KissMeData/302550/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	211900	232754430	2940	2940	2940	2940	3268
3	20240710	211800	232754430	2940	2940	2940	2940	0
4	20240710	211700	232754430	2940	2940	2940	2940	0
5	20240710	211600	232754430	2940	2940	2940	2940	0
6	20240710	211500	232754430	2940	2940	2940	2940	0
7	20240710	211400	232754430	2940	2940	2940	2940	0
8	20240710	211300	232754430	2940	2940	2940	2940	0
9	20240710	211200	232754430	2940	2940	2940	2940	0
10	20240710	211100	232754430	2940	2940	2940	2940	0
11	20240710	211000	232754430	2940	2940	2940	2940	0
12	20240710	210900	232754430	2940	2940	2940	2940	0
13	20240710	210800	232754430	2940	2940	2940	2940	0
14	20240710	210700	232754430	2940	2940	2940	2940	0
15	20240710	210600	232754430	2940	2940	2940	2940	0
16	20240710	210500	232754430	2940	2940	2940	2940	0
17	20240710	210400	232754430	2940	2940	2940	2940	0
18	20240710	210300	232754430	2940	2940	2940	2940	0
19	20240710	210200	232754430	2940	2940	2940	2940	0
20	20240710	210100	232754430	2940	2940	2940	2940	0
21	20240710	210000	232754430	2940	2940	2940	2940	0
22	20240710	205900	232754430	2940	2940	2940	2940	0
23	20240710	205800	232754430	2940	2940	2940	2940	0
24	20240710	205700	232754430	2940	2940	2940	2940	0
25	20240710	205600	232754430	2940	2940	2940	2940	0
26	20240710	205500	232754430	2940	2940	2940	2940	0
27	20240710	205400	232754430	2940	2940	2940	2940	0
28	20240710	205300	232754430	2940	2940	2940	2940	0
29	20240710	205200	232754430	2940	2940	2940	2940	0
30	20240710	205100	232754430	2940	2940	2940	2940	0
31	20240710	205000	232754430	2940	2940	2940	2940	0
32	20240710	204900	232754430	2940	2940	2940	2940	3268
33	20240710	204800	232754430	2940	2940	2940	2940	0
34	20240710	204700	232754430	2940	2940	2940	2940	0
35	20240710	204600	232754430	2940	2940	2940	2940	0
36	20240710	204500	232754430	2940	2940	2940	2940	0
37	20240710	204400	232754430	2940	2940	2940	2940	0
38	20240710	204300	232754430	2940	2940	2940	2940	0
39	20240710	204200	232754430	2940	2940	2940	2940	0
40	20240710	204100	232754430	2940	2940	2940	2940	0
41	20240710	204000	232754430	2940	2940	2940	2940	0
42	20240710	203900	232754430	2940	2940	2940	2940	0
43	20240710	203800	232754430	2940	2940	2940	2940	0
44	20240710	203700	232754430	2940	2940	2940	2940	0
45	20240710	203600	232754430	2940	2940	2940	2940	0
46	20240710	203500	232754430	2940	2940	2940	2940	0
47	20240710	203400	232754430	2940	2940	2940	2940	0
48	20240710	203300	232754430	2940	2940	2940	2940	0
49	20240710	203200	232754430	2940	2940	2940	2940	0
50	20240710	203100	232754430	2940	2940	2940	2940	0
51	20240710	203000	232754430	2940	2940	2940	2940	0
52	20240710	202900	232754430	2940	2940	2940	2940	0
53	20240710	202800	232754430	2940	2940	2940	2940	0
54	20240710	202700	232754430	2940	2940	2940	2940	0
55	20240710	202600	232754430	2940	2940	2940	2940	0
56	20240710	202500	232754430	2940	2940	2940	2940	0
57	20240710	202400	232754430	2940	2940	2940	2940	0
58	20240710	202300	232754430	2940	2940	2940	2940	0
59	20240710	202200	232754430	2940	2940	2940	2940	0
60	20240710	202100	232754430	2940	2940	2940	2940	0
61	20240710	202000	232754430	2940	2940	2940	2940	0
62	20240710	201900	232754430	2940	2940	2940	2940	3268
63	20240710	201800	232754430	2940	2940	2940	2940	0
64	20240710	201700	232754430	2940	2940	2940	2940	0
65	20240710	201600	232754430	2940	2940	2940	2940	0
