KissMeData/229000/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	205700	262862845	2990	2990	2990	2990	2315
3	20240710	205600	262862845	2990	2990	2990	2990	0
4	20240710	205500	262862845	2990	2990	2990	2990	0
5	20240710	205400	262862845	2990	2990	2990	2990	0
6	20240710	205300	262862845	2990	2990	2990	2990	0
7	20240710	205200	262862845	2990	2990	2990	2990	0
8	20240710	205100	262862845	2990	2990	2990	2990	0
9	20240710	205000	262862845	2990	2990	2990	2990	0
10	20240710	204900	262862845	2990	2990	2990	2990	0
11	20240710	204800	262862845	2990	2990	2990	2990	0
12	20240710	204700	262862845	2990	2990	2990	2990	0
13	20240710	204600	262862845	2990	2990	2990	2990	0
14	20240710	204500	262862845	2990	2990	2990	2990	0
15	20240710	204400	262862845	2990	2990	2990	2990	0
16	20240710	204300	262862845	2990	2990	2990	2990	0
17	20240710	204200	262862845	2990	2990	2990	2990	0
18	20240710	204100	262862845	2990	2990	2990	2990	0
19	20240710	204000	262862845	2990	2990	2990	2990	0
20	20240710	203900	262862845	2990	2990	2990	2990	0
21	20240710	203800	262862845	2990	2990	2990	2990	0
22	20240710	203700	262862845	2990	2990	2990	2990	0
23	20240710	203600	262862845	2990	2990	2990	2990	0
24	20240710	203500	262862845	2990	2990	2990	2990	0
25	20240710	203400	262862845	2990	2990	2990	2990	0
26	20240710	203300	262862845	2990	2990	2990	2990	0
27	20240710	203200	262862845	2990	2990	2990	2990	0
28	20240710	203100	262862845	2990	2990	2990	2990	0
29	20240710	203000	262862845	2990	2990	2990	2990	0
30	20240710	202900	262862845	2990	2990	2990	2990	0
31	20240710	202800	262862845	2990	2990	2990	2990	0
32	20240710	202700	262862845	2990	2990	2990	2990	2315
33	20240710	202600	262862845	2990	2990	2990	2990	0
34	20240710	202500	262862845	2990	2990	2990	2990	0
35	20240710	202400	262862845	2990	2990	2990	2990	0
36	20240710	202300	262862845	2990	2990	2990	2990	0
37	20240710	202200	262862845	2990	2990	2990	2990	0
38	20240710	202100	262862845	2990	2990	2990	2990	0
39	20240710	202000	262862845	2990	2990	2990	2990	0
40	20240710	201900	262862845	2990	2990	2990	2990	0
41	20240710	201800	262862845	2990	2990	2990	2990	0
42	20240710	201700	262862845	2990	2990	2990	2990	0
43	20240710	201600	262862845	2990	2990	2990	2990	0
44	20240710	201500	262862845	2990	2990	2990	2990	0
45	20240710	201400	262862845	2990	2990	2990	2990	0
46	20240710	201300	262862845	2990	2990	2990	2990	0
47	20240710	201200	262862845	2990	2990	2990	2990	0
48	20240710	201100	262862845	2990	2990	2990	2990	0
49	20240710	201000	262862845	2990	2990	2990	2990	0
50	20240710	200900	262862845	2990	2990	2990	2990	0
51	20240710	200800	262862845	2990	2990	2990	2990	0
52	20240710	200700	262862845	2990	2990	2990	2990	0
53	20240710	200600	262862845	2990	2990	2990	2990	0
54	20240710	200500	262862845	2990	2990	2990	2990	0
55	20240710	200400	262862845	2990	2990	2990	2990	0
56	20240710	200300	262862845	2990	2990	2990	2990	0
57	20240710	200200	262862845	2990	2990	2990	2990	0
58	20240710	200100	262862845	2990	2990	2990	2990	0
59	20240710	200000	262862845	2990	2990	2990	2990	0
60	20240710	195900	262862845	2990	2990	2990	2990	0
61	20240710	195800	262862845	2990	2990	2990	2990	0
62	20240710	195700	262862845	2990	2990	2990	2990	2315
63	20240710	195600	262862845	2990	2990	2990	2990	0
64	20240710	195500	262862845	2990	2990	2990	2990	0
65	20240710	195400	262862845	2990	2990	2990	2990	0
66	20240710	195300	262862845	2990	2990	2990	2990	0
67	20240710	195200	262862845	2990	2990	2990	2990	0
68	20240710	195100	262862845	2990	2990	2990	2990	0
69	20240710	195000	262862845	2990	2990	2990	2990	0
70	20240710	194900	262862845	2990	2990	2990	2990	0
71	20240710	194800	262862845	2990	2990	2990	2990	0
72	20240710	194700	262862845	2990	2990	2990	2990	0
73	20240710	194600	262862845	2990	2990	2990	2990	0
74	20240710	194500	262862845	2990	2990	2990	2990	0
75	20240710	194400	262862845	2990	2990	2990	2990	0
76	20240710	194300	262862845	2990	2990	2990	2990	0
77	20240710	194200	262862845	2990	2990	2990	2990	0
78	20240710	194100	262862845	2990	2990	2990	2990	0
79	20240710	194000	262862845	2990	2990	2990	2990	0
80	20240710	193900	262862845	2990	2990	2990	2990	0
81	20240710	193800	262862845	2990	2990	2990	2990	0
82	20240710	193700	262862845	2990	2990	2990	2990	0
83	20240710	193600	262862845	2990	2990	2990	2990	0
84	20240710	193500	262862845	2990	2990	2990	2990	0
85	20240710	193400	262862845	2990	2990	2990	2990	0
86	20240710	193300	262862845	2990	2990	2990	2990	0
87	20240710	193200	262862845	2990	2990	2990	2990	0
88	20240710	193100	262862845	2990	2990	2990	2990	0
89	20240710	193000	262862845	2990	2990	2990	2990	0
90	20240710	192900	262862845	2990	2990	2990	2990	0
91	20240710	192800	262862845	2990	2990	2990	2990	0
