KissMeData/333430/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	212700	207570560	2990	2990	2990	2990	3147
3	20240710	212600	207570560	2990	2990	2990	2990	0
4	20240710	212500	207570560	2990	2990	2990	2990	0
5	20240710	212400	207570560	2990	2990	2990	2990	0
6	20240710	212300	207570560	2990	2990	2990	2990	0
7	20240710	212200	207570560	2990	2990	2990	2990	0
8	20240710	212100	207570560	2990	2990	2990	2990	0
9	20240710	212000	207570560	2990	2990	2990	2990	0
10	20240710	211900	207570560	2990	2990	2990	2990	0
11	20240710	211800	207570560	2990	2990	2990	2990	0
12	20240710	211700	207570560	2990	2990	2990	2990	0
13	20240710	211600	207570560	2990	2990	2990	2990	0
14	20240710	211500	207570560	2990	2990	2990	2990	0
15	20240710	211400	207570560	2990	2990	2990	2990	0
16	20240710	211300	207570560	2990	2990	2990	2990	0
17	20240710	211200	207570560	2990	2990	2990	2990	0
18	20240710	211100	207570560	2990	2990	2990	2990	0
19	20240710	211000	207570560	2990	2990	2990	2990	0
20	20240710	210900	207570560	2990	2990	2990	2990	0
21	20240710	210800	207570560	2990	2990	2990	2990	0
22	20240710	210700	207570560	2990	2990	2990	2990	0
23	20240710	210600	207570560	2990	2990	2990	2990	0
24	20240710	210500	207570560	2990	2990	2990	2990	0
25	20240710	210400	207570560	2990	2990	2990	2990	0
26	20240710	210300	207570560	2990	2990	2990	2990	0
27	20240710	210200	207570560	2990	2990	2990	2990	0
28	20240710	210100	207570560	2990	2990	2990	2990	0
29	20240710	210000	207570560	2990	2990	2990	2990	0
30	20240710	205900	207570560	2990	2990	2990	2990	0
31	20240710	205800	207570560	2990	2990	2990	2990	0
32	20240710	205700	207570560	2990	2990	2990	2990	3147
33	20240710	205600	207570560	2990	2990	2990	2990	0
34	20240710	205500	207570560	2990	2990	2990	2990	0
35	20240710	205400	207570560	2990	2990	2990	2990	0
36	20240710	205300	207570560	2990	2990	2990	2990	0
37	20240710	205200	207570560	2990	2990	2990	2990	0
38	20240710	205100	207570560	2990	2990	2990	2990	0
39	20240710	205000	207570560	2990	2990	2990	2990	0
40	20240710	204900	207570560	2990	2990	2990	2990	0
41	20240710	204800	207570560	2990	2990	2990	2990	0
42	20240710	204700	207570560	2990	2990	2990	2990	0
43	20240710	204600	207570560	2990	2990	2990	2990	0
44	20240710	204500	207570560	2990	2990	2990	2990	0
45	20240710	204400	207570560	2990	2990	2990	2990	0
46	20240710	204300	207570560	2990	2990	2990	2990	0
47	20240710	204200	207570560	2990	2990	2990	2990	0
48	20240710	204100	207570560	2990	2990	2990	2990	0
49	20240710	204000	207570560	2990	2990	2990	2990	0
50	20240710	203900	207570560	2990	2990	2990	2990	0
51	20240710	203800	207570560	2990	2990	2990	2990	0
52	20240710	203700	207570560	2990	2990	2990	2990	0
53	20240710	203600	207570560	2990	2990	2990	2990	0
54	20240710	203500	207570560	2990	2990	2990	2990	0
55	20240710	203400	207570560	2990	2990	2990	2990	0
56	20240710	203300	207570560	2990	2990	2990	2990	0
57	20240710	203200	207570560	2990	2990	2990	2990	0
58	20240710	203100	207570560	2990	2990	2990	2990	0
59	20240710	203000	207570560	2990	2990	2990	2990	0
60	20240710	202900	207570560	2990	2990	2990	2990	0
61	20240710	202800	207570560	2990	2990	2990	2990	0
62	20240710	202700	207570560	2990	2990	2990	2990	3147
63	20240710	202600	207570560	2990	2990	2990	2990	0
64	20240710	202500	207570560	2990	2990	2990	2990	0
65	20240710	202400	207570560	2990	2990	2990	2990	0
66	20240710	202300	207570560	2990	2990	2990	2990	0
67	20240710	202200	207570560	2990	2990	2990	2990	0
68	20240710	202100	207570560	2990	2990	2990	2990	0
69	20240710	202000	207570560	2990	2990	2990	2990	0
70	20240710	201900	207570560	2990	2990	2990	2990	0
71	20240710	201800	207570560	2990	2990	2990	2990	0
72	20240710	201700	207570560	2990	2990	2990	2990	0
73	20240710	201600	207570560	2990	2990	2990	2990	0
74	20240710	201500	207570560	2990	2990	2990	2990	0
75	20240710	201400	207570560	2990	2990	2990	2990	0
76	20240710	201300	207570560	2990	2990	2990	2990	0
77	20240710	201200	207570560	2990	2990	2990	2990	0
78	20240710	201100	207570560	2990	2990	2990	2990	0
79	20240710	201000	207570560	2990	2990	2990	2990	0
80	20240710	200900	207570560	2990	2990	2990	2990	0
81	20240710	200800	207570560	2990	2990	2990	2990	0
82	20240710	200700	207570560	2990	2990	2990	2990	0
83	20240710	200600	207570560	2990	2990	2990	2990	0
84	20240710	200500	207570560	2990	2990	2990	2990	0
85	20240710	200400	207570560	2990	2990	2990	2990	0
86	20240710	200300	207570560	2990	2990	2990	2990	0
87	20240710	200200	207570560	2990	2990	2990	2990	0
88	20240710	200100	207570560	2990	2990	2990	2990	0
89	20240710	200000	207570560	2990	2990	2990	2990	0
90	20240710	195900	207570560	2990	2990	2990	2990	0
91	20240710	195800	207570560	2990	2990	2990	2990	0
92	20240710	195700	207570560	2990	2990	2990	2990	3147
93	20240710	195600	207570560	2990	2990	2990	2990	0
94	20240710	195500	207570560	2990	2990	2990	2990	0
95	20240710	195400	207570560	2990	2990	2990	2990	0
