	245738985	2920	2920	2920	2920	0
50	20240704	203800	245738985	2920	2920	2920	2920	0
51	20240704	203700	245738985	2920	2920	2920	2920	0
52	20240704	203600	245738985	2920	2920	2920	2920	0
53	20240704	203500	245738985	2920	2920	2920	2920	0
54	20240704	203400	245738985	2920	2920	2920	2920	0
55	20240704	203300	245738985	2920	2920	2920	2920	0
56	20240704	203200	245738985	2920	2920	2920	2920	0
57	20240704	203100	245738985	2920	2920	2920	2920	0
58	20240704	203000	245738985	2920	2920	2920	2920	0
59	20240704	202900	245738985	2920	2920	2920	2920	0
60	20240704	202800	245738985	2920	2920	2920	2920	0
61	20240704	202700	245738985	2920	2920	2920	2920	0
62	20240704	202600	245738985	2920	2920	2920	2920	2259
63	20240704	202500	245738985	2920	2920	2920	2920	0
64	20240704	202400	245738985	2920	2920	2920	2920	0
65	20240704	202300	245738985	2920	2920	2920	2920	0
66	20240704	202200	245738985	2920	2920	2920	2920	0
67	20240704	202100	245738985	2920	2920	2920	2920	0
68	20240704	202000	245738985	2920	2920	2920	2920	0
69	20240704	201900	245738985	2920	2920	2920	2920	0
70	20240704	201800	245738985	2920	2920	2920	2920	0
71	20240704	201700	245738985	2920	2920	2920	2920	0
72	20240704	201600	245738985	2920	2920	2920	2920	0
73	20240704	201500	245738985	2920	2920	2920	2920	0
74	20240704	201400	245738985	2920	2920	2920	2920	0
75	20240704	201300	245738985	2920	2920	2920	2920	0
76	20240704	201200	245738985	2920	2920	2920	2920	0
77	20240704	201100	245738985	2920	2920	2920	2920	0
78	20240704	201000	245738985	2920	2920	2920	2920	0
79	20240704	200900	245738985	2920	2920	2920	2920	0
80	20240704	200800	245738985	2920	2920	2920	2920	0
81	20240704	200700	245738985	2920	2920	2920	2920	0
82	20240704	200600	245738985	2920	2920	2920	2920	0
83	20240704	200500	245738985	2920	2920	2920	2920	0
84	20240704	200400	245738985	2920	2920	2920	2920	0
85	20240704	200300	245738985	2920	2920	2920	2920	0
86	20240704	200200	245738985	2920	2920	2920	2920	0
87	20240704	200100	245738985	2920	2920	2920	2920	0
88	20240704	200000	245738985	2920	2920	2920	2920	0
89	20240704	195900	245738985	2920	2920	2920	2920	0
90	20240704	195800	245738985	2920	2920	2920	2920	0
91	20240704	195700	245738985	2920	2920	2920	2920	0
92	20240704	195600	245738985	2920	2920	2920	2920	2259
93	20240704	195500	245738985	2920	2920	2920	2920	0
94	20240704	195400	245738985	2920	2920	2920	2920	0
95	20240704	195300	245738985	2920	2920	2920	2920	0
96	20240704	195200	245738985	2920	2920	2920	2920	0
97	20240704	195100	245738985	2920	2920	2920	2920	0
98	20240704	195000	245738985	2920	2920	2920	2920	0
99	20240704	194900	245738985	2920	2920	2920	2920	0
100	20240704	194800	245738985	2920	2920	2920	2920	0
101	20240704	194700	245738985	2920	2920	2920	2920	0
102	20240704	194600	245738985	2920	2920	2920	2920	0
103	20240704	194500	245738985	2920	2920	2920	2920	0
104	20240704	194400	245738985	2920	2920	2920	2920	0
105	20240704	194300	245738985	2920	2920	2920	2920	0
106	20240704	194200	245738985	2920	2920	2920	2920	0
107	20240704	194100	245738985	2920	2920	2920	2920	0
108	20240704	194000	245738985	2920	2920	2920	2920	0
109	20240704	193900	245738985	2920	2920	2920	2920	0
110	20240704	193800	245738985	2920	2920	2920	2920	0
111	20240704	193700	245738985	2920	2920	2920	2920	0
112	20240704	193600	245738985	2920	2920	2920	2920	0
113	20240704	193500	245738985	2920	2920	2920	2920	0
114	20240704	193400	245738985	2920	2920	2920	2920	0
115	20240704	193300	245738985	2920	2920	2920	2920	0
116	20240704	193200	245738985	2920	2920	2920	2920	0
117	20240704	193100	245738985	2920	2920	2920	2920	0
118	20240704	193000	245738985	2920	2920	2920	2920	0
119	20240704	192900	245738985	2920	2920	2920	2920	0
120	20240704	192800	245738985	2920	2920	2920	2920	0
121	20240704	192700	245738985	2920	2920	2920	2920	0
122	20240704	192600	245738985	2920	2920	2920	2920	2259
123	20240704	192500	245738985	2920	2920	2920	2920	0
124	20240704	192400	245738985	2920	2920	2920	2920	0
125	20240704	192300	245738985	2920	2920	2920	2920	0
126	20240704	192200	245738985	2920	2920	2920	2920	0
127	20240704	192100	245738985	2920	2920	2920	2920	0
128	20240704	192000	245738985	2920	2920	2920	2920	0
129	20240704	191900	245738985	2920	2920	2920	2920	0
130	20240704	191800	245738985	2920	2920	2920	2920	0
131	20240704	191700	245738985	2920	2920	2920	2920	0
132	20240704	191600	245738985	2920	2920	2920	2920	0
133	20240704	191500	245738985	2920	2920	2920	2920	0
134	20240704	191400	245738985	2920	2920	2920	2920	0
135	20240704	191300	245738985	2920	2920	2920	2920	0
136	20240704	191200	245738985	2920	2920	2920	2920	0
137	20240704	191100	245738985	2920	2920	2920	2920	0