92	20240710	192700	262862845	2990	2990	2990	2990	2315
93	20240710	192600	262862845	2990	2990	2990	2990	0
94	20240710	192500	262862845	2990	2990	2990	2990	0
95	20240710	192400	262862845	2990	2990	2990	2990	0
96	20240710	192300	262862845	2990	2990	2990	2990	0
97	20240710	192200	262862845	2990	2990	2990	2990	0
98	20240710	192100	262862845	2990	2990	2990	2990	0
99	20240710	192000	262862845	2990	2990	2990	2990	0
100	20240710	191900	262862845	2990	2990	2990	2990	0
101	20240710	191800	262862845	2990	2990	2990	2990	0
102	20240710	191700	262862845	2990	2990	2990	2990	0
103	20240710	191600	262862845	2990	2990	2990	2990	0
104	20240710	191500	262862845	2990	2990	2990	2990	0
105	20240710	191400	262862845	2990	2990	2990	2990	0
106	20240710	191300	262862845	2990	2990	2990	2990	0
107	20240710	191200	262862845	2990	2990	2990	2990	0
108	20240710	191100	262862845	2990	2990	2990	2990	0
109	20240710	191000	262862845	2990	2990	2990	2990	0
110	20240710	190900	262862845	2990	2990	2990	2990	0
111	20240710	190800	262862845	2990	2990	2990	2990	0
112	20240710	190700	262862845	2990	2990	2990	2990	0
113	20240710	190600	262862845	2990	2990	2990	2990	0
114	20240710	190500	262862845	2990	2990	2990	2990	0
115	20240710	190400	262862845	2990	2990	2990	2990	0
116	20240710	190300	262862845	2990	2990	2990	2990	0
117	20240710	190200	262862845	2990	2990	2990	2990	0
118	20240710	190100	262862845	2990	2990	2990	2990	0
119	20240710	190000	262862845	2990	2990	2990	2990	0
120	20240710	185900	262862845	2990	2990	2990	2990	0
121	20240710	185800	262862845	2990	2990	2990	2990	0
122	20240710	185700	262862845	2990	2990	2990	2990	2315
123	20240710	185600	262862845	2990	2990	2990	2990	0
124	20240710	185500	262862845	2990	2990	2990	2990	0
125	20240710	185400	262862845	2990	2990	2990	2990	0
126	20240710	185300	262862845	2990	2990	2990	2990	0
127	20240710	185200	262862845	2990	2990	2990	2990	0
128	20240710	185100	262862845	2990	2990	2990	2990	0
129	20240710	185000	262862845	2990	2990	2990	2990	0
130	20240710	184900	262862845	2990	2990	2990	2990	0
131	20240710	184800	262862845	2990	2990	2990	2990	0
132	20240710	184700	262862845	2990	2990	2990	2990	0
133	20240710	184600	262862845	2990	2990	2990	2990	0
134	20240710	184500	262862845	2990	2990	2990	2990	0
135	20240710	184400	262862845	2990	2990	2990	2990	0
136	20240710	184300	262862845	2990	2990	2990	2990	0
137	20240710	184200	262862845	2990	2990	2990	2990	0
138	20240710	184100	262862845	2990	2990	2990	2990	0
139	20240710	184000	262862845	2990	2990	2990	2990	0
140	20240710	183900	262862845	2990	2990	2990	2990	0
141	20240710	183800	262862845	2990	2990	2990	2990	0
142	20240710	183700	262862845	2990	2990	2990	2990	0
143	20240710	183600	262862845	2990	2990	2990	2990	0
144	20240710	183500	262862845	2990	2990	2990	2990	0
145	20240710	183400	262862845	2990	2990	2990	2990	0
146	20240710	183300	262862845	2990	2990	2990	2990	0
147	20240710	183200	262862845	2990	2990	2990	2990	0
148	20240710	183100	262862845	2990	2990	2990	2990	0
149	20240710	183000	262862845	2990	2990	2990	2990	0
150	20240710	182900	262862845	2990	2990	2990	2990	0
151	20240710	182800	262862845	2990	2990	2990	2990	0
152	20240710	182700	262862845	2990	2990	2990	2990	2315
153	20240710	182600	262862845	2990	2990	2990	2990	0
154	20240710	182500	262862845	2990	2990	2990	2990	0
155	20240710	182400	262862845	2990	2990	2990	2990	0
156	20240710	182300	262862845	2990	2990	2990	2990	0
157	20240710	182200	262862845	2990	2990	2990	2990	0
158	20240710	182100	262862845	2990	2990	2990	2990	0
159	20240710	182000	262862845	2990	2990	2990	2990	0
160	20240710	181900	262862845	2990	2990	2990	2990	0
161	20240710	181800	262862845	2990	2990	2990	2990	0
162	20240710	181700	262862845	2990	2990	2990	2990	0
163	20240710	181600	262862845	2990	2990	2990	2990	0
164	20240710	181500	262862845	2990	2990	2990	2990	0
165	20240710	181400	262862845	2990	2990	2990	2990	0
166	20240710	181300	262862845	2990	2990	2990	2990	0
167	20240710	181200	262862845	2990	2990	2990	2990	0
168	20240710	181100	262862845	2990	2990	2990	2990	0
169	20240710	181000	262862845	2990	2990	2990	2990	0
170	20240710	180900	262862845	2990	2990	2990	2990	0
171	20240710	180800	262862845	2990	2990	2990	2990	0
172	20240710	180700	262862845	2990	2990	2990	2990	0
173	20240710	180600	262862845	2990	2990	2990	2990	0
174	20240710	180500	262862845	2990	2990	2990	2990	0
175	20240710	180400	262862845	2990	2990	2990	2990	0
176	20240710	180300	262862845	2990	2990	2990	2990	0
177	20240710	180200	262862845	2990	2990	2990	2990	0
178	20240710	180100	262862845	2990	2990	2990	2990	0
179	20240710	180000	262862845	2990	2990	2990	2990	0
180	20240710	175900	262862845	2990	2990	2990	2990	0
181	20240710	175800	262862845	2990	2990	2990	2990	0