66	20240710	201500	232754430	2940	2940	2940	2940	0
67	20240710	201400	232754430	2940	2940	2940	2940	0
68	20240710	201300	232754430	2940	2940	2940	2940	0
69	20240710	201200	232754430	2940	2940	2940	2940	0
70	20240710	201100	232754430	2940	2940	2940	2940	0
71	20240710	201000	232754430	2940	2940	2940	2940	0
72	20240710	200900	232754430	2940	2940	2940	2940	0
73	20240710	200800	232754430	2940	2940	2940	2940	0
74	20240710	200700	232754430	2940	2940	2940	2940	0
75	20240710	200600	232754430	2940	2940	2940	2940	0
76	20240710	200500	232754430	2940	2940	2940	2940	0
77	20240710	200400	232754430	2940	2940	2940	2940	0
78	20240710	200300	232754430	2940	2940	2940	2940	0
79	20240710	200200	232754430	2940	2940	2940	2940	0
80	20240710	200100	232754430	2940	2940	2940	2940	0
81	20240710	200000	232754430	2940	2940	2940	2940	0
82	20240710	195900	232754430	2940	2940	2940	2940	0
83	20240710	195800	232754430	2940	2940	2940	2940	0
84	20240710	195700	232754430	2940	2940	2940	2940	0
85	20240710	195600	232754430	2940	2940	2940	2940	0
86	20240710	195500	232754430	2940	2940	2940	2940	0
87	20240710	195400	232754430	2940	2940	2940	2940	0
88	20240710	195300	232754430	2940	2940	2940	2940	0
89	20240710	195200	232754430	2940	2940	2940	2940	0
90	20240710	195100	232754430	2940	2940	2940	2940	0
91	20240710	195000	232754430	2940	2940	2940	2940	0
92	20240710	194900	232754430	2940	2940	2940	2940	3268
93	20240710	194800	232754430	2940	2940	2940	2940	0
94	20240710	194700	232754430	2940	2940	2940	2940	0
95	20240710	194600	232754430	2940	2940	2940	2940	0
96	20240710	194500	232754430	2940	2940	2940	2940	0
97	20240710	194400	232754430	2940	2940	2940	2940	0
98	20240710	194300	232754430	2940	2940	2940	2940	0
99	20240710	194200	232754430	2940	2940	2940	2940	0
100	20240710	194100	232754430	2940	2940	2940	2940	0
101	20240710	194000	232754430	2940	2940	2940	2940	0
102	20240710	193900	232754430	2940	2940	2940	2940	0
103	20240710	193800	232754430	2940	2940	2940	2940	0
104	20240710	193700	232754430	2940	2940	2940	2940	0
105	20240710	193600	232754430	2940	2940	2940	2940	0
106	20240710	193500	232754430	2940	2940	2940	2940	0
107	20240710	193400	232754430	2940	2940	2940	2940	0
108	20240710	193300	232754430	2940	2940	2940	2940	0
109	20240710	193200	232754430	2940	2940	2940	2940	0
110	20240710	193100	232754430	2940	2940	2940	2940	0
111	20240710	193000	232754430	2940	2940	2940	2940	0
112	20240710	192900	232754430	2940	2940	2940	2940	0
113	20240710	192800	232754430	2940	2940	2940	2940	0
114	20240710	192700	232754430	2940	2940	2940	2940	0
115	20240710	192600	232754430	2940	2940	2940	2940	0
116	20240710	192500	232754430	2940	2940	2940	2940	0
117	20240710	192400	232754430	2940	2940	2940	2940	0
118	20240710	192300	232754430	2940	2940	2940	2940	0
119	20240710	192200	232754430	2940	2940	2940	2940	0
120	20240710	192100	232754430	2940	2940	2940	2940	0
121	20240710	192000	232754430	2940	2940	2940	2940	0
122	20240710	191900	232754430	2940	2940	2940	2940	3268
123	20240710	191800	232754430	2940	2940	2940	2940	0
124	20240710	191700	232754430	2940	2940	2940	2940	0
125	20240710	191600	232754430	2940	2940	2940	2940	0
126	20240710	191500	232754430	2940	2940	2940	2940	0
127	20240710	191400	232754430	2940	2940	2940	2940	0
128	20240710	191300	232754430	2940	2940	2940	2940	0
129	20240710	191200	232754430	2940	2940	2940	2940	0
130	20240710	191100	232754430	2940	2940	2940	2940	0