138	20240704	191000	245738985	2920	2920	2920	2920	0
139	20240704	190900	245738985	2920	2920	2920	2920	0
140	20240704	190800	245738985	2920	2920	2920	2920	0
141	20240704	190700	245738985	2920	2920	2920	2920	0
142	20240704	190600	245738985	2920	2920	2920	2920	0
143	20240704	190500	245738985	2920	2920	2920	2920	0
144	20240704	190400	245738985	2920	2920	2920	2920	0
145	20240704	190300	245738985	2920	2920	2920	2920	0
146	20240704	190200	245738985	2920	2920	2920	2920	0
147	20240704	190100	245738985	2920	2920	2920	2920	0
148	20240704	190000	245738985	2920	2920	2920	2920	0
149	20240704	185900	245738985	2920	2920	2920	2920	0
150	20240704	185800	245738985	2920	2920	2920	2920	0
151	20240704	185700	245738985	2920	2920	2920	2920	0
152	20240704	185600	245738985	2920	2920	2920	2920	2259
153	20240704	185500	245738985	2920	2920	2920	2920	0
154	20240704	185400	245738985	2920	2920	2920	2920	0
155	20240704	185300	245738985	2920	2920	2920	2920	0
156	20240704	185200	245738985	2920	2920	2920	2920	0
157	20240704	185100	245738985	2920	2920	2920	2920	0
158	20240704	185000	245738985	2920	2920	2920	2920	0
159	20240704	184900	245738985	2920	2920	2920	2920	0
160	20240704	184800	245738985	2920	2920	2920	2920	0
161	20240704	184700	245738985	2920	2920	2920	2920	0
162	20240704	184600	245738985	2920	2920	2920	2920	0
163	20240704	184500	245738985	2920	2920	2920	2920	0
164	20240704	184400	245738985	2920	2920	2920	2920	0
165	20240704	184300	245738985	2920	2920	2920	2920	0
166	20240704	184200	245738985	2920	2920	2920	2920	0
167	20240704	184100	245738985	2920	2920	2920	2920	0
168	20240704	184000	245738985	2920	2920	2920	2920	0
169	20240704	183900	245738985	2920	2920	2920	2920	0
170	20240704	183800	245738985	2920	2920	2920	2920	0
171	20240704	183700	245738985	2920	2920	2920	2920	0
172	20240704	183600	245738985	2920	2920	2920	2920	0
173	20240704	183500	245738985	2920	2920	2920	2920	0
174	20240704	183400	245738985	2920	2920	2920	2920	0
175	20240704	183300	245738985	2920	2920	2920	2920	0
176	20240704	183200	245738985	2920	2920	2920	2920	0
177	20240704	183100	245738985	2920	2920	2920	2920	0
178	20240704	183000	245738985	2920	2920	2920	2920	0
179	20240704	182900	245738985	2920	2920	2920	2920	0
180	20240704	182800	245738985	2920	2920	2920	2920	0
181	20240704	182700	245738985	2920	2920	2920	2920	0
182	20240704	182600	245738985	2920	2920	2920	2920	2259
183	20240704	182500	245738985	2920	2920	2920	2920	0
184	20240704	182400	245738985	2920	2920	2920	2920	0
185	20240704	182300	245738985	2920	2920	2920	2920	0
186	20240704	182200	245738985	2920	2920	2920	2920	0
187	20240704	182100	245738985	2920	2920	2920	2920	0
188	20240704	182000	245738985	2920	2920	2920	2920	0
189	20240704	181900	245738985	2920	2920	2920	2920	0
190	20240704	181800	245738985	2920	2920	2920	2920	0
191	20240704	181700	245738985	2920	2920	2920	2920	0
192	20240704	181600	245738985	2920	2920	2920	2920	0
193	20240704	181500	245738985	2920	2920	2920	2920	0
194	20240704	181400	245738985	2920	2920	2920	2920	0
195	20240704	181300	245738985	2920	2920	2920	2920	0
196	20240704	181200	245738985	2920	2920	2920	2920	0
197	20240704	181100	245738985	2920	2920	2920	2920	0
198	20240704	181000	245738985	2920	2920	2920	2920	0
199	20240704	180900	245738985	2920	2920	2920	2920	0
200	20240704	180800	245738985	2920	2920	2920	2920	0
201	20240704	180700	245738985	2920	2920	2920	2920	0
202	20240704	180600	245738985	2920	2920	2920	2920	0
203	20240704	180500	245738985	2920	2920	2920	2920	0
204	20240704	180400	245738985	2920	2920	2920	2920	0
205	20240704	180300	245738985	2920	2920	2920	2920	0
206	20240704	180200	245738985	2920	2920	2920	2920	0
207	20240704	180100	245738985	2920	2920	2920	2920	0
208	20240704	180000	245738985	2920	2920	2920	2920	0
209	20240704	175900	245738985	2920	2920	2920	2920	0
210	20240704	175800	245738985	2920	2920	2920	2920	0
211	20240704	175700	245738985	2920	2920	2920	2920	0
212	20240704	175600	245738985	2920	2920	2920	2920	2259
213	20240704	175500	245738985	2920	2920	2920	2920	0
214	20240704	175400	245738985	2920	2920	2920	2920	0
215	20240704	175300	245738985	2920	2920	2920	2920	0
216	20240704	175200	245738985	2920	2920	2920	2920	0
217	20240704	175100	245738985	2920	2920	2920	2920	0
218	20240704	175000	245738985	2920	2920	2920	2920	0
219	20240704	174900	245738985	2920	2920	2920	2920	0
220	20240704	174800	245738985	2920	2920	2920	2920	0
221	20240704	174700	245738985	2920	2920	2920	2920	0
222	20240704	174600	245738985	2920	2920	2920	2920	0
223	20240704	174500	245738985	2920	2920	2920	2920	0
224	20240704	174400	245738985	2920	2920	2920	2920	0
225	20240704	174300	245738985	2920	2920	2920	2920	0