182	20240710	175700	262862845	2990	2990	2990	2990	2315
183	20240710	175600	262862845	2990	2990	2990	2990	0
184	20240710	175500	262862845	2990	2990	2990	2990	0
185	20240710	175400	262862845	2990	2990	2990	2990	0
186	20240710	175300	262862845	2990	2990	2990	2990	0
187	20240710	175200	262862845	2990	2990	2990	2990	0
188	20240710	175100	262862845	2990	2990	2990	2990	0
189	20240710	175000	262862845	2990	2990	2990	2990	0
190	20240710	174900	262862845	2990	2990	2990	2990	0
191	20240710	174800	262862845	2990	2990	2990	2990	0
192	20240710	174700	262862845	2990	2990	2990	2990	0
193	20240710	174600	262862845	2990	2990	2990	2990	0
194	20240710	174500	262862845	2990	2990	2990	2990	0
195	20240710	174400	262862845	2990	2990	2990	2990	0
196	20240710	174300	262862845	2990	2990	2990	2990	0
197	20240710	174200	262862845	2990	2990	2990	2990	0
198	20240710	174100	262862845	2990	2990	2990	2990	0
199	20240710	174000	262862845	2990	2990	2990	2990	0
200	20240710	173900	262862845	2990	2990	2990	2990	0
201	20240710	173800	262862845	2990	2990	2990	2990	0
202	20240710	173700	262862845	2990	2990	2990	2990	0
203	20240710	173600	262862845	2990	2990	2990	2990	0
204	20240710	173500	262862845	2990	2990	2990	2990	0
205	20240710	173400	262862845	2990	2990	2990	2990	0
206	20240710	173300	262862845	2990	2990	2990	2990	0
207	20240710	173200	262862845	2990	2990	2990	2990	0
208	20240710	173100	262862845	2990	2990	2990	2990	0
209	20240710	173000	262862845	2990	2990	2990	2990	0
210	20240710	172900	262862845	2990	2990	2990	2990	0
211	20240710	172800	262862845	2990	2990	2990	2990	0
212	20240710	172700	262862845	2990	2990	2990	2990	2315
213	20240710	172600	262862845	2990	2990	2990	2990	0
214	20240710	172500	262862845	2990	2990	2990	2990	0
215	20240710	172400	262862845	2990	2990	2990	2990	0
216	20240710	172300	262862845	2990	2990	2990	2990	0
217	20240710	172200	262862845	2990	2990	2990	2990	0
218	20240710	172100	262862845	2990	2990	2990	2990	0
219	20240710	172000	262862845	2990	2990	2990	2990	0
220	20240710	171900	262862845	2990	2990	2990	2990	0
221	20240710	171800	262862845	2990	2990	2990	2990	0
222	20240710	171700	262862845	2990	2990	2990	2990	0
223	20240710	171600	262862845	2990	2990	2990	2990	0
224	20240710	171500	262862845	2990	2990	2990	2990	0
225	20240710	171400	262862845	2990	2990	2990	2990	0
226	20240710	171300	262862845	2990	2990	2990	2990	0
227	20240710	171200	262862845	2990	2990	2990	2990	0
228	20240710	171100	262862845	2990	2990	2990	2990	0
229	20240710	171000	262862845	2990	2990	2990	2990	0
230	20240710	170900	262862845	2990	2990	2990	2990	0
231	20240710	170800	262862845	2990	2990	2990	2990	0
232	20240710	170700	262862845	2990	2990	2990	2990	0
233	20240710	170600	262862845	2990	2990	2990	2990	0
234	20240710	170500	262862845	2990	2990	2990	2990	0
235	20240710	170400	262862845	2990	2990	2990	2990	0
236	20240710	170300	262862845	2990	2990	2990	2990	0
237	20240710	170200	262862845	2990	2990	2990	2990	0
238	20240710	170100	262862845	2990	2990	2990	2990	0
239	20240710	170000	262862845	2990	2990	2990	2990	0
240	20240710	165900	262862845	2990	2990	2990	2990	0
241	20240710	165800	262862845	2990	2990	2990	2990	0
242	20240710	165700	262862845	2990	2990	2990	2990	2315
243	20240710	165600	262862845	2990	2990	2990	2990	0
244	20240710	165500	262862845	2990	2990	2990	2990	0
245	20240710	165400	262862845	2990	2990	2990	2990	0
246	20240710	165300	262862845	2990	2990	2990	2990	0
247	20240710	165200	262862845	2990	2990	2990	2990	0
248	20240710	165100	262862845	2990	2990	2990	2990	0
249	20240710	165000	262862845	2990	2990	2990	2990	0
250	20240710	164900	262862845	2990	2990	2990	2990	0
251	20240710	164800	262862845	2990	2990	2990	2990	0
252	20240710	164700	262862845	2990	2990	2990	2990	0
253	20240710	164600	262862845	2990	2990	2990	2990	0
254	20240710	164500	262862845	2990	2990	2990	2990	0
255	20240710	164400	262862845	2990	2990	2990	2990	0
256	20240710	164300	262862845	2990	2990	2990	2990	0
257	20240710	164200	262862845	2990	2990	2990	2990	0
258	20240710	164100	262862845	2990	2990	2990	2990	0
259	20240710	164000	262862845	2990	2990	2990	2990	0
260	20240710	163900	262862845	2990	2990	2990	2990	0
261	20240710	163800	262862845	2990	2990	2990	2990	0
262	20240710	163700	262862845	2990	2990	2990	2990	0
263	20240710	163600	262862845	2990	2990	2990	2990	0
264	20240710	163500	262862845	2990	2990	2990	2990	0
265	20240710	163400	262862845	2990	2990	2990	2990	0
266	20240710	163300	262862845	2990	2990	2990	2990	0
267	20240710	163200	262862845	2990	2990	2990	2990	0
268	20240710	163100	262862845	2990	2990	2990	2990	0
269	20240710	163000	262862845	2990	2990	2990	2990	0
270	20240710	162900	262862845	2990	2990	2990	2990	0
271	20240710	162800	262862845	2990	2990	2990	2990	0