131	20240710	191000	232754430	2940	2940	2940	2940	0
132	20240710	190900	232754430	2940	2940	2940	2940	0
133	20240710	190800	232754430	2940	2940	2940	2940	0
134	20240710	190700	232754430	2940	2940	2940	2940	0
135	20240710	190600	232754430	2940	2940	2940	2940	0
136	20240710	190500	232754430	2940	2940	2940	2940	0
137	20240710	190400	232754430	2940	2940	2940	2940	0
138	20240710	190300	232754430	2940	2940	2940	2940	0
139	20240710	190200	232754430	2940	2940	2940	2940	0
140	20240710	190100	232754430	2940	2940	2940	2940	0
141	20240710	190000	232754430	2940	2940	2940	2940	0
142	20240710	185900	232754430	2940	2940	2940	2940	0
143	20240710	185800	232754430	2940	2940	2940	2940	0
144	20240710	185700	232754430	2940	2940	2940	2940	0
145	20240710	185600	232754430	2940	2940	2940	2940	0
146	20240710	185500	232754430	2940	2940	2940	2940	0
147	20240710	185400	232754430	2940	2940	2940	2940	0
148	20240710	185300	232754430	2940	2940	2940	2940	0
149	20240710	185200	232754430	2940	2940	2940	2940	0
150	20240710	185100	232754430	2940	2940	2940	2940	0
151	20240710	185000	232754430	2940	2940	2940	2940	0
152	20240710	184900	232754430	2940	2940	2940	2940	3268
153	20240710	184800	232754430	2940	2940	2940	2940	0
154	20240710	184700	232754430	2940	2940	2940	2940	0
155	20240710	184600	232754430	2940	2940	2940	2940	0
156	20240710	184500	232754430	2940	2940	2940	2940	0
157	20240710	184400	232754430	2940	2940	2940	2940	0
158	20240710	184300	232754430	2940	2940	2940	2940	0
159	20240710	184200	232754430	2940	2940	2940	2940	0
160	20240710	184100	232754430	2940	2940	2940	2940	0
161	20240710	184000	232754430	2940	2940	2940	2940	0
162	20240710	183900	232754430	2940	2940	2940	2940	0
163	20240710	183800	232754430	2940	2940	2940	2940	0
164	20240710	183700	232754430	2940	2940	2940	2940	0
165	20240710	183600	232754430	2940	2940	2940	2940	0
166	20240710	183500	232754430	2940	2940	2940	2940	0
167	20240710	183400	232754430	2940	2940	2940	2940	0
168	20240710	183300	232754430	2940	2940	2940	2940	0
169	20240710	183200	232754430	2940	2940	2940	2940	0
170	20240710	183100	232754430	2940	2940	2940	2940	0
171	20240710	183000	232754430	2940	2940	2940	2940	0
172	20240710	182900	232754430	2940	2940	2940	2940	0
173	20240710	182800	232754430	2940	2940	2940	2940	0
174	20240710	182700	232754430	2940	2940	2940	2940	0
175	20240710	182600	232754430	2940	2940	2940	2940	0
176	20240710	182500	232754430	2940	2940	2940	2940	0
177	20240710	182400	232754430	2940	2940	2940	2940	0
178	20240710	182300	232754430	2940	2940	2940	2940	0
179	20240710	182200	232754430	2940	2940	2940	2940	0
180	20240710	182100	232754430	2940	2940	2940	2940	0
181	20240710	182000	232754430	2940	2940	2940	2940	0
182	20240710	181900	232754430	2940	2940	2940	2940	3268
183	20240710	181800	232754430	2940	2940	2940	2940	0
184	20240710	181700	232754430	2940	2940	2940	2940	0
185	20240710	181600	232754430	2940	2940	2940	2940	0
186	20240710	181500	232754430	2940	2940	2940	2940	0
187	20240710	181400	232754430	2940	2940	2940	2940	0
188	20240710	181300	232754430	2940	2940	2940	2940	0
189	20240710	181200	232754430	2940	2940	2940	2940	0
190	20240710	181100	232754430	2940	2940	2940	2940	0
191	20240710	181000	232754430	2940	2940	2940	2940	0
192	20240710	180900	232754430	2940	2940	2940	2940	0
193	20240710	180800	232754430	2940	2940	2940	2940	0
194	20240710	180700	232754430	2940	2940	2940	2940	0
