KissMeData/340930/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	212800	222779660	2850	2850	2850	2850	3242
3	20240705	212700	222779660	2850	2850	2850	2850	0
4	20240705	212600	222779660	2850	2850	2850	2850	0
5	20240705	212500	222779660	2850	2850	2850	2850	0
6	20240705	212400	222779660	2850	2850	2850	2850	0
7	20240705	212300	222779660	2850	2850	2850	2850	0
8	20240705	212200	222779660	2850	2850	2850	2850	0
9	20240705	212100	222779660	2850	2850	2850	2850	0
10	20240705	212000	222779660	2850	2850	2850	2850	0
11	20240705	211900	222779660	2850	2850	2850	2850	0
12	20240705	211800	222779660	2850	2850	2850	2850	0
13	20240705	211700	222779660	2850	2850	2850	2850	0
14	20240705	211600	222779660	2850	2850	2850	2850	0
15	20240705	211500	222779660	2850	2850	2850	2850	0
16	20240705	211400	222779660	2850	2850	2850	2850	0
17	20240705	211300	222779660	2850	2850	2850	2850	0
18	20240705	211200	222779660	2850	2850	2850	2850	0
19	20240705	211100	222779660	2850	2850	2850	2850	0
20	20240705	211000	222779660	2850	2850	2850	2850	0
21	20240705	210900	222779660	2850	2850	2850	2850	0
22	20240705	210800	222779660	2850	2850	2850	2850	0
23	20240705	210700	222779660	2850	2850	2850	2850	0
24	20240705	210600	222779660	2850	2850	2850	2850	0
25	20240705	210500	222779660	2850	2850	2850	2850	0
26	20240705	210400	222779660	2850	2850	2850	2850	0
27	20240705	210300	222779660	2850	2850	2850	2850	0
28	20240705	210200	222779660	2850	2850	2850	2850	0
29	20240705	210100	222779660	2850	2850	2850	2850	0
30	20240705	210000	222779660	2850	2850	2850	2850	0
31	20240705	205900	222779660	2850	2850	2850	2850	0
32	20240705	205800	222779660	2850	2850	2850	2850	3242
33	20240705	205700	222779660	2850	2850	2850	2850	0
34	20240705	205600	222779660	2850	2850	2850	2850	0
35	20240705	205500	222779660	2850	2850	2850	2850	0
36	20240705	205400	222779660	2850	2850	2850	2850	0
37	20240705	205300	222779660	2850	2850	2850	2850	0
38	20240705	205200	222779660	2850	2850	2850	2850	0
39	20240705	205100	222779660	2850	2850	2850	2850	0
40	20240705	205000	222779660	2850	2850	2850	2850	0
41	20240705	204900	222779660	2850	2850	2850	2850	0
42	20240705	204800	222779660	2850	2850	2850	2850	0
43	20240705	204700	222779660	2850	2850	2850	2850	0
44	20240705	204600	222779660	2850	2850	2850	2850	0
45	20240705	204500	222779660	2850	2850	2850	2850	0
46	20240705	204400	222779660	2850	2850	2850	2850	0
47	20240705	204300	222779660	2850	2850	2850	2850	0
48	20240705	204200	222779660	2850	2850	2850	2850	0
49	20240705	204100	222779660	2850	2850	2850	2850	0
50	20240705	204000	222779660	2850	2850	2850	2850	0
51	20240705	203900	222779660	2850	2850	2850	2850	0
52	20240705	203800	222779660	2850	2850	2850	2850	0
53	20240705	203700	222779660	2850	2850	2850	2850	0
54	20240705	203600	222779660	2850	2850	2850	2850	0
55	20240705	203500	222779660	2850	2850	2850	2850	0
56	20240705	203400	222779660	2850	2850	2850	2850	0
57	20240705	203300	222779660	2850	2850	2850	2850	0
58	20240705	203200	222779660	2850	2850	2850	2850	0
59	20240705	203100	222779660	2850	2850	2850	2850	0
60	20240705	203000	222779660	2850	2850	2850	2850	0
61	20240705	202900	222779660	2850	2850	2850	2850	0
62	20240705	202800	222779660	2850	2850	2850	2850	3242
63	20240705	202700	222779660	2850	2850	2850	2850	0
64	20240705	202600	222779660	2850	2850	2850	2850	0
65	20240705	202500	222779660	2850	2850	2850	2850	0
66	20240705	202400	222779660	2850	2850	2850	2850	0
67	20240705	202300	222779660	2850	2850	2850	2850	0
68	20240705	202200	222779660	2850	2850	2850	2850	0
69	20240705	202100	222779660	2850	2850	2850	2850	0
70	20240705	202000	222779660	2850	2850	2850	2850	0
71	20240705	201900	222779660	2850	2850	2850	2850	0
72	20240705	201800	222779660	2850	2850	2850	2850	0
73	20240705	201700	222779660	2850	2850	2850	2850	0
74	20240705	201600	222779660	2850	2850	2850	2850	0
75	20240705	201500	222779660	2850	2850	2850	2850	0
76	20240705	201400	222779660	2850	2850	2850	2850	0
77	20240705	201300	222779660	2850	2850	2850	2850	0
78	20240705	201200	222779660	2850	2850	2850	2850	0
79	20240705	201100	222779660	2850	2850	2850	2850	0
80	20240705	201000	222779660	2850	2850	2850	2850	0
81	20240705	200900	222779660	2850	2850	2850	2850	0
82	20240705	200800	222779660	2850	2850	2850	2850	0
83	20240705	200700	222779660	2850	2850	2850	2850	0
84	20240705	200600	222779660	2850	2850	2850	2850	0
85	20240705	200500	222779660	2850	2850	2850	2850	0
86	20240705	200400	222779660	2850	2850	2850	2850	0
87	20240705	200300	222779660	2850	2850	2850	2850	0
88	20240705	200200	222779660	2850	2850	2850	2850	0
89	20240705	200100	222779660	2850	2850	2850	2850	0
90	20240705	200000	222779660	2850	2850	2850	2850	0
91	20240705	195900	222779660	2850	2850	2850	2850	0
92	20240705	195800	222779660	2850	2850	2850	2850	3242
93	20240705	195700	222779660	2850	2850	2850	2850	0
94	20240705	195600	222779660	2850	2850	2850	2850	0
95	20240705	195500	222779660	2850	2850	2850	2850	0
96	20240705	195400	222779660	2850	2850	2850	2850	0