272	20240710	162700	262862845	2990	2990	2990	2990	2315
273	20240710	162600	262862845	2990	2990	2990	2990	0
274	20240710	162500	262862845	2990	2990	2990	2990	0
275	20240710	162400	262862845	2990	2990	2990	2990	0
276	20240710	162300	262862845	2990	2990	2990	2990	0
277	20240710	162200	262862845	2990	2990	2990	2990	0
278	20240710	162100	262862845	2990	2990	2990	2990	0
279	20240710	162000	262862845	2990	2990	2990	2990	0
280	20240710	161900	262862845	2990	2990	2990	2990	0
281	20240710	161800	262862845	2990	2990	2990	2990	0
282	20240710	161700	262862845	2990	2990	2990	2990	0
283	20240710	161600	262862845	2990	2990	2990	2990	0
284	20240710	161500	262862845	2990	2990	2990	2990	0
285	20240710	161400	262862845	2990	2990	2990	2990	0
286	20240710	161300	262862845	2990	2990	2990	2990	0
287	20240710	161200	262862845	2990	2990	2990	2990	0
288	20240710	161100	262862845	2990	2990	2990	2990	0
289	20240710	161000	262862845	2990	2990	2990	2990	0
290	20240710	160900	262862845	2990	2990	2990	2990	0
291	20240710	160800	262862845	2990	2990	2990	2990	0
292	20240710	160700	262862845	2990	2990	2990	2990	0
293	20240710	160600	262862845	2990	2990	2990	2990	0
294	20240710	160500	262862845	2990	2990	2990	2990	0
295	20240710	160400	262862845	2990	2990	2990	2990	0
296	20240710	160300	262862845	2990	2990	2990	2990	0
297	20240710	160200	262862845	2990	2990	2990	2990	0
298	20240710	160100	262862845	2990	2990	2990	2990	0
299	20240710	160000	262862845	2990	2990	2990	2990	0
300	20240710	155900	262862845	2990	2990	2990	2990	0
301	20240710	155800	262862845	2990	2990	2990	2990	0
302	20240710	155700	262862845	2990	2990	2990	2990	2315
303	20240710	155600	262862845	2990	2990	2990	2990	0
304	20240710	155500	262862845	2990	2990	2990	2990	0
305	20240710	155400	262862845	2990	2990	2990	2990	0
306	20240710	155300	262862845	2990	2990	2990	2990	0
307	20240710	155200	262862845	2990	2990	2990	2990	0
308	20240710	155100	262862845	2990	2990	2990	2990	0
309	20240710	155000	262862845	2990	2990	2990	2990	0
310	20240710	154900	262862845	2990	2990	2990	2990	0
311	20240710	154800	262862845	2990	2990	2990	2990	0
312	20240710	154700	262862845	2990	2990	2990	2990	0
313	20240710	154600	262862845	2990	2990	2990	2990	0
314	20240710	154500	262862845	2990	2990	2990	2990	0
315	20240710	154400	262862845	2990	2990	2990	2990	0
316	20240710	154300	262862845	2990	2990	2990	2990	0
317	20240710	154200	262862845	2990	2990	2990	2990	0
318	20240710	154100	262862845	2990	2990	2990	2990	0
319	20240710	154000	262862845	2990	2990	2990	2990	0
320	20240710	153900	262862845	2990	2990	2990	2990	0
321	20240710	153800	262862845	2990	2990	2990	2990	0
322	20240710	153700	262862845	2990	2990	2990	2990	0
323	20240710	153600	262862845	2990	2990	2990	2990	0
324	20240710	153500	262862845	2990	2990	2990	2990	0
325	20240710	153400	262862845	2990	2990	2990	2990	0
326	20240710	153300	262862845	2990	2990	2990	2990	0
327	20240710	153200	262862845	2990	2990	2990	2990	0
328	20240710	153100	262862845	2990	2990	2990	2990	0
329	20240710	153000	262862845	2990	2990	2990	2990	2315
330	20240710	152900	255940995	2995	2995	2995	2995	0
331	20240710	152800	255940995	2995	2995	2995	2995	0
332	20240710	152700	255940995	2995	2995	2995	2995	0
333	20240710	152600	255940995	2995	2995	2995	2995	0
334	20240710	152500	255940995	2995	2995	2995	2995	0
335	20240710	152400	255940995	2995	2995	2995	2995	0
336	20240710	152300	255940995	2995	2995	2995	2995	0
337	20240710	152200	255940995	2995	2995	2995	2995	0
338	20240710	152100	255940995	2995	2995	2995	2995	0
339	20240710	152000	255940995	2995	2995	2995	2995	0
340	20240710	151900	255940995	2995	2995	2995	2980	64
341	20240710	151800	255749360	2990	2990	2990	2990	0
342	20240710	151700	255749360	2990	2990	2990	2990	0
343	20240710	151600	255749360	2990	2990	2990	2990	0
344	20240710	151500	255749360	2990	2990	2990	2990	6
345	20240710	151400	255731420	2975	2975	2975	2975	0
346	20240710	151300	255731420	2975	2975	2975	2975	0
347	20240710	151200	255731420	2975	2975	2975	2975	363
348	20240710	151100	254651495	2985	2985	2985	2985	3390
349	20240710	151000	244532345	2985	2985	2985	2985	0
350	20240710	150900	244532345	2985	2985	2985	2985	23
351	20240710	150800	244463690	2990	2990	2990	2990	0
352	20240710	150700	244463690	2990	2980	2990	2980	11
353	20240710	150600	244430820	2975	2975	2975	2975	100
354	20240710	150500	244133320	2975	2975	2975	2975	0
355	20240710	150400	244133320	2975	2975	2975	2975	1000
356	20240710	150300	241158320	2975	2975	2975	2975	0
357	20240710	150200	241158320	2975	2975	2975	2975	0
358	20240710	150100	241158320	2975	2975	2975	2975	0
359	20240710	150000	241158320	2975	2975	2975	2975	0
360	20240710	145900	241158320	2975	2975	2975	2975	0
361	20240710	145800	241158320	2975	2975	2975	2975	0