195	20240710	180600	232754430	2940	2940	2940	2940	0
196	20240710	180500	232754430	2940	2940	2940	2940	0
197	20240710	180400	232754430	2940	2940	2940	2940	0
198	20240710	180300	232754430	2940	2940	2940	2940	0
199	20240710	180200	232754430	2940	2940	2940	2940	0
200	20240710	180100	232754430	2940	2940	2940	2940	0
201	20240710	180000	232754430	2940	2940	2940	2940	0
202	20240710	175900	232754430	2940	2940	2940	2940	0
203	20240710	175800	232754430	2940	2940	2940	2940	0
204	20240710	175700	232754430	2940	2940	2940	2940	0
205	20240710	175600	232754430	2940	2940	2940	2940	0
206	20240710	175500	232754430	2940	2940	2940	2940	0
207	20240710	175400	232754430	2940	2940	2940	2940	0
208	20240710	175300	232754430	2940	2940	2940	2940	0
209	20240710	175200	232754430	2940	2940	2940	2940	0
210	20240710	175100	232754430	2940	2940	2940	2940	0
211	20240710	175000	232754430	2940	2940	2940	2940	0
212	20240710	174900	232754430	2940	2940	2940	2940	3268
213	20240710	174800	232754430	2940	2940	2940	2940	0
214	20240710	174700	232754430	2940	2940	2940	2940	0
215	20240710	174600	232754430	2940	2940	2940	2940	0
216	20240710	174500	232754430	2940	2940	2940	2940	0
217	20240710	174400	232754430	2940	2940	2940	2940	0
218	20240710	174300	232754430	2940	2940	2940	2940	0
219	20240710	174200	232754430	2940	2940	2940	2940	0
220	20240710	174100	232754430	2940	2940	2940	2940	0
221	20240710	174000	232754430	2940	2940	2940	2940	0
222	20240710	173900	232754430	2940	2940	2940	2940	0
223	20240710	173800	232754430	2940	2940	2940	2940	0
224	20240710	173700	232754430	2940	2940	2940	2940	0
225	20240710	173600	232754430	2940	2940	2940	2940	0
226	20240710	173500	232754430	2940	2940	2940	2940	0
227	20240710	173400	232754430	2940	2940	2940	2940	0
228	20240710	173300	232754430	2940	2940	2940	2940	0
229	20240710	173200	232754430	2940	2940	2940	2940	0
230	20240710	173100	232754430	2940	2940	2940	2940	0
231	20240710	173000	232754430	2940	2940	2940	2940	0
232	20240710	172900	232754430	2940	2940	2940	2940	0
233	20240710	172800	232754430	2940	2940	2940	2940	0
234	20240710	172700	232754430	2940	2940	2940	2940	0
235	20240710	172600	232754430	2940	2940	2940	2940	0
236	20240710	172500	232754430	2940	2940	2940	2940	0
237	20240710	172400	232754430	2940	2940	2940	2940	0
238	20240710	172300	232754430	2940	2940	2940	2940	0
239	20240710	172200	232754430	2940	2940	2940	2940	0
240	20240710	172100	232754430	2940	2940	2940	2940	0
241	20240710	172000	232754430	2940	2940	2940	2940	0
242	20240710	171900	232754430	2940	2940	2940	2940	3268
243	20240710	171800	232754430	2940	2940	2940	2940	0
244	20240710	171700	232754430	2940	2940	2940	2940	0
245	20240710	171600	232754430	2940	2940	2940	2940	0
246	20240710	171500	232754430	2940	2940	2940	2940	0
247	20240710	171400	232754430	2940	2940	2940	2940	0
248	20240710	171300	232754430	2940	2940	2940	2940	0
249	20240710	171200	232754430	2940	2940	2940	2940	0
250	20240710	171100	232754430	2940	2940	2940	2940	0
251	20240710	171000	232754430	2940	2940	2940	2940	0
252	20240710	170900	232754430	2940	2940	2940	2940	0
253	20240710	170800	232754430	2940	2940	2940	2940	0
254	20240710	170700	232754430	2940	2940	2940	2940	0
255	20240710	170600	232754430	2940	2940	2940	2940	0
256	20240710	170500	232754430	2940	2940	2940	2940	0
257	20240710	170400	232754430	2940	2940	2940	2940	0
258	20240710	170300	232754430	2940	2940	2940	2940	0