96	20240710	195300	207570560	2990	2990	2990	2990	0
97	20240710	195200	207570560	2990	2990	2990	2990	0
98	20240710	195100	207570560	2990	2990	2990	2990	0
99	20240710	195000	207570560	2990	2990	2990	2990	0
100	20240710	194900	207570560	2990	2990	2990	2990	0
101	20240710	194800	207570560	2990	2990	2990	2990	0
102	20240710	194700	207570560	2990	2990	2990	2990	0
103	20240710	194600	207570560	2990	2990	2990	2990	0
104	20240710	194500	207570560	2990	2990	2990	2990	0
105	20240710	194400	207570560	2990	2990	2990	2990	0
106	20240710	194300	207570560	2990	2990	2990	2990	0
107	20240710	194200	207570560	2990	2990	2990	2990	0
108	20240710	194100	207570560	2990	2990	2990	2990	0
109	20240710	194000	207570560	2990	2990	2990	2990	0
110	20240710	193900	207570560	2990	2990	2990	2990	0
111	20240710	193800	207570560	2990	2990	2990	2990	0
112	20240710	193700	207570560	2990	2990	2990	2990	0
113	20240710	193600	207570560	2990	2990	2990	2990	0
114	20240710	193500	207570560	2990	2990	2990	2990	0
115	20240710	193400	207570560	2990	2990	2990	2990	0
116	20240710	193300	207570560	2990	2990	2990	2990	0
117	20240710	193200	207570560	2990	2990	2990	2990	0
118	20240710	193100	207570560	2990	2990	2990	2990	0
119	20240710	193000	207570560	2990	2990	2990	2990	0
120	20240710	192900	207570560	2990	2990	2990	2990	0
121	20240710	192800	207570560	2990	2990	2990	2990	0
122	20240710	192700	207570560	2990	2990	2990	2990	3147
123	20240710	192600	207570560	2990	2990	2990	2990	0
124	20240710	192500	207570560	2990	2990	2990	2990	0
125	20240710	192400	207570560	2990	2990	2990	2990	0
126	20240710	192300	207570560	2990	2990	2990	2990	0
127	20240710	192200	207570560	2990	2990	2990	2990	0
128	20240710	192100	207570560	2990	2990	2990	2990	0
129	20240710	192000	207570560	2990	2990	2990	2990	0
130	20240710	191900	207570560	2990	2990	2990	2990	0
131	20240710	191800	207570560	2990	2990	2990	2990	0
132	20240710	191700	207570560	2990	2990	2990	2990	0
133	20240710	191600	207570560	2990	2990	2990	2990	0
134	20240710	191500	207570560	2990	2990	2990	2990	0
135	20240710	191400	207570560	2990	2990	2990	2990	0
136	20240710	191300	207570560	2990	2990	2990	2990	0
137	20240710	191200	207570560	2990	2990	2990	2990	0
138	20240710	191100	207570560	2990	2990	2990	2990	0
139	20240710	191000	207570560	2990	2990	2990	2990	0
140	20240710	190900	207570560	2990	2990	2990	2990	0
141	20240710	190800	207570560	2990	2990	2990	2990	0
142	20240710	190700	207570560	2990	2990	2990	2990	0
143	20240710	190600	207570560	2990	2990	2990	2990	0
144	20240710	190500	207570560	2990	2990	2990	2990	0
145	20240710	190400	207570560	2990	2990	2990	2990	0
146	20240710	190300	207570560	2990	2990	2990	2990	0
147	20240710	190200	207570560	2990	2990	2990	2990	0
148	20240710	190100	207570560	2990	2990	2990	2990	0
149	20240710	190000	207570560	2990	2990	2990	2990	0
150	20240710	185900	207570560	2990	2990	2990	2990	0
151	20240710	185800	207570560	2990	2990	2990	2990	0
152	20240710	185700	207570560	2990	2990	2990	2990	3147
153	20240710	185600	207570560	2990	2990	2990	2990	0
154	20240710	185500	207570560	2990	2990	2990	2990	0
155	20240710	185400	207570560	2990	2990	2990	2990	0
156	20240710	185300	207570560	2990	2990	2990	2990	0
157	20240710	185200	207570560	2990	2990	2990	2990	0
158	20240710	185100	207570560	2990	2990	2990	2990	0
159	20240710	185000	207570560	2990	2990	2990	2990	0
160	20240710	184900	207570560	2990	2990	2990	2990	0
161	20240710	184800	207570560	2990	2990	2990	2990	0
162	20240710	184700	207570560	2990	2990	2990	2990	0
163	20240710	184600	207570560	2990	2990	2990	2990	0
164	20240710	184500	207570560	2990	2990	2990	2990	0
165	20240710	184400	207570560	2990	2990	2990	2990	0
166	20240710	184300	207570560	2990	2990	2990	2990	0
167	20240710	184200	207570560	2990	2990	2990	2990	0
168	20240710	184100	207570560	2990	2990	2990	2990	0
169	20240710	184000	207570560	2990	2990	2990	2990	0
170	20240710	183900	207570560	2990	2990	2990	2990	0
171	20240710	183800	207570560	2990	2990	2990	2990	0
172	20240710	183700	207570560	2990	2990	2990	2990	0
173	20240710	183600	207570560	2990	2990	2990	2990	0
174	20240710	183500	207570560	2990	2990	2990	2990	0
175	20240710	183400	207570560	2990	2990	2990	2990	0
176	20240710	183300	207570560	2990	2990	2990	2990	0
177	20240710	183200	207570560	2990	2990	2990	2990	0
178	20240710	183100	207570560	2990	2990	2990	2990	0
179	20240710	183000	207570560	2990	2990	2990	2990	0
180	20240710	182900	207570560	2990	2990	2990	2990	0
181	20240710	182800	207570560	2990	2990	2990	2990	0
182	20240710	182700	207570560	2990	2990	2990	2990	3147
183	20240710	182600	207570560	2990	2990	2990	2990	0
184	20240710	182500	207570560	2990	2990	2990	2990	0
185	20240710	182400	207570560	2990	2990	2990	2990	0
186	20240710	182300	207570560	2990	2990	2990	2990	0
187	20240710	182200	207570560	2990	2990	2990	2990	0
188	20240710	182100	207570560	2990	2990	2990	2990	0
189	20240710	182000	207570560	2990	2990	2990	2990	0