362	20240710	145700	241158320	2975	2975	2975	2975	0
363	20240710	145600	241158320	2975	2975	2975	2975	0
364	20240710	145500	241158320	2975	2975	2975	2975	0
365	20240710	145400	241158320	2975	2995	2995	2975	236
366	20240710	145300	240456100	2995	2995	2995	2995	1
367	20240710	145200	240453105	2980	2990	2990	2980	4163
368	20240710	145100	228040195	2985	2985	2985	2985	0
369	20240710	145000	228040195	2985	2985	2985	2985	0
370	20240710	144900	228040195	2985	2985	2985	2985	400
371	20240710	144800	226846195	2990	2995	2995	2990	661
372	20240710	144700	224869790	2990	2990	2990	2990	18
373	20240710	144600	224815970	2995	2995	2995	2995	0
374	20240710	144500	224815970	2995	2995	2995	2995	0
375	20240710	144400	224815970	2995	2995	2995	2995	0
376	20240710	144300	224815970	2995	2995	2995	2995	1
377	20240710	144200	224812975	2990	2990	2990	2990	402
378	20240710	144100	223610995	2990	2990	2990	2990	0
379	20240710	144000	223610995	2990	2990	2990	2990	0
380	20240710	143900	223610995	2990	2990	2990	2990	4
381	20240710	143800	223599035	2990	2990	2990	2990	1
382	20240710	143700	223596045	2985	2985	2985	2985	75
383	20240710	143600	223372170	2985	2985	2985	2985	0
384	20240710	143500	223372170	2985	2985	2985	2985	0
385	20240710	143400	223372170	2985	2985	2985	2985	0
386	20240710	143300	223372170	2985	2985	2985	2985	0
387	20240710	143200	223372170	2985	2985	2985	2985	102
388	20240710	143100	223067700	2985	2985	2985	2985	0
389	20240710	143000	223067700	2985	2985	2985	2985	0
390	20240710	142900	223067700	2985	2985	2985	2985	0
391	20240710	142800	223067700	2985	2985	2985	2985	0
392	20240710	142700	223067700	2985	2985	2985	2985	0
393	20240710	142600	223067700	2985	2985	2985	2985	300
394	20240710	142500	222172200	2985	2985	2985	2985	0
395	20240710	142400	222172200	2985	2985	2985	2985	100
396	20240710	142300	221873700	2985	2985	2985	2985	0
397	20240710	142200	221873700	2985	2985	2985	2985	0
398	20240710	142100	221873700	2985	2985	2985	2985	2
399	20240710	142000	221867730	2985	2985	2985	2985	0
400	20240710	141900	221867730	2985	2985	2985	2985	200
401	20240710	141800	221270730	2980	2980	2980	2980	0
402	20240710	141700	221270730	2980	2980	2980	2980	0
403	20240710	141600	221270730	2980	2980	2980	2980	110
404	20240710	141500	220942930	2980	2980	2980	2980	0
405	20240710	141400	220942930	2980	2980	2980	2980	0
406	20240710	141300	220942930	2980	2980	2980	2980	0
407	20240710	141200	220942930	2980	2980	2980	2980	0
408	20240710	141100	220942930	2980	2980	2980	2980	0
409	20240710	141000	220942930	2980	2980	2980	2980	0
410	20240710	140900	220942930	2980	2980	2980	2980	0
411	20240710	140800	220942930	2980	2980	2980	2980	0
412	20240710	140700	220942930	2980	2980	2980	2980	0
413	20240710	140600	220942930	2980	2980	2980	2980	0
414	20240710	140500	220942930	2980	2980	2980	2980	0
415	20240710	140400	220942930	2980	2980	2980	2980	0
416	20240710	140300	220942930	2980	2980	2980	2980	0
417	20240710	140200	220942930	2980	2980	2980	2980	0
418	20240710	140100	220942930	2980	2980	2980	2980	0
419	20240710	140000	220942930	2980	2980	2980	2980	0
420	20240710	135900	220942930	2980	2980	2980	2980	0
421	20240710	135800	220942930	2980	2980	2980	2980	604
422	20240710	135700	219143010	2985	2985	2985	2985	0
423	20240710	135600	219143010	2985	2985	2985	2985	0
424	20240710	135500	219143010	2985	2985	2985	2985	0
425	20240710	135400	219143010	2985	2985	2985	2985	0
426	20240710	135300	219143010	2985	2980	2985	2980	396
427	20240710	135200	217961000	2980	2980	2980	2980	40
428	20240710	135100	217841800	2980	2980	2980	2980	107
429	20240710	135000	217522940	2985	2985	2985	2985	0
430	20240710	134900	217522940	2985	2985	2985	2985	0
431	20240710	134800	217522940	2985	2985	2985	2985	0
432	20240710	134700	217522940	2985	2985	2985	2985	0
433	20240710	134600	217522940	2985	2985	2985	2985	0
434	20240710	134500	217522940	2985	2985	2985	2985	0
435	20240710	134400	217522940	2985	2990	2990	2985	2063
436	20240710	134300	211363730	2990	2990	2990	2990	500
437	20240710	134200	209868730	2995	2995	2995	2995	132
438	20240710	134100	209473390	3000	3000	3000	3000	2
439	20240710	134000	209467390	2990	2990	2990	2990	0
440	20240710	133900	209467390	2990	2990	2990	2990	0
441	20240710	133800	209467390	2990	2990	2990	2990	0
442	20240710	133700	209467390	2990	2990	2990	2990	0
443	20240710	133600	209467390	2990	2990	2990	2990	0
444	20240710	133500	209467390	2990	2990	2990	2990	195
445	20240710	133400	208884340	2995	2995	2995	2995	0
446	20240710	133300	208884340	2995	2995	2995	2995	1
447	20240710	133200	208881345	2995	2995	2995	2995	0
448	20240710	133100	208881345	2995	2995	2995	2995	0
449	20240710	133000	208881345	2995	2995	2995	2995	316
450	20240710	132900	207934925	2995	2995	2995	2995	122