226	20240704	174200	245738985	2920	2920	2920	2920	0
227	20240704	174100	245738985	2920	2920	2920	2920	0
228	20240704	174000	245738985	2920	2920	2920	2920	0
229	20240704	173900	245738985	2920	2920	2920	2920	0
230	20240704	173800	245738985	2920	2920	2920	2920	0
231	20240704	173700	245738985	2920	2920	2920	2920	0
232	20240704	173600	245738985	2920	2920	2920	2920	0
233	20240704	173500	245738985	2920	2920	2920	2920	0
234	20240704	173400	245738985	2920	2920	2920	2920	0
235	20240704	173300	245738985	2920	2920	2920	2920	0
236	20240704	173200	245738985	2920	2920	2920	2920	0
237	20240704	173100	245738985	2920	2920	2920	2920	0
238	20240704	173000	245738985	2920	2920	2920	2920	0
239	20240704	172900	245738985	2920	2920	2920	2920	0
240	20240704	172800	245738985	2920	2920	2920	2920	0
241	20240704	172700	245738985	2920	2920	2920	2920	0
242	20240704	172600	245738985	2920	2920	2920	2920	2259
243	20240704	172500	245738985	2920	2920	2920	2920	0
244	20240704	172400	245738985	2920	2920	2920	2920	0
245	20240704	172300	245738985	2920	2920	2920	2920	0
246	20240704	172200	245738985	2920	2920	2920	2920	0
247	20240704	172100	245738985	2920	2920	2920	2920	0
248	20240704	172000	245738985	2920	2920	2920	2920	0
249	20240704	171900	245738985	2920	2920	2920	2920	0
250	20240704	171800	245738985	2920	2920	2920	2920	0
251	20240704	171700	245738985	2920	2920	2920	2920	0
252	20240704	171600	245738985	2920	2920	2920	2920	0
253	20240704	171500	245738985	2920	2920	2920	2920	0
254	20240704	171400	245738985	2920	2920	2920	2920	0
255	20240704	171300	245738985	2920	2920	2920	2920	0
256	20240704	171200	245738985	2920	2920	2920	2920	0
257	20240704	171100	245738985	2920	2920	2920	2920	0
258	20240704	171000	245738985	2920	2920	2920	2920	0
259	20240704	170900	245738985	2920	2920	2920	2920	0
260	20240704	170800	245738985	2920	2920	2920	2920	0
261	20240704	170700	245738985	2920	2920	2920	2920	0
262	20240704	170600	245738985	2920	2920	2920	2920	0
263	20240704	170500	245738985	2920	2920	2920	2920	0
264	20240704	170400	245738985	2920	2920	2920	2920	0
265	20240704	170300	245738985	2920	2920	2920	2920	0
266	20240704	170200	245738985	2920	2920	2920	2920	0
267	20240704	170100	245738985	2920	2920	2920	2920	0
268	20240704	170000	245738985	2920	2920	2920	2920	0
269	20240704	165900	245738985	2920	2920	2920	2920	0
270	20240704	165800	245738985	2920	2920	2920	2920	0
271	20240704	165700	245738985	2920	2920	2920	2920	0
272	20240704	165600	245738985	2920	2920	2920	2920	2259
273	20240704	165500	245738985	2920	2920	2920	2920	0
274	20240704	165400	245738985	2920	2920	2920	2920	0
275	20240704	165300	245738985	2920	2920	2920	2920	0
276	20240704	165200	245738985	2920	2920	2920	2920	0
277	20240704	165100	245738985	2920	2920	2920	2920	0
278	20240704	165000	245738985	2920	2920	2920	2920	0
279	20240704	164900	245738985	2920	2920	2920	2920	0
280	20240704	164800	245738985	2920	2920	2920	2920	0
281	20240704	164700	245738985	2920	2920	2920	2920	0
282	20240704	164600	245738985	2920	2920	2920	2920	0
283	20240704	164500	245738985	2920	2920	2920	2920	0
284	20240704	164400	245738985	2920	2920	2920	2920	0
285	20240704	164300	245738985	2920	2920	2920	2920	0
286	20240704	164200	245738985	2920	2920	2920	2920	0
287	20240704	164100	245738985	2920	2920	2920	2920	0
288	20240704	164000	245738985	2920	2920	2920	2920	0
289	20240704	163900	245738985	2920	2920	2920	2920	0
290	20240704	163800	245738985	2920	2920	2920	2920	0
291	20240704	163700	245738985	2920	2920	2920	2920	0
292	20240704	163600	245738985	2920	2920	2920	2920	0
293	20240704	163500	245738985	2920	2920	2920	2920	0
294	20240704	163400	245738985	2920	2920	2920	2920	0
295	20240704	163300	245738985	2920	2920	2920	2920	0
296	20240704	163200	245738985	2920	2920	2920	2920	0
297	20240704	163100	245738985	2920	2920	2920	2920	0
298	20240704	163000	245738985	2920	2920	2920	2920	0
299	20240704	162900	245738985	2920	2920	2920	2920	0
300	20240704	162800	245738985	2920	2920	2920	2920	0
301	20240704	162700	245738985	2920	2920	2920	2920	0
302	20240704	162600	245738985	2920	2920	2920	2920	2259
303	20240704	162500	245738985	2920	2920	2920	2920	0
304	20240704	162400	245738985	2920	2920	2920	2920	0
305	20240704	162300	245738985	2920	2920	2920	2920	0
306	20240704	162200	245738985	2920	2920	2920	2920	0
307	20240704	162100	245738985	2920	2920	2920	2920	0
308	20240704	162000	245738985	2920	2920	2920	2920	0
309	20240704	161900	245738985	2920	2920	2920	2920	0
310	20240704	161800	245738985	2920	2920	2920	2920	0
311	20240704	161700	245738985	2920	2920	2920	2920	0
312	20240704	161600	245738985	2920	2920	2920	2920	0
313	20240704	161500	245738985	2920	2920	2920	2920	0