190	20240710	181900	207570560	2990	2990	2990	2990	0
191	20240710	181800	207570560	2990	2990	2990	2990	0
192	20240710	181700	207570560	2990	2990	2990	2990	0
193	20240710	181600	207570560	2990	2990	2990	2990	0
194	20240710	181500	207570560	2990	2990	2990	2990	0
195	20240710	181400	207570560	2990	2990	2990	2990	0
196	20240710	181300	207570560	2990	2990	2990	2990	0
197	20240710	181200	207570560	2990	2990	2990	2990	0
198	20240710	181100	207570560	2990	2990	2990	2990	0
199	20240710	181000	207570560	2990	2990	2990	2990	0
200	20240710	180900	207570560	2990	2990	2990	2990	0
201	20240710	180800	207570560	2990	2990	2990	2990	0
202	20240710	180700	207570560	2990	2990	2990	2990	0
203	20240710	180600	207570560	2990	2990	2990	2990	0
204	20240710	180500	207570560	2990	2990	2990	2990	0
205	20240710	180400	207570560	2990	2990	2990	2990	0
206	20240710	180300	207570560	2990	2990	2990	2990	0
207	20240710	180200	207570560	2990	2990	2990	2990	0
208	20240710	180100	207570560	2990	2990	2990	2990	0
209	20240710	180000	207570560	2990	2990	2990	2990	0
210	20240710	175900	207570560	2990	2990	2990	2990	0
211	20240710	175800	207570560	2990	2990	2990	2990	0
212	20240710	175700	207570560	2990	2990	2990	2990	3147
213	20240710	175600	207570560	2990	2990	2990	2990	0
214	20240710	175500	207570560	2990	2990	2990	2990	0
215	20240710	175400	207570560	2990	2990	2990	2990	0
216	20240710	175300	207570560	2990	2990	2990	2990	0
217	20240710	175200	207570560	2990	2990	2990	2990	0
218	20240710	175100	207570560	2990	2990	2990	2990	0
219	20240710	175000	207570560	2990	2990	2990	2990	0
220	20240710	174900	207570560	2990	2990	2990	2990	0
221	20240710	174800	207570560	2990	2990	2990	2990	0
222	20240710	174700	207570560	2990	2990	2990	2990	0
223	20240710	174600	207570560	2990	2990	2990	2990	0
224	20240710	174500	207570560	2990	2990	2990	2990	0
225	20240710	174400	207570560	2990	2990	2990	2990	0
226	20240710	174300	207570560	2990	2990	2990	2990	0
227	20240710	174200	207570560	2990	2990	2990	2990	0
228	20240710	174100	207570560	2990	2990	2990	2990	0
229	20240710	174000	207570560	2990	2990	2990	2990	0
230	20240710	173900	207570560	2990	2990	2990	2990	0
231	20240710	173800	207570560	2990	2990	2990	2990	0
232	20240710	173700	207570560	2990	2990	2990	2990	0
233	20240710	173600	207570560	2990	2990	2990	2990	0
234	20240710	173500	207570560	2990	2990	2990	2990	0
235	20240710	173400	207570560	2990	2990	2990	2990	0
236	20240710	173300	207570560	2990	2990	2990	2990	0
237	20240710	173200	207570560	2990	2990	2990	2990	0
238	20240710	173100	207570560	2990	2990	2990	2990	0
239	20240710	173000	207570560	2990	2990	2990	2990	0
240	20240710	172900	207570560	2990	2990	2990	2990	0
241	20240710	172800	207570560	2990	2990	2990	2990	0
242	20240710	172700	207570560	2990	2990	2990	2990	3147
243	20240710	172600	207570560	2990	2990	2990	2990	0
244	20240710	172500	207570560	2990	2990	2990	2990	0
245	20240710	172400	207570560	2990	2990	2990	2990	0
246	20240710	172300	207570560	2990	2990	2990	2990	0
247	20240710	172200	207570560	2990	2990	2990	2990	0
248	20240710	172100	207570560	2990	2990	2990	2990	0
249	20240710	172000	207570560	2990	2990	2990	2990	0
250	20240710	171900	207570560	2990	2990	2990	2990	0
251	20240710	171800	207570560	2990	2990	2990	2990	0
252	20240710	171700	207570560	2990	2990	2990	2990	0
253	20240710	171600	207570560	2990	2990	2990	2990	0
254	20240710	171500	207570560	2990	2990	2990	2990	0
255	20240710	171400	207570560	2990	2990	2990	2990	0
256	20240710	171300	207570560	2990	2990	2990	2990	0
257	20240710	171200	207570560	2990	2990	2990	2990	0
258	20240710	171100	207570560	2990	2990	2990	2990	0
259	20240710	171000	207570560	2990	2990	2990	2990	0
260	20240710	170900	207570560	2990	2990	2990	2990	0
261	20240710	170800	207570560	2990	2990	2990	2990	0
262	20240710	170700	207570560	2990	2990	2990	2990	0
263	20240710	170600	207570560	2990	2990	2990	2990	0
264	20240710	170500	207570560	2990	2990	2990	2990	0
265	20240710	170400	207570560	2990	2990	2990	2990	0
266	20240710	170300	207570560	2990	2990	2990	2990	0
267	20240710	170200	207570560	2990	2990	2990	2990	0
268	20240710	170100	207570560	2990	2990	2990	2990	0
269	20240710	170000	207570560	2990	2990	2990	2990	0
270	20240710	165900	207570560	2990	2990	2990	2990	0
271	20240710	165800	207570560	2990	2990	2990	2990	0
272	20240710	165700	207570560	2990	2990	2990	2990	3147
273	20240710	165600	207570560	2990	2990	2990	2990	0
274	20240710	165500	207570560	2990	2990	2990	2990	0
275	20240710	165400	207570560	2990	2990	2990	2990	0
276	20240710	165300	207570560	2990	2990	2990	2990	0
277	20240710	165200	207570560	2990	2990	2990	2990	0
278	20240710	165100	207570560	2990	2990	2990	2990	0
279	20240710	165000	207570560	2990	2990	2990	2990	0
280	20240710	164900	207570560	2990	2990	2990	2990	0
281	20240710	164800	207570560	2990	2990	2990	2990	0
282	20240710	164700	207570560	2990	2990	2990	2990	0