451	20240710	132800	207569535	2995	2995	2995	2995	0
452	20240710	132700	207569535	2995	2995	2995	2995	3
453	20240710	132600	207560550	2995	2995	2995	2995	0
454	20240710	132500	207560550	2995	2995	2995	2995	0
455	20240710	132400	207560550	2995	2995	2995	2995	9
456	20240710	132300	207533595	2995	2995	2995	2995	150
457	20240710	132200	207084345	2995	2995	2995	2995	0
458	20240710	132100	207084345	2995	2995	2995	2995	0
459	20240710	132000	207084345	2995	2995	2995	2995	0
460	20240710	131900	207084345	2995	2995	2995	2995	150
461	20240710	131800	206635095	2990	2990	2990	2990	50
462	20240710	131700	206485595	2990	2990	2990	2990	300
463	20240710	131600	205588595	2990	2990	2990	2990	0
464	20240710	131500	205588595	2990	2990	2990	2990	0
465	20240710	131400	205588595	2990	2990	2990	2990	0
466	20240710	131300	205588595	2990	2990	2990	2990	0
467	20240710	131200	205588595	2990	2990	2990	2990	0
468	20240710	131100	205588595	2990	2990	2990	2990	3
469	20240710	131000	205579625	2990	2990	2990	2990	0
470	20240710	130900	205579625	2990	2990	2990	2990	425
471	20240710	130800	204308875	2990	2990	2990	2990	0
472	20240710	130700	204308875	2990	2990	2990	2990	0
473	20240710	130600	204308875	2990	2990	2990	2985	500
474	20240710	130500	202815740	2995	2995	2995	2995	48
475	20240710	130400	202671980	2995	2995	2995	2995	0
476	20240710	130300	202671980	2995	2995	2995	2995	4028
477	20240710	130200	190608120	2995	2995	2995	2995	0
478	20240710	130100	190608120	2995	2995	2995	2995	0
479	20240710	130000	190608120	2995	2995	2995	2995	0
480	20240710	125900	190608120	2995	2995	2995	2995	0
481	20240710	125800	190608120	2995	2995	2995	2995	200
482	20240710	125700	190009120	2995	2995	2995	2995	5
483	20240710	125600	189994145	2995	2995	2995	2995	0
484	20240710	125500	189994145	2995	2995	2995	2995	0
485	20240710	125400	189994145	2995	2995	2995	2995	0
486	20240710	125300	189994145	2995	2995	2995	2995	0
487	20240710	125200	189994145	2995	2995	2995	2995	78
488	20240710	125100	189760535	2995	2995	2995	2995	20
489	20240710	125000	189700635	2995	3000	3000	2995	132
490	20240710	124900	189305285	3000	3000	3000	3000	0
491	20240710	124800	189305285	3000	3000	3000	3000	0
492	20240710	124700	189305285	3000	3000	3000	3000	0
493	20240710	124600	189305285	3000	3000	3000	3000	0
494	20240710	124500	189305285	3000	3000	3000	3000	0
495	20240710	124400	189305285	3000	3000	3000	3000	0
496	20240710	124300	189305285	3000	3000	3000	3000	0
497	20240710	124200	189305285	3000	3000	3000	3000	0
498	20240710	124100	189305285	3000	2995	3000	2995	1300
499	20240710	124000	185406785	2995	2995	2995	2995	100
500	20240710	123900	185107285	2995	2995	2995	2995	693
501	20240710	123800	183031750	2995	2995	2995	2995	0
502	20240710	123700	183031750	2995	2995	2995	2995	60
503	20240710	123600	182852050	2990	2990	2990	2990	0
504	20240710	123500	182852050	2990	2990	2990	2990	289
505	20240710	123400	181987940	2990	2990	2990	2990	0
506	20240710	123300	181987940	2990	2990	2990	2990	50
507	20240710	123200	181838440	2985	2985	2985	2985	0
508	20240710	123100	181838440	2985	2985	2985	2985	0
509	20240710	123000	181838440	2985	2985	2985	2985	19
510	20240710	122900	181781725	2985	2985	2985	2985	0
511	20240710	122800	181781725	2985	2985	2985	2985	0
512	20240710	122700	181781725	2985	2985	2985	2985	0
513	20240710	122600	181781725	2985	2985	2985	2985	48
514	20240710	122500	181638445	2985	2985	2985	2985	0
515	20240710	122400	181638445	2985	2985	2985	2985	0
516	20240710	122300	181638445	2985	2985	2985	2985	15
517	20240710	122200	181593670	2985	2985	2985	2985	2389
518	20240710	122100	174462505	2985	2985	2985	2985	180
519	20240710	122000	173925205	2990	2990	2990	2990	0
520	20240710	121900	173925205	2990	2990	2990	2990	0
521	20240710	121800	173925205	2990	2990	2990	2990	110
522	20240710	121700	173596305	2990	2990	2990	2990	0
523	20240710	121600	173596305	2990	2990	2990	2990	25
524	20240710	121500	173521555	2990	2990	2990	2990	0
525	20240710	121400	173521555	2990	2990	2990	2990	0
526	20240710	121300	173521555	2990	2990	2990	2990	2
527	20240710	121200	173515575	2990	2990	2990	2990	0
528	20240710	121100	173515575	2990	2990	2990	2990	0
529	20240710	121000	173515575	2990	2990	2990	2990	0
530	20240710	120900	173515575	2990	2990	2990	2990	1
531	20240710	120800	173512585	2990	2990	2990	2990	0
532	20240710	120700	173512585	2990	2990	2990	2990	0
533	20240710	120600	173512585	2990	2990	2990	2990	0
534	20240710	120500	173512585	2990	2990	2990	2990	655
535	20240710	120400	171554135	2990	2990	2990	2990	0
536	20240710	120300	171554135	2990	2990	2990	2990	0
537	20240710	120200	171554135	2990	2990	2990	2990	0
538	20240710	120100	171554135	2990	2990	2990	2990	100
539	20240710	120000	171255135	2995	2995	2995	2995	1