259	20240710	170200	232754430	2940	2940	2940	2940	0
260	20240710	170100	232754430	2940	2940	2940	2940	0
261	20240710	170000	232754430	2940	2940	2940	2940	0
262	20240710	165900	232754430	2940	2940	2940	2940	0
263	20240710	165800	232754430	2940	2940	2940	2940	0
264	20240710	165700	232754430	2940	2940	2940	2940	0
265	20240710	165600	232754430	2940	2940	2940	2940	0
266	20240710	165500	232754430	2940	2940	2940	2940	0
267	20240710	165400	232754430	2940	2940	2940	2940	0
268	20240710	165300	232754430	2940	2940	2940	2940	0
269	20240710	165200	232754430	2940	2940	2940	2940	0
270	20240710	165100	232754430	2940	2940	2940	2940	0
271	20240710	165000	232754430	2940	2940	2940	2940	0
272	20240710	164900	232754430	2940	2940	2940	2940	3268
273	20240710	164800	232754430	2940	2940	2940	2940	0
274	20240710	164700	232754430	2940	2940	2940	2940	0
275	20240710	164600	232754430	2940	2940	2940	2940	0
276	20240710	164500	232754430	2940	2940	2940	2940	0
277	20240710	164400	232754430	2940	2940	2940	2940	0
278	20240710	164300	232754430	2940	2940	2940	2940	0
279	20240710	164200	232754430	2940	2940	2940	2940	0
280	20240710	164100	232754430	2940	2940	2940	2940	0
281	20240710	164000	232754430	2940	2940	2940	2940	0
282	20240710	163900	232754430	2940	2940	2940	2940	0
283	20240710	163800	232754430	2940	2940	2940	2940	0
284	20240710	163700	232754430	2940	2940	2940	2940	0
285	20240710	163600	232754430	2940	2940	2940	2940	0
286	20240710	163500	232754430	2940	2940	2940	2940	0
287	20240710	163400	232754430	2940	2940	2940	2940	0
288	20240710	163300	232754430	2940	2940	2940	2940	0
289	20240710	163200	232754430	2940	2940	2940	2940	0
290	20240710	163100	232754430	2940	2940	2940	2940	0
291	20240710	163000	232754430	2940	2940	2940	2940	0
292	20240710	162900	232754430	2940	2940	2940	2940	0
293	20240710	162800	232754430	2940	2940	2940	2940	0
294	20240710	162700	232754430	2940	2940	2940	2940	0
295	20240710	162600	232754430	2940	2940	2940	2940	0
296	20240710	162500	232754430	2940	2940	2940	2940	0
297	20240710	162400	232754430	2940	2940	2940	2940	0
298	20240710	162300	232754430	2940	2940	2940	2940	0
299	20240710	162200	232754430	2940	2940	2940	2940	0
300	20240710	162100	232754430	2940	2940	2940	2940	0
301	20240710	162000	232754430	2940	2940	2940	2940	0
302	20240710	161900	232754430	2940	2940	2940	2940	3268
303	20240710	161800	232754430	2940	2940	2940	2940	0
304	20240710	161700	232754430	2940	2940	2940	2940	0
305	20240710	161600	232754430	2940	2940	2940	2940	0
306	20240710	161500	232754430	2940	2940	2940	2940	0
307	20240710	161400	232754430	2940	2940	2940	2940	0
308	20240710	161300	232754430	2940	2940	2940	2940	0
309	20240710	161200	232754430	2940	2940	2940	2940	0
310	20240710	161100	232754430	2940	2940	2940	2940	0
311	20240710	161000	232754430	2940	2940	2940	2940	0
312	20240710	160900	232754430	2940	2940	2940	2940	0
313	20240710	160800	232754430	2940	2940	2940	2940	0
314	20240710	160700	232754430	2940	2940	2940	2940	0
315	20240710	160600	232754430	2940	2940	2940	2940	0
316	20240710	160500	232754430	2940	2940	2940	2940	0
317	20240710	160400	232754430	2940	2940	2940	2940	0
318	20240710	160300	232754430	2940	2940	2940	2940	0
319	20240710	160200	232754430	2940	2940	2940	2940	0
320	20240710	160100	232754430	2940	2940	2940	2940	0
321	20240710	160000	232754430	2940	2940	2940	2940	0
322	20240710	155900	232754430	2940	2940	2940	2940	0