97	20240705	195300	222779660	2850	2850	2850	2850	0
98	20240705	195200	222779660	2850	2850	2850	2850	0
99	20240705	195100	222779660	2850	2850	2850	2850	0
100	20240705	195000	222779660	2850	2850	2850	2850	0
101	20240705	194900	222779660	2850	2850	2850	2850	0
102	20240705	194800	222779660	2850	2850	2850	2850	0
103	20240705	194700	222779660	2850	2850	2850	2850	0
104	20240705	194600	222779660	2850	2850	2850	2850	0
105	20240705	194500	222779660	2850	2850	2850	2850	0
106	20240705	194400	222779660	2850	2850	2850	2850	0
107	20240705	194300	222779660	2850	2850	2850	2850	0
108	20240705	194200	222779660	2850	2850	2850	2850	0
109	20240705	194100	222779660	2850	2850	2850	2850	0
110	20240705	194000	222779660	2850	2850	2850	2850	0
111	20240705	193900	222779660	2850	2850	2850	2850	0
112	20240705	193800	222779660	2850	2850	2850	2850	0
113	20240705	193700	222779660	2850	2850	2850	2850	0
114	20240705	193600	222779660	2850	2850	2850	2850	0
115	20240705	193500	222779660	2850	2850	2850	2850	0
116	20240705	193400	222779660	2850	2850	2850	2850	0
117	20240705	193300	222779660	2850	2850	2850	2850	0
118	20240705	193200	222779660	2850	2850	2850	2850	0
119	20240705	193100	222779660	2850	2850	2850	2850	0
120	20240705	193000	222779660	2850	2850	2850	2850	0
121	20240705	192900	222779660	2850	2850	2850	2850	0
122	20240705	192800	222779660	2850	2850	2850	2850	3242
123	20240705	192700	222779660	2850	2850	2850	2850	0
124	20240705	192600	222779660	2850	2850	2850	2850	0
125	20240705	192500	222779660	2850	2850	2850	2850	0
126	20240705	192400	222779660	2850	2850	2850	2850	0
127	20240705	192300	222779660	2850	2850	2850	2850	0
128	20240705	192200	222779660	2850	2850	2850	2850	0
129	20240705	192100	222779660	2850	2850	2850	2850	0
130	20240705	192000	222779660	2850	2850	2850	2850	0
131	20240705	191900	222779660	2850	2850	2850	2850	0
132	20240705	191800	222779660	2850	2850	2850	2850	0
133	20240705	191700	222779660	2850	2850	2850	2850	0
134	20240705	191600	222779660	2850	2850	2850	2850	0
135	20240705	191500	222779660	2850	2850	2850	2850	0
136	20240705	191400	222779660	2850	2850	2850	2850	0
137	20240705	191300	222779660	2850	2850	2850	2850	0
138	20240705	191200	222779660	2850	2850	2850	2850	0
139	20240705	191100	222779660	2850	2850	2850	2850	0
140	20240705	191000	222779660	2850	2850	2850	2850	0
141	20240705	190900	222779660	2850	2850	2850	2850	0
142	20240705	190800	222779660	2850	2850	2850	2850	0
143	20240705	190700	222779660	2850	2850	2850	2850	0
144	20240705	190600	222779660	2850	2850	2850	2850	0
145	20240705	190500	222779660	2850	2850	2850	2850	0
146	20240705	190400	222779660	2850	2850	2850	2850	0
147	20240705	190300	222779660	2850	2850	2850	2850	0
148	20240705	190200	222779660	2850	2850	2850	2850	0
149	20240705	190100	222779660	2850	2850	2850	2850	0
150	20240705	190000	222779660	2850	2850	2850	2850	0
151	20240705	185900	222779660	2850	2850	2850	2850	0
152	20240705	185800	222779660	2850	2850	2850	2850	3242
153	20240705	185700	222779660	2850	2850	2850	2850	0
154	20240705	185600	222779660	2850	2850	2850	2850	0
155	20240705	185500	222779660	2850	2850	2850	2850	0
156	20240705	185400	222779660	2850	2850	2850	2850	0
157	20240705	185300	222779660	2850	2850	2850	2850	0
158	20240705	185200	222779660	2850	2850	2850	2850	0
159	20240705	185100	222779660	2850	2850	2850	2850	0
160	20240705	185000	222779660	2850	2850	2850	2850	0
161	20240705	184900	222779660	2850	2850	2850	2850	0
162	20240705	184800	222779660	2850	2850	2850	2850	0
163	20240705	184700	222779660	2850	2850	2850	2850	0
164	20240705	184600	222779660	2850	2850	2850	2850	0
165	20240705	184500	222779660	2850	2850	2850	2850	0
166	20240705	184400	222779660	2850	2850	2850	2850	0
167	20240705	184300	222779660	2850	2850	2850	2850	0
168	20240705	184200	222779660	2850	2850	2850	2850	0
169	20240705	184100	222779660	2850	2850	2850	2850	0
170	20240705	184000	222779660	2850	2850	2850	2850	0
171	20240705	183900	222779660	2850	2850	2850	2850	0
172	20240705	183800	222779660	2850	2850	2850	2850	0
173	20240705	183700	222779660	2850	2850	2850	2850	0
174	20240705	183600	222779660	2850	2850	2850	2850	0
175	20240705	183500	222779660	2850	2850	2850	2850	0
176	20240705	183400	222779660	2850	2850	2850	2850	0
177	20240705	183300	222779660	2850	2850	2850	2850	0
178	20240705	183200	222779660	2850	2850	2850	2850	0
179	20240705	183100	222779660	2850	2850	2850	2850	0
180	20240705	183000	222779660	2850	2850	2850	2850	0
181	20240705	182900	222779660	2850	2850	2850	2850	0
182	20240705	182800	222779660	2850	2850	2850	2850	3242
183	20240705	182700	222779660	2850	2850	2850	2850	0
184	20240705	182600	222779660	2850	2850	2850	2850	0
185	20240705	182500	222779660	2850	2850	2850	2850	0
186	20240705	182400	222779660	2850	2850	2850	2850	0
187	20240705	182300	222779660	2850	2850	2850	2850	0
188	20240705	182200	222779660	2850	2850	2850	2850	0
189	20240705	182100	222779660	2850	2850	2850	2850	0