314	20240704	161400	245738985	2920	2920	2920	2920	0
315	20240704	161300	245738985	2920	2920	2920	2920	0
316	20240704	161200	245738985	2920	2920	2920	2920	0
317	20240704	161100	245738985	2920	2920	2920	2920	0
318	20240704	161000	245738985	2920	2920	2920	2920	0
319	20240704	160900	245738985	2920	2920	2920	2920	0
320	20240704	160800	245738985	2920	2920	2920	2920	0
321	20240704	160700	245738985	2920	2920	2920	2920	0
322	20240704	160600	245738985	2920	2920	2920	2920	0
323	20240704	160500	245738985	2920	2920	2920	2920	0
324	20240704	160400	245738985	2920	2920	2920	2920	0
325	20240704	160300	245738985	2920	2920	2920	2920	0
326	20240704	160200	245738985	2920	2920	2920	2920	0
327	20240704	160100	245738985	2920	2920	2920	2920	0
328	20240704	160000	245738985	2920	2920	2920	2920	0
329	20240704	155900	245738985	2920	2920	2920	2920	0
330	20240704	155800	245738985	2920	2920	2920	2920	0
331	20240704	155700	245738985	2920	2920	2920	2920	0
332	20240704	155600	245738985	2920	2920	2920	2920	2259
333	20240704	155500	245738985	2920	2920	2920	2920	0
334	20240704	155400	245738985	2920	2920	2920	2920	0
335	20240704	155300	245738985	2920	2920	2920	2920	0
336	20240704	155200	245738985	2920	2920	2920	2920	0
337	20240704	155100	245738985	2920	2920	2920	2920	0
338	20240704	155000	245738985	2920	2920	2920	2920	0
339	20240704	154900	245738985	2920	2920	2920	2920	0
340	20240704	154800	245738985	2920	2920	2920	2920	0
341	20240704	154700	245738985	2920	2920	2920	2920	0
342	20240704	154600	245738985	2920	2920	2920	2920	0
343	20240704	154500	245738985	2920	2920	2920	2920	0
344	20240704	154400	245738985	2920	2920	2920	2920	0
345	20240704	154300	245738985	2920	2920	2920	2920	0
346	20240704	154200	245738985	2920	2920	2920	2920	0
347	20240704	154100	245738985	2920	2920	2920	2920	0
348	20240704	154000	245738985	2920	2920	2920	2920	0
349	20240704	153900	245738985	2920	2920	2920	2920	0
350	20240704	153800	245738985	2920	2920	2920	2920	0
351	20240704	153700	245738985	2920	2920	2920	2920	0
352	20240704	153600	245738985	2920	2920	2920	2920	0
353	20240704	153500	245738985	2920	2920	2920	2920	0
354	20240704	153400	245738985	2920	2920	2920	2920	0
355	20240704	153300	245738985	2920	2920	2920	2920	0
356	20240704	153200	245738985	2920	2920	2920	2920	0
357	20240704	153100	245738985	2920	2920	2920	2920	0
358	20240704	153000	245738985	2920	2920	2920	2920	2259
359	20240704	152900	239142705	2905	2905	2905	2905	0
360	20240704	152800	239142705	2905	2905	2905	2905	0
361	20240704	152700	239142705	2905	2905	2905	2905	0
362	20240704	152600	239142705	2905	2905	2905	2905	0
363	20240704	152500	239142705	2905	2905	2905	2905	0
364	20240704	152400	239142705	2905	2905	2905	2905	0
365	20240704	152300	239142705	2905	2905	2905	2905	0
366	20240704	152200	239142705	2905	2905	2905	2905	0
367	20240704	152100	239142705	2905	2905	2905	2905	0
368	20240704	152000	239142705	2905	2905	2905	2905	0
369	20240704	151900	239142705	2905	2905	2905	2905	100
370	20240704	151800	238852205	2915	2915	2915	2915	0
371	20240704	151700	238852205	2915	2915	2915	2915	1
372	20240704	151600	238849290	2910	2910	2910	2910	0
373	20240704	151500	238849290	2910	2910	2910	2910	360
374	20240704	151400	237801690	2910	2910	2910	2910	0
375	20240704	151300	237801690	2910	2910	2910	2910	0
376	20240704	151200	237801690	2910	2910	2910	2910	270
377	20240704	151100	237015990	2910	2910	2910	2910	0
378	20240704	151000	237015990	2910	2910	2910	2910	0
379	20240704	150900	237015990	2910	2910	2910	2910	0
380	20240704	150800	237015990	2910	2910	2910	2910	0
381	20240704	150700	237015990	2910	2905	2910	2905	335
382	20240704	150600	236041365	2905	2910	2910	2905	35
383	20240704	150500	235939520	2910	2910	2915	2910	93
384	20240704	150400	235668800	2910	2910	2910	2910	100
385	20240704	150300	235377800	2910	2910	2910	2910	0
386	20240704	150200	235377800	2910	2910	2910	2910	258
387	20240704	150100	234627020	2910	2910	2910	2910	0
388	20240704	150000	234627020	2910	2910	2910	2910	0
389	20240704	145900	234627020	2910	2910	2910	2910	10
390	20240704	145800	234597920	2910	2910	2910	2910	576
391	20240704	145700	232921760	2910	2910	2910	2910	4
392	20240704	145600	232910120	2910	2910	2910	2910	230
393	20240704	145500	232240820	2910	2910	2910	2910	0
394	20240704	145400	232240820	2910	2910	2910	2910	291
395	20240704	145300	231394010	2905	2915	2915	2905	866
396	20240704	145200	228874010	2915	2915	2915	2915	0
397	20240704	145100	228874010	2915	2910	2915	2910	110
398	20240704	145000	228553590	2905	2905	2905	2905	1
399	20240704	144900	228550685	2905	2905	2905	2905	0
400	20240704	144800	228550685	2905	2905	2905	2905	0