283	20240710	164600	207570560	2990	2990	2990	2990	0
284	20240710	164500	207570560	2990	2990	2990	2990	0
285	20240710	164400	207570560	2990	2990	2990	2990	0
286	20240710	164300	207570560	2990	2990	2990	2990	0
287	20240710	164200	207570560	2990	2990	2990	2990	0
288	20240710	164100	207570560	2990	2990	2990	2990	0
289	20240710	164000	207570560	2990	2990	2990	2990	0
290	20240710	163900	207570560	2990	2990	2990	2990	0
291	20240710	163800	207570560	2990	2990	2990	2990	0
292	20240710	163700	207570560	2990	2990	2990	2990	0
293	20240710	163600	207570560	2990	2990	2990	2990	0
294	20240710	163500	207570560	2990	2990	2990	2990	0
295	20240710	163400	207570560	2990	2990	2990	2990	0
296	20240710	163300	207570560	2990	2990	2990	2990	0
297	20240710	163200	207570560	2990	2990	2990	2990	0
298	20240710	163100	207570560	2990	2990	2990	2990	0
299	20240710	163000	207570560	2990	2990	2990	2990	0
300	20240710	162900	207570560	2990	2990	2990	2990	0
301	20240710	162800	207570560	2990	2990	2990	2990	0
302	20240710	162700	207570560	2990	2990	2990	2990	3147
303	20240710	162600	207570560	2990	2990	2990	2990	0
304	20240710	162500	207570560	2990	2990	2990	2990	0
305	20240710	162400	207570560	2990	2990	2990	2990	0
306	20240710	162300	207570560	2990	2990	2990	2990	0
307	20240710	162200	207570560	2990	2990	2990	2990	0
308	20240710	162100	207570560	2990	2990	2990	2990	0
309	20240710	162000	207570560	2990	2990	2990	2990	0
310	20240710	161900	207570560	2990	2990	2990	2990	0
311	20240710	161800	207570560	2990	2990	2990	2990	0
312	20240710	161700	207570560	2990	2990	2990	2990	0
313	20240710	161600	207570560	2990	2990	2990	2990	0
314	20240710	161500	207570560	2990	2990	2990	2990	0
315	20240710	161400	207570560	2990	2990	2990	2990	0
316	20240710	161300	207570560	2990	2990	2990	2990	0
317	20240710	161200	207570560	2990	2990	2990	2990	0
318	20240710	161100	207570560	2990	2990	2990	2990	0
319	20240710	161000	207570560	2990	2990	2990	2990	0
320	20240710	160900	207570560	2990	2990	2990	2990	0
321	20240710	160800	207570560	2990	2990	2990	2990	0
322	20240710	160700	207570560	2990	2990	2990	2990	0
323	20240710	160600	207570560	2990	2990	2990	2990	0
324	20240710	160500	207570560	2990	2990	2990	2990	0
325	20240710	160400	207570560	2990	2990	2990	2990	0
326	20240710	160300	207570560	2990	2990	2990	2990	0
327	20240710	160200	207570560	2990	2990	2990	2990	0
328	20240710	160100	207570560	2990	2990	2990	2990	0
329	20240710	160000	207570560	2990	2990	2990	2990	0
330	20240710	155900	207570560	2990	2990	2990	2990	0
331	20240710	155800	207570560	2990	2990	2990	2990	0
332	20240710	155700	207570560	2990	2990	2990	2990	3147
333	20240710	155600	207570560	2990	2990	2990	2990	0
334	20240710	155500	207570560	2990	2990	2990	2990	0
335	20240710	155400	207570560	2990	2990	2990	2990	0
336	20240710	155300	207570560	2990	2990	2990	2990	0
337	20240710	155200	207570560	2990	2990	2990	2990	0
338	20240710	155100	207570560	2990	2990	2990	2990	0
339	20240710	155000	207570560	2990	2990	2990	2990	0
340	20240710	154900	207570560	2990	2990	2990	2990	0
341	20240710	154800	207570560	2990	2990	2990	2990	0
342	20240710	154700	207570560	2990	2990	2990	2990	0
343	20240710	154600	207570560	2990	2990	2990	2990	0
344	20240710	154500	207570560	2990	2990	2990	2990	0
345	20240710	154400	207570560	2990	2990	2990	2990	0
346	20240710	154300	207570560	2990	2990	2990	2990	0
347	20240710	154200	207570560	2990	2990	2990	2990	0
348	20240710	154100	207570560	2990	2990	2990	2990	0
349	20240710	154000	207570560	2990	2990	2990	2990	0
350	20240710	153900	207570560	2990	2990	2990	2990	0
351	20240710	153800	207570560	2990	2990	2990	2990	0
352	20240710	153700	207570560	2990	2990	2990	2990	0
353	20240710	153600	207570560	2990	2990	2990	2990	0
354	20240710	153500	207570560	2990	2990	2990	2990	0
355	20240710	153400	207570560	2990	2990	2990	2990	0
356	20240710	153300	207570560	2990	2990	2990	2990	0
357	20240710	153200	207570560	2990	2990	2990	2990	0
358	20240710	153100	207570560	2990	2990	2990	2990	0
359	20240710	153000	207570560	2990	2990	2990	2990	3147
360	20240710	152900	198161030	2980	2980	2980	2980	0
361	20240710	152800	198161030	2980	2980	2980	2980	0
362	20240710	152700	198161030	2980	2980	2980	2980	0
363	20240710	152600	198161030	2980	2980	2980	2980	0
364	20240710	152500	198161030	2980	2980	2980	2980	0
365	20240710	152400	198161030	2980	2980	2980	2980	0
366	20240710	152300	198161030	2980	2980	2980	2980	0
367	20240710	152200	198161030	2980	2980	2980	2980	0
368	20240710	152100	198161030	2980	2980	2980	2980	0
369	20240710	152000	198161030	2980	2980	2980	2980	0
370	20240710	151900	198161030	2980	2985	2985	2980	787
371	20240710	151800	195812265	2990	2985	2990	2985	80
372	20240710	151700	195573415	2980	2980	2980	2980	0
373	20240710	151600	195573415	2980	2980	2980	2980	119
374	20240710	151500	195218795	2980	2980	2980	2980	594
375	20240710	151400	193448675	2985	2985	2985	2985	70