190	20240705	182000	222779660	2850	2850	2850	2850	0
191	20240705	181900	222779660	2850	2850	2850	2850	0
192	20240705	181800	222779660	2850	2850	2850	2850	0
193	20240705	181700	222779660	2850	2850	2850	2850	0
194	20240705	181600	222779660	2850	2850	2850	2850	0
195	20240705	181500	222779660	2850	2850	2850	2850	0
196	20240705	181400	222779660	2850	2850	2850	2850	0
197	20240705	181300	222779660	2850	2850	2850	2850	0
198	20240705	181200	222779660	2850	2850	2850	2850	0
199	20240705	181100	222779660	2850	2850	2850	2850	0
200	20240705	181000	222779660	2850	2850	2850	2850	0
201	20240705	180900	222779660	2850	2850	2850	2850	0
202	20240705	180800	222779660	2850	2850	2850	2850	0
203	20240705	180700	222779660	2850	2850	2850	2850	0
204	20240705	180600	222779660	2850	2850	2850	2850	0
205	20240705	180500	222779660	2850	2850	2850	2850	0
206	20240705	180400	222779660	2850	2850	2850	2850	0
207	20240705	180300	222779660	2850	2850	2850	2850	0
208	20240705	180200	222779660	2850	2850	2850	2850	0
209	20240705	180100	222779660	2850	2850	2850	2850	0
210	20240705	180000	222779660	2850	2850	2850	2850	0
211	20240705	175900	222779660	2850	2850	2850	2850	0
212	20240705	175800	222779660	2850	2850	2850	2850	3242
213	20240705	175700	222779660	2850	2850	2850	2850	0
214	20240705	175600	222779660	2850	2850	2850	2850	0
215	20240705	175500	222779660	2850	2850	2850	2850	0
216	20240705	175400	222779660	2850	2850	2850	2850	0
217	20240705	175300	222779660	2850	2850	2850	2850	0
218	20240705	175200	222779660	2850	2850	2850	2850	0
219	20240705	175100	222779660	2850	2850	2850	2850	0
220	20240705	175000	222779660	2850	2850	2850	2850	0
221	20240705	174900	222779660	2850	2850	2850	2850	0
222	20240705	174800	222779660	2850	2850	2850	2850	0
223	20240705	174700	222779660	2850	2850	2850	2850	0
224	20240705	174600	222779660	2850	2850	2850	2850	0
225	20240705	174500	222779660	2850	2850	2850	2850	0
226	20240705	174400	222779660	2850	2850	2850	2850	0
227	20240705	174300	222779660	2850	2850	2850	2850	0
228	20240705	174200	222779660	2850	2850	2850	2850	0
229	20240705	174100	222779660	2850	2850	2850	2850	0
230	20240705	174000	222779660	2850	2850	2850	2850	0
231	20240705	173900	222779660	2850	2850	2850	2850	0
232	20240705	173800	222779660	2850	2850	2850	2850	0
233	20240705	173700	222779660	2850	2850	2850	2850	0
234	20240705	173600	222779660	2850	2850	2850	2850	0
235	20240705	173500	222779660	2850	2850	2850	2850	0
236	20240705	173400	222779660	2850	2850	2850	2850	0
237	20240705	173300	222779660	2850	2850	2850	2850	0
238	20240705	173200	222779660	2850	2850	2850	2850	0
239	20240705	173100	222779660	2850	2850	2850	2850	0
240	20240705	173000	222779660	2850	2850	2850	2850	0
241	20240705	172900	222779660	2850	2850	2850	2850	0
242	20240705	172800	222779660	2850	2850	2850	2850	3242
243	20240705	172700	222779660	2850	2850	2850	2850	0
244	20240705	172600	222779660	2850	2850	2850	2850	0
245	20240705	172500	222779660	2850	2850	2850	2850	0
246	20240705	172400	222779660	2850	2850	2850	2850	0
247	20240705	172300	222779660	2850	2850	2850	2850	0
248	20240705	172200	222779660	2850	2850	2850	2850	0
249	20240705	172100	222779660	2850	2850	2850	2850	0
250	20240705	172000	222779660	2850	2850	2850	2850	0
251	20240705	171900	222779660	2850	2850	2850	2850	0
252	20240705	171800	222779660	2850	2850	2850	2850	0
253	20240705	171700	222779660	2850	2850	2850	2850	0
254	20240705	171600	222779660	2850	2850	2850	2850	0
255	20240705	171500	222779660	2850	2850	2850	2850	0
256	20240705	171400	222779660	2850	2850	2850	2850	0
257	20240705	171300	222779660	2850	2850	2850	2850	0
258	20240705	171200	222779660	2850	2850	2850	2850	0
259	20240705	171100	222779660	2850	2850	2850	2850	0
260	20240705	171000	222779660	2850	2850	2850	2850	0
261	20240705	170900	222779660	2850	2850	2850	2850	0
262	20240705	170800	222779660	2850	2850	2850	2850	0
263	20240705	170700	222779660	2850	2850	2850	2850	0
264	20240705	170600	222779660	2850	2850	2850	2850	0
265	20240705	170500	222779660	2850	2850	2850	2850	0
266	20240705	170400	222779660	2850	2850	2850	2850	0
267	20240705	170300	222779660	2850	2850	2850	2850	0
268	20240705	170200	222779660	2850	2850	2850	2850	0
269	20240705	170100	222779660	2850	2850	2850	2850	0
270	20240705	170000	222779660	2850	2850	2850	2850	0
271	20240705	165900	222779660	2850	2850	2850	2850	0
272	20240705	165800	222779660	2850	2850	2850	2850	3242
273	20240705	165700	222779660	2850	2850	2850	2850	0
274	20240705	165600	222779660	2850	2850	2850	2850	0
275	20240705	165500	222779660	2850	2850	2850	2850	0
276	20240705	165400	222779660	2850	2850	2850	2850	0
277	20240705	165300	222779660	2850	2850	2850	2850	0
278	20240705	165200	222779660	2850	2850	2850	2850	0
279	20240705	165100	222779660	2850	2850	2850	2850	0
280	20240705	165000	222779660	2850	2850	2850	2850	0
281	20240705	164900	222779660	2850	2850	2850	2850	0
282	20240705	164800	222779660	2850	2850	2850	2850	0
283	20240705	164700	222779660	2850	2850	2850	2850	0