401	20240704	144700	228550685	2905	2900	2905	2900	90
402	20240704	144600	228289460	2910	2910	2910	2910	1000
403	20240704	144500	225379460	2910	2910	2910	2910	0
404	20240704	144400	225379460	2910	2910	2910	2910	230
405	20240704	144300	224710160	2910	2910	2910	2910	400
406	20240704	144200	223546160	2915	2915	2915	2915	0
407	20240704	144100	223546160	2915	2915	2915	2915	0
408	20240704	144000	223546160	2915	2915	2915	2915	0
409	20240704	143900	223546160	2915	2915	2915	2915	0
410	20240704	143800	223546160	2915	2915	2915	2915	0
411	20240704	143700	223546160	2915	2905	2915	2900	965
412	20240704	143600	220747365	2905	2905	2905	2905	0
413	20240704	143500	220747365	2905	2905	2905	2905	0
414	20240704	143400	220747365	2905	2905	2905	2905	17
415	20240704	143300	220697980	2920	2920	2920	2920	0
416	20240704	143200	220697980	2920	2920	2920	2920	0
417	20240704	143100	220697980	2920	2920	2920	2920	200
418	20240704	143000	220113980	2920	2920	2920	2920	0
419	20240704	142900	220113980	2920	2920	2920	2920	0
420	20240704	142800	220113980	2920	2920	2920	2920	0
421	20240704	142700	220113980	2920	2920	2920	2920	0
422	20240704	142600	220113980	2920	2920	2920	2920	0
423	20240704	142500	220113980	2920	2920	2920	2920	238
424	20240704	142400	219419020	2920	2920	2920	2920	1
425	20240704	142300	219416100	2900	2900	2900	2900	797
426	20240704	142200	217104800	2900	2900	2900	2900	0
427	20240704	142100	217104800	2900	2900	2900	2900	692
428	20240704	142000	215098000	2900	2900	2900	2900	0
429	20240704	141900	215098000	2900	2910	2910	2900	1000
430	20240704	141800	212194650	2905	2905	2905	2905	0
431	20240704	141700	212194650	2905	2905	2905	2905	0
432	20240704	141600	212194650	2905	2905	2905	2905	0
433	20240704	141500	212194650	2905	2905	2905	2905	0
434	20240704	141400	212194650	2905	2905	2905	2905	10
435	20240704	141300	212165600	2930	2930	2930	2930	0
436	20240704	141200	212165600	2930	2930	2930	2930	0
437	20240704	141100	212165600	2930	2930	2930	2930	0
438	20240704	141000	212165600	2930	2905	2930	2905	1991
439	20240704	140900	206347575	2905	2905	2905	2905	0
440	20240704	140800	206347575	2905	2905	2905	2905	0
441	20240704	140700	206347575	2905	2905	2905	2905	0
442	20240704	140600	206347575	2905	2905	2905	2905	0
443	20240704	140500	206347575	2905	2905	2905	2905	0
444	20240704	140400	206347575	2905	2905	2905	2905	0
445	20240704	140300	206347575	2905	2905	2905	2905	0
446	20240704	140200	206347575	2905	2905	2905	2905	0
447	20240704	140100	206347575	2905	2905	2905	2905	505
448	20240704	140000	204880550	2905	2905	2905	2905	202
449	20240704	135900	204293740	2905	2910	2910	2905	892
450	20240704	135800	201698230	2920	2920	2920	2920	469
451	20240704	135700	200328750	2920	2920	2920	2920	0
452	20240704	135600	200328750	2920	2920	2920	2920	20
453	20240704	135500	200270350	2920	2920	2920	2920	0
454	20240704	135400	200270350	2920	2920	2920	2920	0
455	20240704	135300	200270350	2920	2910	2920	2910	301
456	20240704	135200	199394430	2910	2910	2910	2910	0
457	20240704	135100	199394430	2910	2910	2910	2910	0
458	20240704	135000	199394430	2910	2910	2910	2910	0
459	20240704	134900	199394430	2910	2910	2910	2910	0
460	20240704	134800	199394430	2910	2910	2910	2910	101
461	20240704	134700	199100520	2920	2920	2920	2920	0
462	20240704	134600	199100520	2920	2920	2920	2920	10
463	20240704	134500	199071320	2920	2920	2920	2920	1
464	20240704	134400	199068400	2910	2910	2910	2910	0
465	20240704	134300	199068400	2910	2910	2910	2910	0
466	20240704	134200	199068400	2910	2910	2910	2910	171
467	20240704	134100	198570790	2915	2915	2915	2915	0
468	20240704	134000	198570790	2915	2915	2915	2915	1
469	20240704	133900	198567875	2915	2915	2915	2915	100
470	20240704	133800	198276375	2915	2915	2915	2915	300
471	20240704	133700	197401875	2915	2915	2915	2915	0
472	20240704	133600	197401875	2915	2915	2915	2915	100
473	20240704	133500	197110375	2920	2920	2920	2920	0
474	20240704	133400	197110375	2920	2920	2920	2920	0
475	20240704	133300	197110375	2920	2920	2920	2920	0
476	20240704	133200	197110375	2920	2920	2920	2920	0
477	20240704	133100	197110375	2920	2915	2920	2915	444
478	20240704	133000	195815595	2920	2920	2920	2920	2
479	20240704	132900	195809755	2920	2920	2920	2920	17
480	20240704	132800	195760115	2920	2920	2920	2920	0
481	20240704	132700	195760115	2920	2915	2920	2915	480
482	20240704	132600	194358915	2920	2920	2920	2920	0
483	20240704	132500	194358915	2920	2920	2920	2920	0
484	20240704	132400	194358915	2920	2920	2920	2920	0
485	20240704	132300	194358915	2920	2920	2920	2920	40
486	20240704	132200	194242115	2915	2915	2915	2915	0
487	20240704	132100	194242115	2915	2915	2915	2915	0