376	20240710	151300	193239725	2985	2985	2985	2985	117
377	20240710	151200	192890480	2985	2985	2985	2985	0
378	20240710	151100	192890480	2985	2980	2985	2980	308
379	20240710	151000	191972600	2980	2980	2980	2980	0
380	20240710	150900	191972600	2980	2980	2980	2980	0
381	20240710	150800	191972600	2980	2980	2980	2980	0
382	20240710	150700	191972600	2980	2980	2980	2980	50
383	20240710	150600	191823600	2985	2985	2985	2985	0
384	20240710	150500	191823600	2985	2985	2985	2985	0
385	20240710	150400	191823600	2985	2985	2985	2985	0
386	20240710	150300	191823600	2985	2985	2985	2985	14
387	20240710	150200	191781810	2985	2985	2985	2985	10
388	20240710	150100	191751960	2985	2985	2985	2985	147
389	20240710	150000	191313165	2985	2985	2985	2985	106
390	20240710	145900	190996755	2990	2985	2990	2985	1349
391	20240710	145800	186967490	2985	2985	2985	2985	0
392	20240710	145700	186967490	2985	2985	2985	2985	20
393	20240710	145600	186907790	2985	2985	2985	2985	400
394	20240710	145500	185713790	2985	2985	2985	2985	0
395	20240710	145400	185713790	2985	2985	2985	2985	645
396	20240710	145300	183788465	2990	2990	2990	2990	19
397	20240710	145200	183731655	2990	2990	2990	2990	174
398	20240710	145100	183211395	2990	2990	2990	2990	0
399	20240710	145000	183211395	2990	2990	2990	2990	0
400	20240710	144900	183211395	2990	2990	2990	2990	104
401	20240710	144800	182900435	2990	2990	2990	2990	10
402	20240710	144700	182870535	2990	2990	2990	2990	0
403	20240710	144600	182870535	2990	2990	2990	2990	6
404	20240710	144500	182852595	2990	2990	2990	2990	26
405	20240710	144400	182774855	2985	2985	2985	2985	0
406	20240710	144300	182774855	2985	2985	2985	2985	0
407	20240710	144200	182774855	2985	2985	2985	2985	24
408	20240710	144100	182703215	2985	2985	2985	2985	76
409	20240710	144000	182476355	2985	2985	2985	2985	500
410	20240710	143900	180983855	2985	2985	2985	2985	0
411	20240710	143800	180983855	2985	2985	2985	2985	0
412	20240710	143700	180983855	2985	2985	2985	2985	0
413	20240710	143600	180983855	2985	2985	2985	2985	3
414	20240710	143500	180974900	2985	2985	2985	2985	0
415	20240710	143400	180974900	2985	2985	2985	2985	0
416	20240710	143300	180974900	2985	2985	2985	2985	2
417	20240710	143200	180968930	2985	2985	2985	2985	0
418	20240710	143100	180968930	2985	2985	2985	2985	0
419	20240710	143000	180968930	2985	2985	2985	2985	0
420	20240710	142900	180968930	2985	2985	2985	2985	0
421	20240710	142800	180968930	2985	2985	2985	2985	0
422	20240710	142700	180968930	2985	2985	2985	2985	0
423	20240710	142600	180968930	2985	2985	2985	2985	500
424	20240710	142500	179476430	2990	2990	2990	2990	0
425	20240710	142400	179476430	2990	2990	2990	2990	0
426	20240710	142300	179476430	2990	2990	2990	2990	0
427	20240710	142200	179476430	2990	2990	2990	2990	75
428	20240710	142100	179252180	2990	2990	2990	2990	1000
429	20240710	142000	176262180	2990	2990	2990	2990	0
430	20240710	141900	176262180	2990	2990	2990	2990	0
431	20240710	141800	176262180	2990	2990	2990	2990	0
432	20240710	141700	176262180	2990	2985	2990	2975	1001
433	20240710	141600	173281190	2990	2990	2990	2990	0
434	20240710	141500	173281190	2990	2990	2990	2990	0
435	20240710	141400	173281190	2990	2985	2990	2985	476
436	20240710	141300	171858280	2980	2985	2985	2980	197
437	20240710	141200	171270720	2985	2980	2985	2980	15
438	20240710	141100	171226015	2980	2980	2980	2980	230
439	20240710	141000	170540615	2980	2985	2985	2980	9
440	20240710	140900	170513790	2980	2980	2980	2980	0
441	20240710	140800	170513790	2980	2980	2980	2980	0
442	20240710	140700	170513790	2980	2980	2980	2980	32
443	20240710	140600	170418430	2980	2980	2980	2980	0
444	20240710	140500	170418430	2980	2980	2980	2980	0
445	20240710	140400	170418430	2980	2980	2980	2980	130
446	20240710	140300	170031030	2980	2980	2980	2980	0
447	20240710	140200	170031030	2980	2980	2980	2980	0
448	20240710	140100	170031030	2980	2980	2980	2980	0
449	20240710	140000	170031030	2980	2980	2980	2980	250
450	20240710	135900	169286030	2975	2975	2975	2975	1
451	20240710	135800	169283055	2975	2975	2975	2975	0
452	20240710	135700	169283055	2975	2975	2975	2975	48
453	20240710	135600	169140255	2980	2980	2980	2980	320
454	20240710	135500	168186655	2980	2980	2980	2980	0
455	20240710	135400	168186655	2980	2980	2980	2980	0
456	20240710	135300	168186655	2980	2980	2980	2980	0
457	20240710	135200	168186655	2980	2980	2980	2980	0
458	20240710	135100	168186655	2980	2980	2980	2980	400
459	20240710	135000	166994655	2985	2985	2985	2985	0
460	20240710	134900	166994655	2985	2985	2985	2985	0
461	20240710	134800	166994655	2985	2985	2985	2985	0
462	20240710	134700	166994655	2985	2985	2985	2985	0
463	20240710	134600	166994655	2985	2985	2985	2985	0
464	20240710	134500	166994655	2985	2985	2985	2985	0
465	20240710	134400	166994655	2985	2985	2985	2985	0
466	20240710	134300	166994655	2985	2985	2985	2985	0
467	20240710	134200	166994655	2985	2980	2985	2980	500
468	20240710	134100	165502205	2990	2990	2990	2990	0