284	20240705	164600	222779660	2850	2850	2850	2850	0
285	20240705	164500	222779660	2850	2850	2850	2850	0
286	20240705	164400	222779660	2850	2850	2850	2850	0
287	20240705	164300	222779660	2850	2850	2850	2850	0
288	20240705	164200	222779660	2850	2850	2850	2850	0
289	20240705	164100	222779660	2850	2850	2850	2850	0
290	20240705	164000	222779660	2850	2850	2850	2850	0
291	20240705	163900	222779660	2850	2850	2850	2850	0
292	20240705	163800	222779660	2850	2850	2850	2850	0
293	20240705	163700	222779660	2850	2850	2850	2850	0
294	20240705	163600	222779660	2850	2850	2850	2850	0
295	20240705	163500	222779660	2850	2850	2850	2850	0
296	20240705	163400	222779660	2850	2850	2850	2850	0
297	20240705	163300	222779660	2850	2850	2850	2850	0
298	20240705	163200	222779660	2850	2850	2850	2850	0
299	20240705	163100	222779660	2850	2850	2850	2850	0
300	20240705	163000	222779660	2850	2850	2850	2850	0
301	20240705	162900	222779660	2850	2850	2850	2850	0
302	20240705	162800	222779660	2850	2850	2850	2850	3242
303	20240705	162700	222779660	2850	2850	2850	2850	0
304	20240705	162600	222779660	2850	2850	2850	2850	0
305	20240705	162500	222779660	2850	2850	2850	2850	0
306	20240705	162400	222779660	2850	2850	2850	2850	0
307	20240705	162300	222779660	2850	2850	2850	2850	0
308	20240705	162200	222779660	2850	2850	2850	2850	0
309	20240705	162100	222779660	2850	2850	2850	2850	0
310	20240705	162000	222779660	2850	2850	2850	2850	0
311	20240705	161900	222779660	2850	2850	2850	2850	0
312	20240705	161800	222779660	2850	2850	2850	2850	0
313	20240705	161700	222779660	2850	2850	2850	2850	0
314	20240705	161600	222779660	2850	2850	2850	2850	0
315	20240705	161500	222779660	2850	2850	2850	2850	0
316	20240705	161400	222779660	2850	2850	2850	2850	0
317	20240705	161300	222779660	2850	2850	2850	2850	0
318	20240705	161200	222779660	2850	2850	2850	2850	0
319	20240705	161100	222779660	2850	2850	2850	2850	0
320	20240705	161000	222779660	2850	2850	2850	2850	0
321	20240705	160900	222779660	2850	2850	2850	2850	0
322	20240705	160800	222779660	2850	2850	2850	2850	0
323	20240705	160700	222779660	2850	2850	2850	2850	0
324	20240705	160600	222779660	2850	2850	2850	2850	0
325	20240705	160500	222779660	2850	2850	2850	2850	0
326	20240705	160400	222779660	2850	2850	2850	2850	0
327	20240705	160300	222779660	2850	2850	2850	2850	0
328	20240705	160200	222779660	2850	2850	2850	2850	0
329	20240705	160100	222779660	2850	2850	2850	2850	0
330	20240705	160000	222779660	2850	2850	2850	2850	0
331	20240705	155900	222779660	2850	2850	2850	2850	0
332	20240705	155800	222779660	2850	2850	2850	2850	3242
333	20240705	155700	222779660	2850	2850	2850	2850	0
334	20240705	155600	222779660	2850	2850	2850	2850	0
335	20240705	155500	222779660	2850	2850	2850	2850	0
336	20240705	155400	222779660	2850	2850	2850	2850	0
337	20240705	155300	222779660	2850	2850	2850	2850	0
338	20240705	155200	222779660	2850	2850	2850	2850	0
339	20240705	155100	222779660	2850	2850	2850	2850	0
340	20240705	155000	222779660	2850	2850	2850	2850	0
341	20240705	154900	222779660	2850	2850	2850	2850	0
342	20240705	154800	222779660	2850	2850	2850	2850	0
343	20240705	154700	222779660	2850	2850	2850	2850	0
344	20240705	154600	222779660	2850	2850	2850	2850	0
345	20240705	154500	222779660	2850	2850	2850	2850	0
346	20240705	154400	222779660	2850	2850	2850	2850	0
347	20240705	154300	222779660	2850	2850	2850	2850	0
348	20240705	154200	222779660	2850	2850	2850	2850	0
349	20240705	154100	222779660	2850	2850	2850	2850	0
350	20240705	154000	222779660	2850	2850	2850	2850	0
351	20240705	153900	222779660	2850	2850	2850	2850	0
352	20240705	153800	222779660	2850	2850	2850	2850	0
353	20240705	153700	222779660	2850	2850	2850	2850	0
354	20240705	153600	222779660	2850	2850	2850	2850	0
355	20240705	153500	222779660	2850	2850	2850	2850	0
356	20240705	153400	222779660	2850	2850	2850	2850	0
357	20240705	153300	222779660	2850	2850	2850	2850	0
358	20240705	153200	222779660	2850	2850	2850	2850	0
359	20240705	153100	222779660	2850	2850	2850	2850	0
360	20240705	153000	222779660	2850	2850	2850	2850	3242
361	20240705	152900	213539960	2845	2845	2845	2845	0
362	20240705	152800	213539960	2845	2845	2845	2845	0
363	20240705	152700	213539960	2845	2845	2845	2845	0
364	20240705	152600	213539960	2845	2845	2845	2845	0
365	20240705	152500	213539960	2845	2845	2845	2845	0
366	20240705	152400	213539960	2845	2845	2845	2845	0
367	20240705	152300	213539960	2845	2845	2845	2845	0
368	20240705	152200	213539960	2845	2845	2845	2845	0
369	20240705	152100	213539960	2845	2845	2845	2845	0
370	20240705	152000	213539960	2845	2845	2845	2845	0
371	20240705	151900	213539960	2845	2840	2845	2830	1487
372	20240705	151800	209314725	2840	2840	2840	2840	1
373	20240705	151700	209311885	2825	2840	2840	2825	3
374	20240705	151600	209303395	2825	2830	2830	2825	497
375	20240705	151500	207899105	2840	2830	2840	2830	62
376	20240705	151400	207723035	2830	2825	2830	2825	40
377	20240705	151300	207609935	2840	2840	2840	2840	800