488	20240704	132000	194242115	2915	2915	2915	2915	100
489	20240704	131900	193950615	2920	2920	2920	2920	600
490	20240704	131800	192198615	2910	2910	2910	2910	215
491	20240704	131700	191572965	2915	2915	2915	2915	5
492	20240704	131600	191558390	2915	2915	2915	2915	100
493	20240704	131500	191266890	2920	2920	2920	2920	0
494	20240704	131400	191266890	2920	2920	2920	2920	0
495	20240704	131300	191266890	2920	2920	2920	2920	5
496	20240704	131200	191252290	2920	2920	2920	2920	0
497	20240704	131100	191252290	2920	2915	2920	2910	418
498	20240704	131000	190031825	2915	2915	2915	2915	3
499	20240704	130900	190023080	2910	2910	2910	2910	0
500	20240704	130800	190023080	2910	2910	2910	2910	3
501	20240704	130700	190014350	2910	2910	2910	2910	0
502	20240704	130600	190014350	2910	2910	2910	2910	1
503	20240704	130500	190011440	2915	2915	2915	2915	180
504	20240704	130400	189486740	2915	2915	2915	2915	191
505	20240704	130300	188929975	2915	2915	2915	2915	4
506	20240704	130200	188918315	2915	2915	2915	2915	0
507	20240704	130100	188918315	2915	2915	2915	2915	0
508	20240704	130000	188918315	2915	2915	2915	2915	5
509	20240704	125900	188903740	2915	2915	2915	2915	0
510	20240704	125800	188903740	2915	2915	2915	2915	0
511	20240704	125700	188903740	2915	2915	2915	2915	0
512	20240704	125600	188903740	2915	2915	2915	2915	0
513	20240704	125500	188903740	2915	2915	2915	2915	0
514	20240704	125400	188903740	2915	2915	2915	2915	0
515	20240704	125300	188903740	2915	2915	2915	2915	230
516	20240704	125200	188233290	2915	2915	2915	2915	0
517	20240704	125100	188233290	2915	2915	2915	2915	0
518	20240704	125000	188233290	2915	2915	2915	2915	0
519	20240704	124900	188233290	2915	2915	2915	2915	0
520	20240704	124800	188233290	2915	2915	2915	2915	0
521	20240704	124700	188233290	2915	2915	2915	2915	0
522	20240704	124600	188233290	2915	2915	2915	2915	0
523	20240704	124500	188233290	2915	2915	2915	2915	1
524	20240704	124400	188230375	2920	2920	2920	2920	0
525	20240704	124300	188230375	2920	2920	2920	2920	0
526	20240704	124200	188230375	2920	2920	2920	2920	100
527	20240704	124100	187938375	2920	2920	2920	2920	0
528	20240704	124000	187938375	2920	2920	2920	2920	0
529	20240704	123900	187938375	2920	2920	2920	2920	0
530	20240704	123800	187938375	2920	2920	2920	2920	0
531	20240704	123700	187938375	2920	2920	2920	2920	0
532	20240704	123600	187938375	2920	2920	2920	2920	0
533	20240704	123500	187938375	2920	2920	2920	2920	0
534	20240704	123400	187938375	2920	2920	2920	2920	0
535	20240704	123300	187938375	2920	2920	2920	2920	0
536	20240704	123200	187938375	2920	2920	2920	2920	20
537	20240704	123100	187879975	2920	2920	2920	2920	1700
538	20240704	123000	182915975	2920	2920	2920	2920	3
539	20240704	122900	182907215	2920	2920	2920	2920	1
540	20240704	122800	182904295	2905	2905	2905	2905	0
541	20240704	122700	182904295	2905	2905	2905	2905	173
542	20240704	122600	182401730	2905	2905	2905	2905	0
543	20240704	122500	182401730	2905	2910	2910	2905	535
544	20240704	122400	180845515	2920	2920	2920	2920	0
545	20240704	122300	180845515	2920	2920	2920	2920	0
546	20240704	122200	180845515	2920	2920	2920	2920	0
547	20240704	122100	180845515	2920	2920	2920	2920	0
548	20240704	122000	180845515	2920	2920	2920	2920	0
549	20240704	121900	180845515	2920	2920	2920	2920	0
550	20240704	121800	180845515	2920	2920	2920	2920	0
551	20240704	121700	180845515	2920	2920	2920	2920	0
552	20240704	121600	180845515	2920	2920	2920	2920	0
553	20240704	121500	180845515	2920	2920	2920	2920	0
554	20240704	121400	180845515	2920	2920	2920	2920	0
555	20240704	121300	180845515	2920	2920	2920	2920	1
556	20240704	121200	180842595	2910	2910	2910	2910	0
557	20240704	121100	180842595	2910	2910	2910	2910	0
558	20240704	121000	180842595	2910	2910	2910	2910	0
559	20240704	120900	180842595	2910	2910	2910	2910	0
560	20240704	120800	180842595	2910	2915	2915	2910	343
561	20240704	120700	179844120	2915	2915	2915	2915	1
562	20240704	120600	179841205	2920	2920	2920	2920	0
563	20240704	120500	179841205	2920	2920	2920	2920	0
564	20240704	120400	179841205	2920	2920	2920	2920	96
565	20240704	120300	179560885	2920	2920	2920	2920	694
566	20240704	120200	177534405	2920	2920	2920	2920	90
567	20240704	120100	177271605	2920	2920	2920	2920	1
568	20240704	120000	177268685	2915	2915	2915	2915	0
569	20240704	115900	177268685	2915	2915	2915	2915	0
570	20240704	115800	177268685	2915	2915	2915	2915	0
571	20240704	115700	177268685	2915	2920	2920	2915	345
572	20240704	115600	176261460	2920	2920	2920	2920	0
573	20240704	115500	176261460	2920	2920	2920	2920	0
574	20240704	115400	176261460	2920	2920	2920	2920	0