469	20240710	134000	165502205	2990	2990	2990	2990	0
470	20240710	133900	165502205	2990	2990	2990	2990	0
471	20240710	133800	165502205	2990	2990	2990	2990	0
472	20240710	133700	165502205	2990	2990	2990	2990	0
473	20240710	133600	165502205	2990	2990	2990	2990	0
474	20240710	133500	165502205	2990	2990	2990	2990	0
475	20240710	133400	165502205	2990	2990	2990	2990	0
476	20240710	133300	165502205	2990	2990	2990	2990	0
477	20240710	133200	165502205	2990	2990	2990	2990	0
478	20240710	133100	165502205	2990	2990	2990	2990	2
479	20240710	133000	165496225	2975	2975	2975	2975	0
480	20240710	132900	165496225	2975	2975	2975	2975	0
481	20240710	132800	165496225	2975	2975	2975	2975	0
482	20240710	132700	165496225	2975	2980	2980	2975	500
483	20240710	132600	164008505	2975	2975	2975	2975	0
484	20240710	132500	164008505	2975	2975	2975	2975	0
485	20240710	132400	164008505	2975	2975	2975	2975	0
486	20240710	132300	164008505	2975	2975	2975	2975	0
487	20240710	132200	164008505	2975	2975	2975	2975	0
488	20240710	132100	164008505	2975	2975	2975	2975	500
489	20240710	132000	162521005	2975	2975	2975	2975	0
490	20240710	131900	162521005	2975	2975	2975	2975	0
491	20240710	131800	162521005	2975	2975	2975	2975	0
492	20240710	131700	162521005	2975	2975	2975	2975	0
493	20240710	131600	162521005	2975	2975	2975	2975	0
494	20240710	131500	162521005	2975	2975	2975	2975	0
495	20240710	131400	162521005	2975	2975	2975	2975	0
496	20240710	131300	162521005	2975	2975	2975	2975	1
497	20240710	131200	162518030	2975	2990	2990	2975	70
498	20240710	131100	162308880	2990	2990	2990	2990	6
499	20240710	131000	162290940	2975	2975	2975	2975	0
500	20240710	130900	162290940	2975	2975	2975	2975	0
501	20240710	130800	162290940	2975	2975	2975	2975	0
502	20240710	130700	162290940	2975	2975	2975	2975	0
503	20240710	130600	162290940	2975	2975	2975	2975	466
504	20240710	130500	160904590	2975	2975	2975	2975	0
505	20240710	130400	160904590	2975	2975	2975	2975	1
506	20240710	130300	160901615	2975	2975	2975	2975	0
507	20240710	130200	160901615	2975	2975	2975	2975	67
508	20240710	130100	160702290	2975	2975	2975	2975	0
509	20240710	130000	160702290	2975	2975	2975	2975	0
510	20240710	125900	160702290	2975	2975	2975	2975	0
511	20240710	125800	160702290	2975	2975	2975	2975	0
512	20240710	125700	160702290	2975	2980	2980	2975	3021
513	20240710	125600	151709970	2990	2990	2990	2990	0
514	20240710	125500	151709970	2990	2990	2990	2990	0
515	20240710	125400	151709970	2990	2990	2990	2990	0
516	20240710	125300	151709970	2990	2990	2990	2990	0
517	20240710	125200	151709970	2990	2995	2995	2990	3278
518	20240710	125100	141906855	2995	2995	2995	2995	1000
519	20240710	125000	138911855	2995	2995	2995	2995	99
520	20240710	124900	138615350	2995	2995	2995	2995	0
521	20240710	124800	138615350	2995	2995	2995	2995	0
522	20240710	124700	138615350	2995	2995	2995	2995	0
523	20240710	124600	138615350	2995	2995	2995	2995	1383
524	20240710	124500	134473265	2995	2995	2995	2995	0
525	20240710	124400	134473265	2995	2995	2995	2995	149
526	20240710	124300	134027010	3005	3005	3005	3005	0
527	20240710	124200	134027010	3005	3005	3005	3005	0
528	20240710	124100	134027010	3005	3005	3005	3005	0
529	20240710	124000	134027010	3005	3005	3005	3005	0
530	20240710	123900	134027010	3005	3000	3005	3000	1500
531	20240710	123800	129520210	3000	3000	3000	3000	0
532	20240710	123700	129520210	3000	3000	3000	3000	0
533	20240710	123600	129520210	3000	3000	3000	3000	0
534	20240710	123500	129520210	3000	3000	3000	3000	0
535	20240710	123400	129520210	3000	3000	3000	3000	20
536	20240710	123300	129460210	3005	3005	3005	3005	0
537	20240710	123200	129460210	3005	3005	3005	3005	0
538	20240710	123100	129460210	3005	3005	3005	3005	2
539	20240710	123000	129454200	3005	3005	3005	3005	119
540	20240710	122900	129096605	3005	3005	3005	3005	60
541	20240710	122800	128916305	3005	3005	3005	3005	11
542	20240710	122700	128883250	3005	3000	3005	3000	2219
543	20240710	122600	122220170	3000	3000	3000	3000	0
544	20240710	122500	122220170	3000	3000	3000	3000	1729
545	20240710	122400	117033170	3000	3000	3000	3000	360
546	20240710	122300	115953170	2995	2995	2995	2995	250
547	20240710	122200	115204420	3000	3000	3000	3000	88
548	20240710	122100	114940420	3000	3000	3000	3000	0
549	20240710	122000	114940420	3000	3000	3000	3000	276
550	20240710	121900	114112420	2995	2995	2995	2995	50
551	20240710	121800	113962670	3000	3000	3000	3000	184
552	20240710	121700	113410670	3000	3000	3005	3000	2186
553	20240710	121600	106850820	3000	3000	3000	3000	1
554	20240710	121500	106847820	3000	3000	3000	3000	960
555	20240710	121400	103967820	3000	3000	3000	3000	0
556	20240710	121300	103967820	3000	3000	3000	3000	1
557	20240710	121200	103964820	2995	2995	2995	2995	111
558	20240710	121100	103632375	2995	2995	2995	2995	0
559	20240710	121000	103632375	2995	2995	2995	2995	58
560	20240710	120900	103458665	2995	2995	2995	2995	30