323	20240710	155800	232754430	2940	2940	2940	2940	0
324	20240710	155700	232754430	2940	2940	2940	2940	0
325	20240710	155600	232754430	2940	2940	2940	2940	0
326	20240710	155500	232754430	2940	2940	2940	2940	0
327	20240710	155400	232754430	2940	2940	2940	2940	0
328	20240710	155300	232754430	2940	2940	2940	2940	0
329	20240710	155200	232754430	2940	2940	2940	2940	0
330	20240710	155100	232754430	2940	2940	2940	2940	0
331	20240710	155000	232754430	2940	2940	2940	2940	0
332	20240710	154900	232754430	2940	2940	2940	2940	3268
333	20240710	154800	232754430	2940	2940	2940	2940	0
334	20240710	154700	232754430	2940	2940	2940	2940	0
335	20240710	154600	232754430	2940	2940	2940	2940	0
336	20240710	154500	232754430	2940	2940	2940	2940	0
337	20240710	154400	232754430	2940	2940	2940	2940	0
338	20240710	154300	232754430	2940	2940	2940	2940	0
339	20240710	154200	232754430	2940	2940	2940	2940	0
340	20240710	154100	232754430	2940	2940	2940	2940	0
341	20240710	154000	232754430	2940	2940	2940	2940	0
342	20240710	153900	232754430	2940	2940	2940	2940	0
343	20240710	153800	232754430	2940	2940	2940	2940	0
344	20240710	153700	232754430	2940	2940	2940	2940	0
345	20240710	153600	232754430	2940	2940	2940	2940	0
346	20240710	153500	232754430	2940	2940	2940	2940	0
347	20240710	153400	232754430	2940	2940	2940	2940	0
348	20240710	153300	232754430	2940	2940	2940	2940	0
349	20240710	153200	232754430	2940	2940	2940	2940	0
350	20240710	153100	232754430	2940	2940	2940	2940	0
351	20240710	153000	232754430	2940	2940	2940	2940	3268
352	20240710	152900	223146510	2940	2940	2940	2940	0
353	20240710	152800	223146510	2940	2940	2940	2940	0
354	20240710	152700	223146510	2940	2940	2940	2940	0
355	20240710	152600	223146510	2940	2940	2940	2940	0
356	20240710	152500	223146510	2940	2940	2940	2940	0
357	20240710	152400	223146510	2940	2940	2940	2940	0
358	20240710	152300	223146510	2940	2940	2940	2940	0
359	20240710	152200	223146510	2940	2940	2940	2940	0
360	20240710	152100	223146510	2940	2940	2940	2940	0
361	20240710	152000	223146510	2940	2940	2940	2940	0
362	20240710	151900	223146510	2940	2950	2950	2940	497
363	20240710	151800	221685030	2940	2940	2940	2940	31
364	20240710	151700	221593890	2950	2950	2950	2950	100
365	20240710	151600	221298890	2950	2950	2950	2950	0
366	20240710	151500	221298890	2950	2940	2950	2940	190
367	20240710	151400	220740190	2950	2950	2950	2950	0
368	20240710	151300	220740190	2950	2950	2950	2950	0
369	20240710	151200	220740190	2950	2940	2950	2940	68
370	20240710	151100	220540170	2950	2950	2950	2950	0
371	20240710	151000	220540170	2950	2945	2950	2940	3055
372	20240710	150900	211556515	2940	2950	2950	2940	73
373	20240710	150800	211341545	2960	2960	2960	2960	0
374	20240710	150700	211341545	2960	2960	2960	2960	0
375	20240710	150600	211341545	2960	2945	2960	2945	1458
376	20240710	150500	207046085	2960	2960	2960	2960	1
377	20240710	150400	207043125	2960	2960	2960	2960	0
378	20240710	150300	207043125	2960	2960	2960	2960	0
379	20240710	150200	207043125	2960	2960	2960	2960	0
380	20240710	150100	207043125	2960	2960	2960	2960	0
381	20240710	150000	207043125	2960	2960	2960	2960	0
382	20240710	145900	207043125	2960	2960	2960	2960	0
383	20240710	145800	207043125	2960	2960	2960	2960	0
384	20240710	145700	207043125	2960	2945	2960	2945	47
385	20240710	145600	206904560	2960	2960	2960	2960	1
386	20240710	145500	206901600	2960	2960	2960	2960	10