575	20240704	115300	176261460	2920	2920	2920	2920	0
576	20240704	115200	176261460	2920	2920	2920	2920	0
577	20240704	115100	176261460	2920	2920	2920	2920	0
578	20240704	115000	176261460	2920	2920	2920	2920	0
579	20240704	114900	176261460	2920	2920	2920	2920	50
580	20240704	114800	176115460	2920	2920	2920	2920	0
581	20240704	114700	176115460	2920	2920	2920	2920	0
582	20240704	114600	176115460	2920	2920	2920	2920	0
583	20240704	114500	176115460	2920	2920	2920	2920	240
584	20240704	114400	175414660	2920	2920	2920	2920	0
585	20240704	114300	175414660	2920	2920	2920	2920	0
586	20240704	114200	175414660	2920	2920	2920	2920	0
587	20240704	114100	175414660	2920	2920	2920	2920	0
588	20240704	114000	175414660	2920	2920	2920	2920	0
589	20240704	113900	175414660	2920	2920	2920	2920	0
590	20240704	113800	175414660	2920	2920	2920	2920	160
591	20240704	113700	174947460	2920	2920	2920	2920	0
592	20240704	113600	174947460	2920	2920	2920	2920	1
593	20240704	113500	174944540	2925	2925	2925	2925	0
594	20240704	113400	174944540	2925	2925	2925	2925	0
595	20240704	113300	174944540	2925	2925	2925	2925	0
596	20240704	113200	174944540	2925	2925	2925	2925	0
597	20240704	113100	174944540	2925	2925	2925	2925	0
598	20240704	113000	174944540	2925	2925	2925	2925	0
599	20240704	112900	174944540	2925	2925	2925	2925	0
600	20240704	112800	174944540	2925	2925	2925	2925	0
601	20240704	112700	174944540	2925	2925	2925	2925	0
602	20240704	112600	174944540	2925	2925	2925	2925	0
603	20240704	112500	174944540	2925	2925	2925	2925	0
604	20240704	112400	174944540	2925	2925	2925	2925	11
605	20240704	112300	174912365	2925	2925	2925	2925	0
606	20240704	112200	174912365	2925	2925	2925	2925	88
607	20240704	112100	174654965	2920	2920	2920	2920	313
608	20240704	112000	173741005	2920	2920	2920	2920	290
609	20240704	111900	172894205	2910	2910	2910	2910	0
610	20240704	111800	172894205	2910	2910	2910	2910	0
611	20240704	111700	172894205	2910	2910	2910	2910	0
612	20240704	111600	172894205	2910	2910	2910	2910	290
613	20240704	111500	172050305	2910	2910	2910	2910	106
614	20240704	111400	171741845	2920	2920	2920	2920	0
615	20240704	111300	171741845	2920	2920	2920	2920	200
616	20240704	111200	171157845	2920	2920	2920	2920	0
617	20240704	111100	171157845	2920	2920	2920	2920	342
618	20240704	111000	170159205	2920	2920	2920	2920	0
619	20240704	110900	170159205	2920	2920	2920	2920	390
620	20240704	110800	169020405	2920	2920	2920	2920	0
621	20240704	110700	169020405	2920	2920	2920	2920	0
622	20240704	110600	169020405	2920	2920	2920	2920	0
623	20240704	110500	169020405	2920	2920	2920	2920	63
624	20240704	110400	168836445	2905	2920	2920	2905	871
625	20240704	110300	166299260	2920	2920	2920	2920	340
626	20240704	110200	165306460	2925	2925	2925	2925	0
627	20240704	110100	165306460	2925	2925	2925	2925	2000
628	20240704	110000	159456460	2925	2925	2925	2925	10
629	20240704	105900	159427210	2925	2925	2925	2925	0
630	20240704	105800	159427210	2925	2925	2925	2925	0
631	20240704	105700	159427210	2925	2920	2925	2920	505
632	20240704	105600	157950325	2920	2920	2920	2920	2
633	20240704	105500	157944485	2915	2915	2915	2915	268
634	20240704	105400	157163265	2905	2905	2905	2905	0
635	20240704	105300	157163265	2905	2905	2905	2905	5
636	20240704	105200	157148740	2905	2905	2905	2905	0
637	20240704	105100	157148740	2905	2905	2905	2905	0
638	20240704	105000	157148740	2905	2905	2905	2905	0
639	20240704	104900	157148740	2905	2905	2905	2905	0
640	20240704	104800	157148740	2905	2905	2905	2905	0
641	20240704	104700	157148740	2905	2905	2905	2905	0
642	20240704	104600	157148740	2905	2905	2905	2905	814
643	20240704	104500	154784070	2910	2915	2915	2910	521
644	20240704	104400	153267105	2920	2920	2920	2920	0
645	20240704	104300	153267105	2920	2920	2920	2920	272
646	20240704	104200	152472865	2925	2925	2925	2925	0
647	20240704	104100	152472865	2925	2925	2925	2925	2
648	20240704	104000	152467015	2920	2920	2920	2920	0
649	20240704	103900	152467015	2920	2920	2920	2920	291
650	20240704	103800	151617295	2925	2925	2925	2925	0
651	20240704	103700	151617295	2925	2925	2925	2925	10
652	20240704	103600	151588045	2925	2925	2925	2925	0
653	20240704	103500	151588045	2925	2930	2930	2925	150
654	20240704	103400	151148795	2910	2910	2910	2910	0
655	20240704	103300	151148795	2910	2910	2910	2910	0
656	20240704	103200	151148795	2910	2930	2930	2910	785
657	20240704	103100	148863005	2930	2930	2930	2930	0
658	20240704	103000	148863005	2930	2930	2930	2930	0
659	20240704	102900	148863005	2930	2930	2930	2930	0
660	20240704	102800	148863005	2930	2930	2930	2930	0
661	20240704	102700	148863005	2930	2930	2930	2930	1059