378	20240705	151200	205337935	2840	2840	2840	2840	0
379	20240705	151100	205337935	2840	2840	2840	2840	1
380	20240705	151000	205335095	2840	2840	2840	2840	0
381	20240705	150900	205335095	2840	2840	2840	2840	1
382	20240705	150800	205332255	2840	2840	2840	2840	0
383	20240705	150700	205332255	2840	2840	2840	2840	0
384	20240705	150600	205332255	2840	2840	2840	2840	0
385	20240705	150500	205332255	2840	2840	2840	2840	2
386	20240705	150400	205326575	2830	2830	2830	2830	0
387	20240705	150300	205326575	2830	2840	2840	2830	1023
388	20240705	150200	202431285	2840	2840	2840	2840	0
389	20240705	150100	202431285	2840	2840	2840	2840	0
390	20240705	150000	202431285	2840	2840	2840	2840	517
391	20240705	145900	200963005	2840	2840	2840	2840	3
392	20240705	145800	200954485	2845	2845	2845	2845	0
393	20240705	145700	200954485	2845	2845	2845	2845	0
394	20240705	145600	200954485	2845	2830	2845	2830	35
395	20240705	145500	200855405	2830	2820	2830	2820	147
396	20240705	145400	200440825	2825	2825	2825	2825	3
397	20240705	145300	200432350	2825	2825	2825	2825	3
398	20240705	145200	200423875	2825	2825	2825	2825	0
399	20240705	145100	200423875	2825	2825	2825	2825	2
400	20240705	145000	200418225	2825	2825	2825	2825	50
401	20240705	144900	200276975	2825	2825	2825	2825	1
402	20240705	144800	200274150	2810	2810	2825	2810	696
403	20240705	144700	198318375	2810	2810	2810	2810	57
404	20240705	144600	198158205	2825	2825	2825	2825	25
405	20240705	144500	198087580	2825	2825	2825	2825	0
406	20240705	144400	198087580	2825	2825	2825	2825	1
407	20240705	144300	198084755	2825	2825	2825	2825	0
408	20240705	144200	198084755	2825	2825	2825	2825	0
409	20240705	144100	198084755	2825	2815	2825	2815	17
410	20240705	144000	198036880	2815	2815	2815	2815	0
411	20240705	143900	198036880	2815	2815	2815	2815	15
412	20240705	143800	197994655	2815	2815	2815	2815	0
413	20240705	143700	197994655	2815	2815	2815	2815	30
414	20240705	143600	197910205	2810	2810	2810	2810	0
415	20240705	143500	197910205	2810	2810	2810	2810	1331
416	20240705	143400	194170095	2805	2805	2805	2805	70
417	20240705	143300	193973745	2815	2815	2815	2815	1
418	20240705	143200	193970930	2800	2810	2810	2800	3020
419	20240705	143100	185502695	2815	2815	2815	2815	0
420	20240705	143000	185502695	2815	2815	2815	2815	16
421	20240705	142900	185457655	2815	2815	2815	2815	0
422	20240705	142800	185457655	2815	2815	2815	2815	3
423	20240705	142700	185449210	2815	2815	2815	2815	0
424	20240705	142600	185449210	2815	2815	2815	2815	0
425	20240705	142500	185449210	2815	2815	2815	2815	0
426	20240705	142400	185449210	2815	2815	2815	2815	10
427	20240705	142300	185421060	2815	2815	2815	2815	0
428	20240705	142200	185421060	2815	2815	2815	2815	2
429	20240705	142100	185415430	2815	2815	2815	2815	5
430	20240705	142000	185401355	2815	2815	2815	2815	0
431	20240705	141900	185401355	2815	2815	2815	2815	0
432	20240705	141800	185401355	2815	2815	2815	2815	3
433	20240705	141700	185392910	2815	2815	2815	2815	0
434	20240705	141600	185392910	2815	2815	2815	2815	0
435	20240705	141500	185392910	2815	2815	2815	2815	0
436	20240705	141400	185392910	2815	2815	2815	2815	20
437	20240705	141300	185336610	2815	2815	2815	2815	31
438	20240705	141200	185249345	2810	2810	2810	2810	189
439	20240705	141100	184718255	2810	2810	2810	2810	1
440	20240705	141000	184715445	2815	2815	2815	2815	0
441	20240705	140900	184715445	2815	2815	2815	2815	1
442	20240705	140800	184712630	2810	2810	2810	2810	47
443	20240705	140700	184580560	2815	2815	2815	2815	1
444	20240705	140600	184577745	2810	2825	2825	2810	10
445	20240705	140500	184549605	2820	2820	2820	2820	111
446	20240705	140400	184236585	2820	2825	2825	2820	12
447	20240705	140300	184202695	2825	2825	2825	2825	423
448	20240705	140200	183007720	2825	2825	2825	2825	1
449	20240705	140100	183004895	2825	2825	2825	2825	0
450	20240705	140000	183004895	2825	2820	2825	2820	2
451	20240705	135900	182999250	2825	2805	2825	2800	1094
452	20240705	135800	179935770	2825	2825	2825	2800	356
453	20240705	135700	178937450	2825	2825	2825	2825	28
454	20240705	135600	178858350	2825	2810	2825	2810	3
455	20240705	135500	178849890	2825	2810	2825	2810	155
456	20240705	135400	178414325	2810	2810	2810	2810	0
457	20240705	135300	178414325	2810	2810	2810	2810	0
458	20240705	135200	178414325	2810	2805	2810	2805	872
459	20240705	135100	175964320	2805	2805	2805	2805	313
460	20240705	135000	175086355	2805	2805	2805	2805	1
461	20240705	134900	175083550	2800	2810	2810	2800	1188
462	20240705	134800	171752685	2810	2810	2810	2810	247
463	20240705	134700	171058615	2810	2815	2815	2810	1019
464	20240705	134600	168194340	2825	2825	2825	2825	2
465	20240705	134500	168188690	2820	2820	2820	2820	100
466	20240705	134400	167906690	2820	2820	2820	2820	0
467	20240705	134300	167906690	2820	2820	2820	2820	1
468	20240705	134200	167903870	2820	2820	2820	2820	100
469	20240705	134100	167621870	2820	2820	2820	2820	0
470	20240705	134000	167621870	2820	2820	2820	2820	0