540	20240710	115900	171252140	2995	2995	2995	2995	0
541	20240710	115800	171252140	2995	2995	2995	2995	0
542	20240710	115700	171252140	2995	2995	2995	2995	0
543	20240710	115600	171252140	2995	2995	2995	2995	11
544	20240710	115500	171219195	3000	3000	3000	3000	10
545	20240710	115400	171189195	2995	2995	2995	2995	0
546	20240710	115300	171189195	2995	2995	2995	2995	0
547	20240710	115200	171189195	2995	2995	2995	2995	0
548	20240710	115100	171189195	2995	2995	2995	2995	0
549	20240710	115000	171189195	2995	2995	2995	2995	0
550	20240710	114900	171189195	2995	2995	2995	2995	100
551	20240710	114800	170889695	2995	2995	2995	2995	0
552	20240710	114700	170889695	2995	2995	2995	2995	0
553	20240710	114600	170889695	2995	2995	2995	2995	2
554	20240710	114500	170883705	2995	2995	2995	2995	0
555	20240710	114400	170883705	2995	2995	2995	2995	1
556	20240710	114300	170880710	2995	2995	2995	2995	85
557	20240710	114200	170626135	3000	3000	3000	3000	4
558	20240710	114100	170614135	3000	3000	3000	3000	73
559	20240710	114000	170395135	3000	3000	3000	3000	0
560	20240710	113900	170395135	3000	3000	3000	3000	0
561	20240710	113800	170395135	3000	3000	3000	3000	0
562	20240710	113700	170395135	3000	3000	3000	3000	10
563	20240710	113600	170365135	3000	3000	3000	3000	0
564	20240710	113500	170365135	3000	3000	3000	3000	1
565	20240710	113400	170362135	2995	2995	2995	2995	12
566	20240710	113300	170326195	2995	2995	2995	2995	0
567	20240710	113200	170326195	2995	2995	2995	2995	0
568	20240710	113100	170326195	2995	2995	2995	2995	5
569	20240710	113000	170311220	2995	2995	2995	2995	0
570	20240710	112900	170311220	2995	2995	2995	2995	0
571	20240710	112800	170311220	2995	2995	2995	2995	0
572	20240710	112700	170311220	2995	2995	2995	2995	0
573	20240710	112600	170311220	2995	3010	3010	2995	99
574	20240710	112500	170014700	2995	2995	2995	2995	0
575	20240710	112400	170014700	2995	2995	2995	2995	0
576	20240710	112300	170014700	2995	2990	2995	2990	1412
577	20240710	112200	165789510	2990	2990	2990	2990	999
578	20240710	112100	162802500	2990	2990	2990	2990	11
579	20240710	112000	162769610	2990	3000	3000	2990	1564
580	20240710	111900	158077670	3010	3010	3010	3010	656
581	20240710	111800	156103110	3015	3015	3015	3015	15
582	20240710	111700	156057885	3015	3015	3015	3015	0
583	20240710	111600	156057885	3015	3015	3015	3015	114
584	20240710	111500	155714175	3015	3020	3020	3015	614
585	20240710	111400	153862390	3020	3020	3020	3020	50
586	20240710	111300	153711390	3020	3020	3020	3020	137
587	20240710	111200	153297650	3020	3020	3020	3020	0
588	20240710	111100	153297650	3020	3020	3020	3020	0
589	20240710	111000	153297650	3020	3020	3020	3020	0
590	20240710	110900	153297650	3020	3020	3020	3020	246
591	20240710	110800	152554730	3020	3020	3020	3020	1057
592	20240710	110700	149362590	3020	3020	3020	3020	319
593	20240710	110600	148399210	3015	3015	3015	3015	0
594	20240710	110500	148399210	3015	3015	3015	3015	0
595	20240710	110400	148399210	3015	3015	3015	3015	0
596	20240710	110300	148399210	3015	3015	3015	3015	352
597	20240710	110200	147337930	3015	3015	3015	3015	0
598	20240710	110100	147337930	3015	3015	3015	3015	300
599	20240710	110000	146433430	3020	3020	3020	3020	0
600	20240710	105900	146433430	3020	3020	3020	3020	112
601	20240710	105800	146095190	3020	3020	3020	3020	29
602	20240710	105700	146007610	3020	3015	3020	3015	296
603	20240710	105600	145113945	3015	3015	3015	3015	101
604	20240710	105500	144809430	3020	3015	3020	3015	3000
605	20240710	105400	135754880	3015	3010	3015	3010	521
606	20240710	105300	134185620	3000	2995	3005	2995	26062
607	20240710	105200	55999760	2995	2990	2995	2990	1740
608	20240710	105100	50790770	2990	2990	2990	2990	1908
609	20240710	105000	45085850	2990	2990	2990	2990	0
610	20240710	104900	45085850	2990	2990	2990	2990	0
611	20240710	104800	45085850	2990	2990	2990	2990	0
612	20240710	104700	45085850	2990	2990	2990	2990	0
613	20240710	104600	45085850	2990	2990	2990	2990	0
614	20240710	104500	45085850	2990	2990	2990	2990	0
615	20240710	104400	45085850	2990	2990	2990	2990	0
616	20240710	104300	45085850	2990	2990	2990	2990	0
617	20240710	104200	45085850	2990	2990	2990	2990	0
618	20240710	104100	45085850	2990	2990	2990	2990	2
619	20240710	104000	45079870	2990	2990	2990	2990	0
620	20240710	103900	45079870	2990	2990	2990	2990	2
621	20240710	103800	45073890	2980	2980	2980	2980	0
622	20240710	103700	45073890	2980	2980	2980	2980	10
623	20240710	103600	45044090	2980	2980	2980	2980	0
624	20240710	103500	45044090	2980	2985	2985	2980	100
625	20240710	103400	44746085	2980	2980	2980	2980	2
626	20240710	103300	44740125	2985	2985	2985	2985	0
627	20240710	103200	44740125	2985	2985	2985	2985	0
628	20240710	103100	44740125	2985	2985	2985	2985	0