561	20240710	120800	103368815	2995	2995	2995	2995	22
562	20240710	120700	103302925	2995	2995	2995	2995	39
563	20240710	120600	103186120	2995	2995	2995	2995	0
564	20240710	120500	103186120	2995	2995	2995	2995	0
565	20240710	120400	103186120	2995	2995	2995	2995	200
566	20240710	120300	102587120	2995	2995	2995	2995	281
567	20240710	120200	101745525	2990	2990	2990	2990	529
568	20240710	120100	100163815	2990	2990	2990	2990	1
569	20240710	120000	100160825	2985	2985	2985	2985	0
570	20240710	115900	100160825	2985	2985	2985	2985	97
571	20240710	115800	99871280	2980	2980	2980	2980	0
572	20240710	115700	99871280	2980	2980	2980	2980	105
573	20240710	115600	99558380	2975	2975	2975	2975	0
574	20240710	115500	99558380	2975	2975	2975	2975	0
575	20240710	115400	99558380	2975	2975	2975	2975	0
576	20240710	115300	99558380	2975	2975	2975	2975	0
577	20240710	115200	99558380	2975	2980	2980	2975	2108
578	20240710	115100	93282080	2975	2975	2975	2975	70
579	20240710	115000	93073830	2980	2980	2980	2980	1
580	20240710	114900	93070850	2980	2980	2980	2980	0
581	20240710	114800	93070850	2980	2980	2980	2980	0
582	20240710	114700	93070850	2980	2980	2980	2980	1
583	20240710	114600	93067870	2980	2980	2980	2980	0
584	20240710	114500	93067870	2980	2980	2980	2980	0
585	20240710	114400	93067870	2980	2980	2980	2980	0
586	20240710	114300	93067870	2980	2980	2980	2980	0
587	20240710	114200	93067870	2980	2980	2980	2980	0
588	20240710	114100	93067870	2980	2980	2980	2980	0
589	20240710	114000	93067870	2980	2980	2980	2980	0
590	20240710	113900	93067870	2980	2980	2980	2980	103
591	20240710	113800	92760930	2980	2980	2980	2980	0
592	20240710	113700	92760930	2980	2980	2980	2980	30
593	20240710	113600	92671530	2970	2970	2970	2970	0
594	20240710	113500	92671530	2970	2970	2970	2970	0
595	20240710	113400	92671530	2970	2970	2970	2970	0
596	20240710	113300	92671530	2970	2970	2970	2970	0
597	20240710	113200	92671530	2970	2970	2970	2970	0
598	20240710	113100	92671530	2970	2970	2970	2970	51
599	20240710	113000	92520060	2985	2985	2985	2985	0
600	20240710	112900	92520060	2985	2985	2985	2985	0
601	20240710	112800	92520060	2985	2985	2985	2985	0
602	20240710	112700	92520060	2985	2985	2985	2985	0
603	20240710	112600	92520060	2985	2985	2985	2985	0
604	20240710	112500	92520060	2985	2985	2985	2985	1
605	20240710	112400	92517075	2985	2985	2985	2985	0
606	20240710	112300	92517075	2985	2985	2985	2985	500
607	20240710	112200	91024575	2985	2985	2985	2985	6
608	20240710	112100	91006665	2985	2985	2985	2985	0
609	20240710	112000	91006665	2985	2985	2985	2985	1
610	20240710	111900	91003680	2970	2970	2970	2970	180
611	20240710	111800	90469080	2970	2975	2975	2970	157
612	20240710	111700	90002640	2975	2975	2975	2975	350
613	20240710	111600	88961390	2975	2975	2975	2975	455
614	20240710	111500	87607765	2980	2980	2980	2980	0
615	20240710	111400	87607765	2980	2985	2985	2980	678
616	20240710	111300	85586825	2985	2985	2985	2985	0
617	20240710	111200	85586825	2985	2980	2985	2980	101
618	20240710	111100	85285840	2980	2980	2980	2980	142
619	20240710	111000	84862680	2980	2990	2990	2980	58
620	20240710	110900	84689830	2995	2995	2995	2995	57
621	20240710	110800	84519115	3000	3000	3000	3000	0
622	20240710	110700	84519115	3000	3000	3000	3000	0
623	20240710	110600	84519115	3000	3000	3000	3000	10
624	20240710	110500	84489115	3005	3005	3005	3005	0
625	20240710	110400	84489115	3005	3005	3005	3005	2
626	20240710	110300	84483105	3010	2985	3010	2985	3558
627	20240710	110200	73803825	2980	2985	2985	2980	670
628	20240710	110100	71806990	2980	2980	2980	2980	0
629	20240710	110000	71806990	2980	2980	2980	2980	0
630	20240710	105900	71806990	2980	2980	2980	2980	0
631	20240710	105800	71806990	2980	2980	2980	2980	30
632	20240710	105700	71717590	2980	2985	2985	2980	348
633	20240710	105600	70680345	2985	2985	2985	2985	20
634	20240710	105500	70620645	2985	2985	2985	2985	3
635	20240710	105400	70611690	2990	2990	2990	2990	99
636	20240710	105300	70315680	2990	2985	2990	2985	485
637	20240710	105200	68866785	2980	2980	2980	2980	0
638	20240710	105100	68866785	2980	2980	2980	2980	0
639	20240710	105000	68866785	2980	2980	2980	2980	10
640	20240710	104900	68836985	2985	2985	2985	2985	1
641	20240710	104800	68834000	2985	2985	2985	2985	0
642	20240710	104700	68834000	2985	2985	2985	2985	3
643	20240710	104600	68825045	2980	2980	2980	2980	372
644	20240710	104500	67716485	2980	2980	2980	2980	0
645	20240710	104400	67716485	2980	2975	2985	2975	3703
646	20240710	104300	56681130	2975	2975	2975	2975	3
647	20240710	104200	56672205	2970	2970	2970	2970	2
648	20240710	104100	56666265	2970	2970	2970	2970	0
649	20240710	104000	56666265	2970	2970	2970	2970	0
650	20240710	103900	56666265	2970	2970	2970	2970	0
651	20240710	103800	56666265	2970	2970	2970	2970	0
652	20240710	103700	56666265	2970	2970	2970	2970	0
653	20240710	103600	56666265	2970	2970	2970	2970	0
654	20240710	103500	56666265	2970	2970	2970	2970	0