471	20240705	133900	167621870	2820	2820	2820	2820	100
472	20240705	133800	167339870	2820	2820	2820	2820	0
473	20240705	133700	167339870	2820	2820	2820	2820	0
474	20240705	133600	167339870	2820	2820	2820	2820	0
475	20240705	133500	167339870	2820	2820	2820	2820	1
476	20240705	133400	167337050	2820	2820	2820	2820	0
477	20240705	133300	167337050	2820	2820	2820	2820	0
478	20240705	133200	167337050	2820	2820	2820	2820	7
479	20240705	133100	167317310	2820	2820	2820	2820	4
480	20240705	133000	167306030	2820	2820	2820	2820	10
481	20240705	132900	167277830	2830	2830	2830	2830	0
482	20240705	132800	167277830	2830	2830	2830	2830	18
483	20240705	132700	167226890	2830	2830	2830	2830	0
484	20240705	132600	167226890	2830	2830	2830	2830	0
485	20240705	132500	167226890	2830	2825	2830	2805	4001
486	20240705	132400	155972130	2850	2850	2850	2850	79
487	20240705	132300	155746980	2855	2840	2855	2810	5101
488	20240705	132200	141323460	2855	2855	2855	2855	0
489	20240705	132100	141323460	2855	2855	2855	2855	14
490	20240705	132000	141283490	2855	2855	2855	2855	2
491	20240705	131900	141277780	2855	2855	2855	2855	1
492	20240705	131800	141274925	2855	2855	2855	2855	0
493	20240705	131700	141274925	2855	2855	2855	2855	1
494	20240705	131600	141272070	2855	2855	2855	2855	10
495	20240705	131500	141243520	2855	2855	2855	2855	100
496	20240705	131400	140958020	2840	2840	2840	2840	3
497	20240705	131300	140949500	2840	2840	2840	2840	0
498	20240705	131200	140949500	2840	2840	2840	2840	0
499	20240705	131100	140949500	2840	2840	2840	2840	1
500	20240705	131000	140946660	2855	2855	2855	2855	4
501	20240705	130900	140935240	2860	2860	2860	2860	0
502	20240705	130800	140935240	2860	2860	2860	2860	0
503	20240705	130700	140935240	2860	2860	2860	2860	0
504	20240705	130600	140935240	2860	2850	2860	2845	232
505	20240705	130500	140275135	2850	2850	2850	2850	10
506	20240705	130400	140246635	2860	2850	2860	2850	600
507	20240705	130300	138530975	2845	2845	2845	2845	0
508	20240705	130200	138530975	2845	2845	2845	2845	4
509	20240705	130100	138519595	2845	2845	2845	2845	0
510	20240705	130000	138519595	2845	2845	2845	2845	0
511	20240705	125900	138519595	2845	2845	2845	2845	16
512	20240705	125800	138474075	2845	2845	2845	2845	1
513	20240705	125700	138471230	2840	2840	2840	2840	26
514	20240705	125600	138397390	2840	2850	2850	2840	101
515	20240705	125500	138110495	2860	2860	2860	2860	0
516	20240705	125400	138110495	2860	2860	2860	2860	0
517	20240705	125300	138110495	2860	2860	2860	2860	0
518	20240705	125200	138110495	2860	2860	2860	2860	0
519	20240705	125100	138110495	2860	2860	2860	2860	0
520	20240705	125000	138110495	2860	2850	2860	2850	50
521	20240705	124900	137967745	2855	2855	2855	2855	1
522	20240705	124800	137964890	2850	2845	2850	2845	564
523	20240705	124700	136358490	2840	2840	2840	2840	0
524	20240705	124600	136358490	2840	2840	2840	2840	0
525	20240705	124500	136358490	2840	2840	2840	2840	0
526	20240705	124400	136358490	2840	2840	2840	2840	0
527	20240705	124300	136358490	2840	2840	2840	2840	16
528	20240705	124200	136313050	2840	2840	2840	2840	0
529	20240705	124100	136313050	2840	2840	2840	2840	1
530	20240705	124000	136310210	2850	2850	2850	2850	1
531	20240705	123900	136307360	2855	2855	2855	2855	0
532	20240705	123800	136307360	2855	2855	2855	2855	1
533	20240705	123700	136304505	2840	2840	2840	2840	0
534	20240705	123600	136304505	2840	2840	2840	2840	85
535	20240705	123500	136063105	2845	2845	2845	2845	600
536	20240705	123400	134356105	2845	2840	2845	2840	750
537	20240705	123300	132226100	2840	2845	2845	2840	156
538	20240705	123200	131783050	2845	2845	2845	2845	227
539	20240705	123100	131137235	2850	2850	2850	2850	0
540	20240705	123000	131137235	2850	2850	2850	2850	1046
541	20240705	122900	128156135	2850	2865	2865	2850	804
542	20240705	122800	125862555	2860	2865	2865	2860	33
543	20240705	122700	125768100	2860	2860	2860	2860	227
544	20240705	122600	125118880	2860	2860	2860	2860	0
545	20240705	122500	125118880	2860	2860	2860	2860	31
546	20240705	122400	125030220	2865	2865	2865	2865	0
547	20240705	122300	125030220	2865	2865	2865	2865	1
548	20240705	122200	125027355	2870	2870	2870	2870	1
549	20240705	122100	125024485	2870	2865	2870	2865	2
550	20240705	122000	125018750	2870	2870	2870	2870	0
551	20240705	121900	125018750	2870	2870	2870	2870	0
552	20240705	121800	125018750	2870	2870	2870	2870	0
553	20240705	121700	125018750	2870	2870	2870	2870	100
554	20240705	121600	124731750	2860	2860	2860	2860	0
555	20240705	121500	124731750	2860	2860	2860	2860	1
556	20240705	121400	124728890	2870	2870	2870	2870	0
557	20240705	121300	124728890	2870	2870	2870	2870	0
558	20240705	121200	124728890	2870	2870	2870	2870	0
559	20240705	121100	124728890	2870	2870	2870	2870	120
560	20240705	121000	124384490	2870	2870	2870	2870	1
561	20240705	120900	124381620	2865	2865	2865	2865	3
562	20240705	120800	124373025	2875	2875	2875	2875	0
563	20240705	120700	124373025	2875	2875	2875	2875	0