387	20240710	145400	206872000	2945	2950	2950	2945	1000
388	20240710	145300	203925425	2960	2960	2960	2960	0
389	20240710	145200	203925425	2960	2960	2960	2960	0
390	20240710	145100	203925425	2960	2960	2960	2960	0
391	20240710	145000	203925425	2960	2950	2960	2950	1811
392	20240710	144900	198582965	2945	2945	2945	2945	0
393	20240710	144800	198582965	2945	2950	2950	2945	3947
394	20240710	144700	186941610	2950	2950	2950	2950	490
395	20240710	144600	185496110	2960	2960	2960	2960	0
396	20240710	144500	185496110	2960	2960	2960	2960	0
397	20240710	144400	185496110	2960	2960	2960	2960	0
398	20240710	144300	185496110	2960	2960	2960	2960	0
399	20240710	144200	185496110	2960	2960	2960	2960	0
400	20240710	144100	185496110	2960	2960	2960	2960	0
401	20240710	144000	185496110	2960	2960	2960	2960	0
402	20240710	143900	185496110	2960	2960	2960	2960	0
403	20240710	143800	185496110	2960	2960	2960	2960	0
404	20240710	143700	185496110	2960	2960	2960	2960	0
405	20240710	143600	185496110	2960	2955	2960	2955	107
406	20240710	143500	185179920	2960	2960	2960	2960	0
407	20240710	143400	185179920	2960	2960	2960	2960	50
408	20240710	143300	185031920	2960	2960	2960	2960	0
409	20240710	143200	185031920	2960	2960	2960	2960	0
410	20240710	143100	185031920	2960	2960	2960	2950	1827
411	20240710	143000	179642240	2955	2955	2955	2955	30
412	20240710	142900	179553590	2955	2960	2960	2955	2229
413	20240710	142800	172966885	2960	2970	2970	2960	29
414	20240710	142700	172881035	2955	2955	2955	2955	100
415	20240710	142600	172585535	2970	2970	2970	2970	0
416	20240710	142500	172585535	2970	2970	2970	2970	0
417	20240710	142400	172585535	2970	2970	2970	2970	0
418	20240710	142300	172585535	2970	2970	2970	2970	0
419	20240710	142200	172585535	2970	2970	2970	2970	0
420	20240710	142100	172585535	2970	2970	2970	2970	0
421	20240710	142000	172585535	2970	2970	2970	2970	100
422	20240710	141900	172288535	2970	2955	2970	2955	148
423	20240710	141800	171851180	2955	2955	2955	2955	0
424	20240710	141700	171851180	2955	2955	2955	2955	1030
425	20240710	141600	168807530	2955	2955	2955	2955	2300
426	20240710	141500	162011030	2970	2970	2970	2970	0
427	20240710	141400	162011030	2970	2970	2970	2970	0
428	20240710	141300	162011030	2970	2970	2970	2970	0
429	20240710	141200	162011030	2970	2970	2970	2970	0
430	20240710	141100	162011030	2970	2970	2970	2970	0
431	20240710	141000	162011030	2970	2970	2970	2970	0
432	20240710	140900	162011030	2970	2970	2970	2970	0
433	20240710	140800	162011030	2970	2970	2970	2960	310
434	20240710	140700	161093410	2960	2970	2970	2960	213
435	20240710	140600	160462800	2970	2970	2970	2970	0
436	20240710	140500	160462800	2970	2970	2970	2970	0
437	20240710	140400	160462800	2970	2970	2970	2970	0
438	20240710	140300	160462800	2970	2970	2970	2970	0
439	20240710	140200	160462800	2970	2970	2970	2970	2
440	20240710	140100	160456860	2960	2960	2960	2960	479
441	20240710	140000	159039020	2970	2970	2970	2970	431
442	20240710	135900	157758950	2975	2975	2975	2975	0
443	20240710	135800	157758950	2975	2975	2975	2975	0
444	20240710	135700	157758950	2975	2975	2975	2975	0
445	20240710	135600	157758950	2975	2975	2975	2975	0
446	20240710	135500	157758950	2975	2975	2975	2975	0
447	20240710	135400	157758950	2975	2970	2975	2970	2820
448	20240710	135300	149382670	2970	2970	2970	2970	0
449	20240710	135200	149382670	2970	2970	2970	2970	0