655	20240710	103400	56666265	2970	2970	2970	2970	0
656	20240710	103300	56666265	2970	2970	2970	2970	0
657	20240710	103200	56666265	2970	2970	2970	2970	150
658	20240710	103100	56220765	2980	2980	2980	2980	1
659	20240710	103000	56217785	2970	2970	2970	2970	0
660	20240710	102900	56217785	2970	2970	2970	2970	0
661	20240710	102800	56217785	2970	2970	2970	2970	0
662	20240710	102700	56217785	2970	2970	2970	2970	0
663	20240710	102600	56217785	2970	2970	2970	2970	0
664	20240710	102500	56217785	2970	2970	2970	2970	0
665	20240710	102400	56217785	2970	2970	2970	2970	0
666	20240710	102300	56217785	2970	2970	2970	2970	12
667	20240710	102200	56182145	2975	2975	2975	2975	500
668	20240710	102100	54694645	2975	2975	2975	2975	0
669	20240710	102000	54694645	2975	2975	2975	2975	0
670	20240710	101900	54694645	2975	2975	2975	2975	0
671	20240710	101800	54694645	2975	2975	2975	2975	0
672	20240710	101700	54694645	2975	2975	2975	2975	0
673	20240710	101600	54694645	2975	2975	2975	2975	0
674	20240710	101500	54694645	2975	2975	2975	2975	50
675	20240710	101400	54545895	2975	2975	2975	2975	200
676	20240710	101300	53950895	2975	2975	2975	2975	8
677	20240710	101200	53927095	2970	2970	2970	2970	1149
678	20240710	101100	50514565	2960	2960	2960	2960	0
679	20240710	101000	50514565	2960	2960	2960	2960	3
680	20240710	100900	50505685	2960	2960	2960	2960	10
681	20240710	100800	50476085	2970	2970	2970	2970	0
682	20240710	100700	50476085	2970	2970	2970	2970	0
683	20240710	100600	50476085	2970	2970	2970	2970	1
684	20240710	100500	50473115	2950	2950	2950	2950	0
685	20240710	100400	50473115	2950	2955	2955	2950	418
686	20240710	100300	49239250	2970	2970	2970	2970	0
687	20240710	100200	49239250	2970	2970	2970	2970	0
688	20240710	100100	49239250	2970	2970	2970	2970	0
689	20240710	100000	49239250	2970	2970	2970	2970	0
690	20240710	095900	49239250	2970	2970	2970	2970	0
691	20240710	095800	49239250	2970	2970	2970	2970	0
692	20240710	095700	49239250	2970	2970	2970	2970	1
693	20240710	095600	49236280	2970	2970	2970	2970	1
694	20240710	095500	49233310	2965	2965	2965	2965	0
695	20240710	095400	49233310	2965	2965	2965	2960	2329
696	20240710	095300	42336420	2965	2965	2965	2965	0
697	20240710	095200	42336420	2965	2965	2965	2965	96
698	20240710	095100	42051780	2970	2970	2970	2970	122
699	20240710	095000	41689440	2975	2975	2975	2975	0
700	20240710	094900	41689440	2975	2975	2975	2975	1
701	20240710	094800	41686465	2975	2975	2975	2975	104
702	20240710	094700	41377065	2980	2980	2980	2980	2
703	20240710	094600	41371105	2985	2985	2985	2985	0
704	20240710	094500	41371105	2985	2985	2985	2985	68
705	20240710	094400	41168125	2990	2985	2990	2985	775
706	20240710	094300	38851680	2985	2985	2985	2985	0
707	20240710	094200	38851680	2985	2985	2985	2985	1000
708	20240710	094100	35866680	2985	2985	2985	2985	77
709	20240710	094000	35636835	2985	2985	2985	2985	1000
710	20240710	093900	32651835	2985	2985	2985	2985	1
711	20240710	093800	32648850	2995	2995	2995	2995	0
712	20240710	093700	32648850	2995	2995	2995	2995	0
713	20240710	093600	32648850	2995	2995	2995	2995	0
714	20240710	093500	32648850	2995	2995	2995	2995	0
715	20240710	093400	32648850	2995	2970	3010	2965	1937
716	20240710	093300	26879425	2960	2960	2960	2960	0
717	20240710	093200	26879425	2960	2960	2960	2960	96
718	20240710	093100	26595265	2970	2970	2970	2970	810
719	20240710	093000	24189565	2970	2970	2970	2970	1
720	20240710	092900	24186595	2970	2970	2970	2970	22
721	20240710	092800	24121255	2970	2970	2970	2960	5304
722	20240710	092700	8368615	2965	2960	2965	2960	79
723	20240710	092600	8134765	2960	2965	2965	2960	290
724	20240710	092500	7275915	2965	2965	2965	2965	246
725	20240710	092400	6546525	2965	2965	2965	2965	2
726	20240710	092300	6540595	2940	2940	2940	2940	1
727	20240710	092200	6537655	2965	2965	2965	2965	0
728	20240710	092100	6537655	2965	2965	2965	2965	0
729	20240710	092000	6537655	2965	2965	2965	2965	2
730	20240710	091900	6531725	2955	2960	2960	2955	903
731	20240710	091800	3860360	2955	2955	2955	2955	56
732	20240710	091700	3694880	2955	2955	2955	2955	200
733	20240710	091600	3103880	2930	2930	2930	2930	0
734	20240710	091500	3103880	2930	2930	2930	2930	0
735	20240710	091400	3103880	2930	2930	2930	2930	79
736	20240710	091300	2872410	2930	2930	2930	2930	110
737	20240710	091200	2550110	2930	2930	2930	2930	16
738	20240710	091100	2503230	2930	2935	2935	2930	210
739	20240710	091000	1887130	2955	2955	2955	2955	0
740	20240710	090900	1887130	2955	2955	2955	2955	2
741	20240710	090800	1881220	2955	2955	2955	2955	0
742	20240710	090700	1881220	2955	2955	2955	2955	21
743	20240710	090600	1819165	2955	2955	2955	2955	0
744	20240710	090500	1819165	2955	2955	2955	2955	0
745	20240710	090400	1819165	2955	2940	2955	2940	406
746	20240710	090300	625450	2940	2940	2940	2940	0
747	20240710	090200	625450	2940	2950	2950	2940	111
748	20240710	090100	298950	2955	2955	2955	2955	2
749	20240710	090000	293040	2960	2960	2960	2960	99