629	20240710	103000	44740125	2985	2985	2985	2985	0
630	20240710	102900	44740125	2985	2985	2985	2985	0
631	20240710	102800	44740125	2985	2985	2985	2985	10
632	20240710	102700	44710275	2985	2985	2985	2985	0
633	20240710	102600	44710275	2985	2985	2985	2985	0
634	20240710	102500	44710275	2985	2985	2985	2985	0
635	20240710	102400	44710275	2985	2985	2985	2985	2
636	20240710	102300	44704305	2985	2985	2985	2985	8
637	20240710	102200	44680425	2985	2980	2985	2980	6
638	20240710	102100	44662520	2975	2975	2975	2975	431
639	20240710	102000	43380295	2975	2970	2975	2970	1556
640	20240710	101900	38753385	2960	2960	2960	2960	0
641	20240710	101800	38753385	2960	2960	2960	2960	2185
642	20240710	101700	32285785	2950	2950	2950	2950	0
643	20240710	101600	32285785	2950	2950	2950	2950	0
644	20240710	101500	32285785	2950	2950	2950	2950	220
645	20240710	101400	31636785	2950	2950	2950	2950	0
646	20240710	101300	31636785	2950	2950	2950	2950	0
647	20240710	101200	31636785	2950	2955	2955	2950	1500
648	20240710	101100	27210590	2955	2955	2955	2955	1380
649	20240710	101000	23132690	2955	2955	2955	2955	20
650	20240710	100900	23073590	2955	2955	2955	2955	13
651	20240710	100800	23035175	2960	2960	2960	2960	0
652	20240710	100700	23035175	2960	2960	2960	2960	0
653	20240710	100600	23035175	2960	2960	2960	2960	0
654	20240710	100500	23035175	2960	2960	2960	2960	0
655	20240710	100400	23035175	2960	2960	2960	2960	0
656	20240710	100300	23035175	2960	2960	2960	2960	0
657	20240710	100200	23035175	2960	2960	2960	2960	0
658	20240710	100100	23035175	2960	2960	2960	2960	339
659	20240710	100000	22031735	2960	2960	2960	2955	165
660	20240710	095900	21544070	2960	2960	2960	2960	11
661	20240710	095800	21511510	2960	2960	2960	2960	6
662	20240710	095700	21493750	2960	2960	2960	2960	1
663	20240710	095600	21490790	2955	2955	2955	2955	83
664	20240710	095500	21245525	2955	2955	2955	2955	40
665	20240710	095400	21127325	2960	2960	2960	2960	0
666	20240710	095300	21127325	2960	2960	2960	2960	10
667	20240710	095200	21097725	2955	2955	2955	2955	0
668	20240710	095100	21097725	2955	2955	2955	2955	0
669	20240710	095000	21097725	2955	2955	2955	2955	0
670	20240710	094900	21097725	2955	2955	2955	2955	0
671	20240710	094800	21097725	2955	2955	2955	2955	0
672	20240710	094700	21097725	2955	2955	2955	2955	0
673	20240710	094600	21097725	2955	2955	2955	2955	0
674	20240710	094500	21097725	2955	2955	2955	2955	0
675	20240710	094400	21097725	2955	2955	2955	2955	0
676	20240710	094300	21097725	2955	2955	2955	2955	0
677	20240710	094200	21097725	2955	2955	2955	2955	0
678	20240710	094100	21097725	2955	2955	2955	2955	100
679	20240710	094000	20802225	2955	2955	2955	2955	0
680	20240710	093900	20802225	2955	2955	2955	2955	0
681	20240710	093800	20802225	2955	2955	2955	2955	0
682	20240710	093700	20802225	2955	2960	2960	2955	275
683	20240710	093600	19989140	2965	2965	2965	2965	0
684	20240710	093500	19989140	2965	2965	2965	2965	2
685	20240710	093400	19983210	2965	2965	2965	2965	0
686	20240710	093300	19983210	2965	2965	2965	2965	0
687	20240710	093200	19983210	2965	2965	2965	2965	1
688	20240710	093100	19980245	2960	2960	2960	2960	272
689	20240710	093000	19175125	2960	2960	2960	2960	0
690	20240710	092900	19175125	2960	2960	2960	2960	0
691	20240710	092800	19175125	2960	2960	2960	2960	57
692	20240710	092700	19006405	2960	2960	2960	2960	0
693	20240710	092600	19006405	2960	2960	2960	2960	520
694	20240710	092500	17467205	2960	2960	2960	2960	700
695	20240710	092400	15395205	2960	2960	2960	2960	90
696	20240710	092300	15128805	2960	2960	2960	2960	0
697	20240710	092200	15128805	2960	2960	2960	2960	0
698	20240710	092100	15128805	2960	2960	2960	2960	0
699	20240710	092000	15128805	2960	2960	2960	2960	1049
700	20240710	091900	12023765	2960	2960	2960	2960	1
701	20240710	091800	12020805	2960	2960	2960	2960	107
702	20240710	091700	11704085	2960	2970	2970	2960	120
703	20240710	091600	11348685	2960	2960	2960	2960	0
704	20240710	091500	11348685	2960	2960	2960	2960	0
705	20240710	091400	11348685	2960	2960	2960	2960	500
706	20240710	091300	9868685	2970	2970	2970	2970	402
707	20240710	091200	8674745	2970	2970	2970	2970	430
708	20240710	091100	7397645	2960	2960	2960	2960	0
709	20240710	091000	7397645	2960	2970	2970	2960	51
710	20240710	090900	7246675	2965	2965	2970	2960	378
711	20240710	090800	6125660	2955	2955	2955	2955	0
712	20240710	090700	6125660	2955	2955	2955	2955	0
713	20240710	090600	6125660	2955	2955	2955	2955	0
714	20240710	090500	6125660	2955	2960	2960	2955	1000
715	20240710	090400	3169655	2960	2960	2960	2960	1
716	20240710	090300	3166695	2960	2965	2965	2960	713
717	20240710	090200	1056050	2975	2975	2975	2975	0
718	20240710	090100	1056050	2975	2975	2975	2975	339
719	20240710	090000	47525	2975	2970	2975	2970	16