564	20240705	120600	124373025	2875	2875	2875	2875	0
565	20240705	120500	124373025	2875	2875	2875	2875	0
566	20240705	120400	124373025	2875	2875	2875	2875	0
567	20240705	120300	124373025	2875	2875	2875	2875	0
568	20240705	120200	124373025	2875	2875	2875	2875	0
569	20240705	120100	124373025	2875	2875	2875	2875	0
570	20240705	120000	124373025	2875	2865	2875	2860	1502
571	20240705	115900	120077210	2870	2875	2875	2870	218
572	20240705	115800	119450610	2875	2875	2875	2875	0
573	20240705	115700	119450610	2875	2875	2875	2875	0
574	20240705	115600	119450610	2875	2875	2875	2875	1
575	20240705	115500	119447735	2880	2880	2880	2880	0
576	20240705	115400	119447735	2880	2880	2880	2880	0
577	20240705	115300	119447735	2880	2880	2880	2880	180
578	20240705	115200	118929335	2875	2875	2875	2875	0
579	20240705	115100	118929335	2875	2875	2875	2875	30
580	20240705	115000	118843085	2885	2885	2885	2885	0
581	20240705	114900	118843085	2885	2885	2885	2885	0
582	20240705	114800	118843085	2885	2885	2885	2885	0
583	20240705	114700	118843085	2885	2885	2885	2885	0
584	20240705	114600	118843085	2885	2885	2885	2885	1
585	20240705	114500	118840200	2885	2885	2885	2885	200
586	20240705	114400	118263200	2885	2885	2885	2885	0
587	20240705	114300	118263200	2885	2885	2885	2885	31
588	20240705	114200	118173765	2860	2860	2860	2860	0
589	20240705	114100	118173765	2860	2860	2860	2860	0
590	20240705	114000	118173765	2860	2860	2860	2860	0
591	20240705	113900	118173765	2860	2870	2870	2860	2620
592	20240705	113800	110671530	2890	2890	2890	2890	0
593	20240705	113700	110671530	2890	2870	2890	2870	125
594	20240705	113600	110312680	2865	2865	2865	2865	0
595	20240705	113500	110312680	2865	2885	2885	2865	1553
596	20240705	113400	105849635	2895	2895	2895	2895	0
597	20240705	113300	105849635	2895	2895	2895	2895	5
598	20240705	113200	105835160	2895	2895	2895	2895	0
599	20240705	113100	105835160	2895	2895	2895	2895	0
600	20240705	113000	105835160	2895	2895	2895	2895	0
601	20240705	112900	105835160	2895	2895	2895	2895	0
602	20240705	112800	105835160	2895	2895	2895	2895	245
603	20240705	112700	105125885	2895	2895	2895	2895	30
604	20240705	112600	105039035	2900	2900	2900	2900	0
605	20240705	112500	105039035	2900	2900	2900	2900	0
606	20240705	112400	105039035	2900	2900	2900	2900	0
607	20240705	112300	105039035	2900	2900	2900	2900	0
608	20240705	112200	105039035	2900	2900	2900	2900	0
609	20240705	112100	105039035	2900	2895	2900	2895	110
610	20240705	112000	104720285	2895	2880	2895	2880	119
611	20240705	111900	104376065	2880	2880	2880	2880	120
612	20240705	111800	104030465	2900	2900	2900	2900	10
613	20240705	111700	104001465	2900	2900	2900	2900	0
614	20240705	111600	104001465	2900	2890	2900	2880	317
615	20240705	111500	103087410	2900	2905	2905	2900	766
616	20240705	111400	100865925	2920	2920	2920	2920	20
617	20240705	111300	100807525	2920	2920	2920	2920	129
618	20240705	111200	100430845	2920	2910	2920	2910	377
619	20240705	111100	99332605	2905	2905	2905	2905	0
620	20240705	111000	99332605	2905	2900	2905	2900	268
621	20240705	110900	98555400	2905	2905	2905	2905	5
622	20240705	110800	98540875	2900	2900	2900	2900	0
623	20240705	110700	98540875	2900	2900	2900	2900	3
624	20240705	110600	98532175	2905	2905	2905	2905	0
625	20240705	110500	98532175	2905	2905	2905	2905	0
626	20240705	110400	98532175	2905	2900	2905	2900	98
627	20240705	110300	98247585	2915	2895	2915	2895	371
628	20240705	110200	97168850	2910	2885	2915	2875	924
629	20240705	110100	94496025	2910	2900	2910	2880	868
630	20240705	110000	91975530	2900	2900	2900	2900	101
631	20240705	105900	91682630	2880	2900	2905	2880	629
632	20240705	105800	89860505	2905	2895	2905	2895	468
633	20240705	105700	88504600	2890	2890	2890	2890	97
634	20240705	105600	88224270	2890	2890	2890	2890	0
635	20240705	105500	88224270	2890	2890	2890	2890	0
636	20240705	105400	88224270	2890	2890	2890	2890	6
637	20240705	105300	88206930	2890	2890	2890	2890	0
638	20240705	105200	88206930	2890	2890	2890	2890	0
639	20240705	105100	88206930	2890	2890	2890	2890	0
640	20240705	105000	88206930	2890	2890	2890	2890	11
641	20240705	104900	88175140	2890	2890	2890	2890	0
642	20240705	104800	88175140	2890	2890	2890	2890	11
643	20240705	104700	88143350	2890	2890	2890	2890	1
644	20240705	104600	88140460	2885	2885	2885	2885	2
645	20240705	104500	88134690	2890	2890	2890	2890	101
646	20240705	104400	87842800	2885	2885	2885	2885	1
647	20240705	104300	87839915	2885	2885	2885	2885	341
648	20240705	104200	86856130	2885	2885	2885	2885	0
649	20240705	104100	86856130	2885	2885	2885	2885	0
650	20240705	104000	86856130	2885	2885	2885	2885	0
651	20240705	103900	86856130	2885	2880	2885	2880	39
652	20240705	103800	86743805	2885	2885	2885	2885	10
653	20240705	103700	86714955	2880	2880	2880	2880	3
654	20240705	103600	86706315	2880	2890	2890	2880	477
655	20240705	103500	85332455	2885	2885	2885	2885	0
656	20240705	103400	85332455	2885	2885	2885	2885	5