662	20240704	102600	145760135	2930	2930	2930	2930	0
663	20240704	102500	145760135	2930	2930	2930	2930	9
664	20240704	102400	145733765	2930	2930	2930	2930	1
665	20240704	102300	145730835	2925	2925	2925	2925	0
666	20240704	102200	145730835	2925	2925	2925	2925	0
667	20240704	102100	145730835	2925	2925	2925	2925	0
668	20240704	102000	145730835	2925	2925	2925	2925	0
669	20240704	101900	145730835	2925	2925	2925	2925	499
670	20240704	101800	144271260	2925	2925	2925	2925	0
671	20240704	101700	144271260	2925	2915	2925	2915	4430
672	20240704	101600	131324705	2915	2915	2915	2915	0
673	20240704	101500	131324705	2915	2915	2915	2915	25
674	20240704	101400	131251830	2915	2915	2915	2915	0
675	20240704	101300	131251830	2915	2915	2915	2915	1
676	20240704	101200	131248915	2900	2900	2900	2900	0
677	20240704	101100	131248915	2900	2910	2910	2900	788
678	20240704	101000	128956235	2900	2900	2900	2900	200
679	20240704	100900	128376235	2895	2895	2895	2895	0
680	20240704	100800	128376235	2895	2895	2895	2895	0
681	20240704	100700	128376235	2895	2895	2895	2895	201
682	20240704	100600	127794340	2895	2900	2900	2895	100
683	20240704	100500	127504835	2895	2895	2895	2895	0
684	20240704	100400	127504835	2895	2895	2895	2895	0
685	20240704	100300	127504835	2895	2895	2895	2895	0
686	20240704	100200	127504835	2895	2895	2895	2895	15
687	20240704	100100	127461410	2915	2915	2915	2915	40
688	20240704	100000	127344810	2915	2900	2915	2900	3745
689	20240704	095900	116484295	2900	2900	2900	2900	191
690	20240704	095800	115930395	2890	2895	2895	2890	6000
691	20240704	095700	98588470	2895	2895	2895	2895	135
692	20240704	095600	98197645	2900	2900	2900	2900	454
693	20240704	095500	96881045	2900	2900	2900	2900	0
694	20240704	095400	96881045	2900	2900	2900	2900	0
695	20240704	095300	96881045	2900	2900	2900	2900	10
696	20240704	095200	96852045	2900	2900	2900	2900	0
697	20240704	095100	96852045	2900	2895	2900	2890	2396
698	20240704	095000	89926245	2900	2900	2900	2900	0
699	20240704	094900	89926245	2900	2900	2900	2900	5
700	20240704	094800	89911745	2900	2895	2900	2895	3948
701	20240704	094700	78467120	2900	2900	2900	2900	322
702	20240704	094600	77533320	2895	2900	2900	2895	3205
703	20240704	094500	68239335	2900	2900	2900	2900	301
704	20240704	094400	67366435	2900	2900	2900	2900	167
705	20240704	094300	66882135	2900	2900	2900	2900	321
706	20240704	094200	65951235	2910	2910	2910	2910	0
707	20240704	094100	65951235	2910	2910	2910	2910	0
708	20240704	094000	65951235	2910	2910	2910	2910	0
709	20240704	093900	65951235	2910	2910	2910	2910	30
710	20240704	093800	65863935	2915	2915	2915	2915	0
711	20240704	093700	65863935	2915	2915	2915	2915	0
712	20240704	093600	65863935	2915	2915	2915	2915	0
713	20240704	093500	65863935	2915	2915	2915	2915	10
714	20240704	093400	65834785	2915	2915	2915	2915	0
715	20240704	093300	65834785	2915	2915	2915	2915	0
716	20240704	093200	65834785	2915	2915	2915	2915	1
717	20240704	093100	65831870	2895	2895	2895	2895	0
718	20240704	093000	65831870	2895	2915	2915	2895	51
719	20240704	092900	65684205	2915	2915	2915	2915	1
720	20240704	092800	65681290	2895	2900	2900	2895	743
721	20240704	092700	63530270	2895	2915	2915	2895	1625
722	20240704	092600	58825875	2895	2905	2905	2895	2496
723	20240704	092500	51589755	2920	2920	2920	2920	0
724	20240704	092400	51589755	2920	2920	2920	2920	10
725	20240704	092300	51560555	2920	2920	2920	2920	0
726	20240704	092200	51560555	2920	2920	2920	2920	1
727	20240704	092100	51557635	2920	2920	2920	2920	584
728	20240704	092000	49852355	2915	2915	2915	2915	1001
729	20240704	091900	46934440	2915	2920	2920	2915	108
730	20240704	091800	46619600	2920	2920	2920	2920	17
731	20240704	091700	46569960	2930	2930	2930	2920	511
732	20240704	091600	45072830	2930	2925	2930	2925	2500
733	20240704	091500	37750335	2925	2920	2925	2920	99
734	20240704	091400	37461250	2920	2915	2920	2915	601
735	20240704	091300	35709330	2915	2915	2915	2915	0
736	20240704	091200	35709330	2915	2910	2915	2910	155
737	20240704	091100	35258035	2905	2905	2905	2905	2
738	20240704	091000	35252225	2900	2900	2900	2900	760
739	20240704	090900	33048225	2915	2915	2915	2915	1
740	20240704	090800	33045310	2915	2915	2915	2915	25
741	20240704	090700	32972435	2915	2900	2915	2895	1490
742	20240704	090600	28651730	2895	2905	2905	2895	1762
743	20240704	090500	23542395	2910	2915	2915	2910	117
744	20240704	090400	23201425	2915	2910	2915	2910	534
745	20240704	090300	21647465	2905	2900	2905	2875	1761
746	20240704	090200	16564200	2900	2900	2900	2890	318
747	20240704	090100	15644480	2900	2900	2900	2900	1085
748	20240704	090000	12497980	2900	2900	2900	2895	4310