657	20240705	103300	85318030	2885	2885	2885	2885	159
658	20240705	103200	84859315	2895	2885	2895	2885	7
659	20240705	103100	84839080	2890	2890	2890	2890	10
660	20240705	103000	84810180	2895	2895	2895	2895	0
661	20240705	102900	84810180	2895	2895	2895	2895	4
662	20240705	102800	84798600	2895	2890	2895	2890	92
663	20240705	102700	84532380	2890	2890	2890	2890	4
664	20240705	102600	84520820	2900	2885	2900	2885	218
665	20240705	102500	83889340	2880	2880	2880	2880	193
666	20240705	102400	83333500	2885	2885	2885	2885	20
667	20240705	102300	83275800	2885	2890	2890	2885	141
668	20240705	102200	82868830	2885	2885	2885	2885	0
669	20240705	102100	82868830	2885	2885	2885	2885	274
670	20240705	102000	82078340	2885	2885	2885	2885	0
671	20240705	101900	82078340	2885	2885	2885	2885	0
672	20240705	101800	82078340	2885	2885	2885	2885	32
673	20240705	101700	81986020	2890	2890	2890	2890	0
674	20240705	101600	81986020	2890	2890	2890	2890	2
675	20240705	101500	81980240	2890	2890	2890	2890	5
676	20240705	101400	81965790	2880	2890	2890	2880	523
677	20240705	101300	80457450	2890	2890	2890	2890	12
678	20240705	101200	80422770	2880	2885	2885	2880	111
679	20240705	101100	80103025	2885	2885	2885	2885	41
680	20240705	101000	79984740	2880	2875	2880	2875	200
681	20240705	100900	79408775	2880	2880	2880	2880	0
682	20240705	100800	79408775	2880	2880	2880	2880	0
683	20240705	100700	79408775	2880	2880	2880	2880	1
684	20240705	100600	79405895	2880	2880	2880	2880	0
685	20240705	100500	79405895	2880	2870	2880	2870	271
686	20240705	100400	78628095	2880	2890	2900	2870	808
687	20240705	100300	76302640	2890	2890	2890	2890	231
688	20240705	100200	75635050	2900	2905	2905	2885	462
689	20240705	100100	74300700	2905	2905	2905	2905	0
690	20240705	100000	74300700	2905	2905	2905	2890	1957
691	20240705	095900	68632825	2895	2910	2910	2895	158
692	20240705	095800	68174985	2910	2910	2910	2905	495
693	20240705	095700	66734700	2910	2900	2910	2900	491
694	20240705	095600	65309450	2905	2905	2905	2905	882
695	20240705	095500	62747240	2900	2900	2900	2900	620
696	20240705	095400	60949240	2900	2895	2900	2895	652
697	20240705	095300	59061690	2895	2890	2895	2890	281
698	20240705	095200	58248350	2895	2895	2895	2895	0
699	20240705	095100	58248350	2895	2895	2895	2895	51
700	20240705	095000	58100705	2890	2890	2890	2890	538
701	20240705	094900	56545885	2890	2890	2890	2890	0
702	20240705	094800	56545885	2890	2885	2890	2885	139
703	20240705	094700	56144195	2880	2880	2880	2880	0
704	20240705	094600	56144195	2880	2880	2880	2880	0
705	20240705	094500	56144195	2880	2880	2880	2880	30
706	20240705	094400	56057795	2880	2890	2890	2880	104
707	20240705	094300	55757335	2890	2885	2890	2885	1300
708	20240705	094200	52005215	2885	2885	2885	2885	17
709	20240705	094100	51956170	2880	2880	2880	2880	49
710	20240705	094000	51815050	2880	2880	2880	2880	0
711	20240705	093900	51815050	2880	2875	2880	2870	304
712	20240705	093800	50942140	2880	2880	2880	2880	16
713	20240705	093700	50896060	2880	2880	2880	2880	24
714	20240705	093600	50826940	2880	2880	2880	2880	0
715	20240705	093500	50826940	2880	2880	2880	2875	358
716	20240705	093400	49796670	2885	2885	2885	2885	0
717	20240705	093300	49796670	2885	2890	2890	2885	87
718	20240705	093200	49545505	2895	2895	2900	2895	42
719	20240705	093100	49423760	2900	2895	2900	2895	1610
720	20240705	093000	44762555	2900	2895	2900	2895	320
721	20240705	092900	43836135	2875	2905	2910	2875	52
722	20240705	092800	43686430	2875	2865	2875	2865	2393
723	20240705	092700	36815525	2865	2865	2865	2865	4
724	20240705	092600	36804065	2865	2865	2865	2865	0
725	20240705	092500	36804065	2865	2865	2865	2865	0
726	20240705	092400	36804065	2865	2865	2865	2865	14
727	20240705	092300	36763955	2865	2865	2865	2865	75
728	20240705	092200	36549080	2865	2865	2865	2865	53
729	20240705	092100	36397235	2865	2865	2865	2865	521
730	20240705	092000	34904570	2865	2855	2865	2850	123
731	20240705	091900	34553045	2855	2865	2865	2855	33
732	20240705	091800	34458815	2860	2860	2860	2860	1748
733	20240705	091700	29459535	2860	2860	2860	2860	171
734	20240705	091600	28970475	2860	2855	2860	2845	338
735	20240705	091500	28006035	2860	2860	2860	2860	185
736	20240705	091400	27476935	2860	2860	2860	2860	1
737	20240705	091300	27474075	2860	2860	2860	2860	4
738	20240705	091200	27462635	2860	2860	2860	2860	48
739	20240705	091100	27325355	2860	2860	2860	2860	767
740	20240705	091000	25131735	2865	2855	2865	2855	1305
741	20240705	090900	21394885	2845	2845	2845	2845	196
742	20240705	090800	20837265	2840	2840	2840	2840	75
743	20240705	090700	20624265	2840	2840	2840	2840	202
744	20240705	090600	20050585	2845	2845	2845	2845	314
745	20240705	090500	19157255	2855	2855	2870	2850	23
746	20240705	090400	19091580	2870	2825	2870	2825	5586
747	20240705	090300	3165170	2825	2820	2825	2820	3
748	20240705	090200	3156700	2815	2830	2830	2810	606
749	20240705	090100	1452840	2820	2830	2830	2820	5
750	20240705	090000	1438720	2810	2810	2810	2810	511