450	20240710	135100	149382670	2970	2970	2970	2970	0
451	20240710	135000	149382670	2970	2970	2970	2970	0
452	20240710	134900	149382670	2970	2970	2970	2970	1
453	20240710	134800	149379700	2970	2970	2970	2970	0
454	20240710	134700	149379700	2970	2970	2970	2970	0
455	20240710	134600	149379700	2970	2970	2970	2970	0
456	20240710	134500	149379700	2970	2970	2970	2970	0
457	20240710	134400	149379700	2970	2970	2970	2970	0
458	20240710	134300	149379700	2970	2970	2970	2970	0
459	20240710	134200	149379700	2970	2970	2970	2970	0
460	20240710	134100	149379700	2970	2970	2970	2970	0
461	20240710	134000	149379700	2970	2970	2970	2970	0
462	20240710	133900	149379700	2970	2970	2970	2970	0
463	20240710	133800	149379700	2970	2970	2970	2970	0
464	20240710	133700	149379700	2970	2970	2970	2970	0
465	20240710	133600	149379700	2970	2970	2970	2970	170
466	20240710	133500	148874800	2970	2970	2970	2970	0
467	20240710	133400	148874800	2970	2970	2970	2970	0
468	20240710	133300	148874800	2970	2970	2970	2970	9
469	20240710	133200	148848070	2970	2970	2970	2970	0
470	20240710	133100	148848070	2970	2970	2970	2970	0
471	20240710	133000	148848070	2970	2970	2970	2970	0
472	20240710	132900	148848070	2970	2970	2970	2970	0
473	20240710	132800	148848070	2970	2970	2970	2970	1
474	20240710	132700	148845100	2970	2970	2970	2970	0
475	20240710	132600	148845100	2970	2970	2970	2970	0
476	20240710	132500	148845100	2970	2970	2970	2970	0
477	20240710	132400	148845100	2970	2955	2970	2955	1548
478	20240710	132300	144270745	2960	2965	2965	2960	208
479	20240710	132200	143654795	2975	2975	2975	2975	0
480	20240710	132100	143654795	2975	2975	2975	2975	0
481	20240710	132000	143654795	2975	2975	2975	2975	0
482	20240710	131900	143654795	2975	2975	2975	2975	0
483	20240710	131800	143654795	2975	2975	2975	2975	0
484	20240710	131700	143654795	2975	2975	2975	2975	1
485	20240710	131600	143651820	2975	2975	2975	2975	0
486	20240710	131500	143651820	2975	2975	2975	2975	0
487	20240710	131400	143651820	2975	2975	2975	2975	0
488	20240710	131300	143651820	2975	2955	2975	2955	1801
489	20240710	131200	138329845	2975	2975	2975	2975	0
490	20240710	131100	138329845	2975	2975	2975	2975	0
491	20240710	131000	138329845	2975	2975	2975	2975	0
492	20240710	130900	138329845	2975	2975	2975	2975	0
493	20240710	130800	138329845	2975	2975	2975	2975	0
494	20240710	130700	138329845	2975	2975	2975	2975	0
495	20240710	130600	138329845	2975	2975	2975	2975	0
496	20240710	130500	138329845	2975	2975	2975	2975	0
497	20240710	130400	138329845	2975	2975	2975	2975	0
498	20240710	130300	138329845	2975	2960	2975	2955	101
499	20240710	130200	138031325	2975	2975	2975	2975	0
500	20240710	130100	138031325	2975	2975	2975	2975	0
501	20240710	130000	138031325	2975	2975	2975	2975	0
502	20240710	125900	138031325	2975	2975	2975	2975	1
503	20240710	125800	138028350	2960	2960	2960	2960	0
504	20240710	125700	138028350	2960	2960	2960	2960	0
505	20240710	125600	138028350	2960	2960	2960	2960	0
506	20240710	125500	138028350	2960	2965	2965	2960	450
507	20240710	125400	136694600	2975	2975	2975	2975	0
508	20240710	125300	136694600	2975	2975	2975	2975	0
509	20240710	125200	136694600	2975	2975	2975	2975	0
510	20240710	125100	136694600	2975	2975	2975	2975	0
511	20240710	125000	136694600	2975	2960	2975	2960	20
512	20240710	124900	136635190	2970	2970	2970	2970	0
513	20240710	124800	136635190	2970	2970	2970	2970	0
514	20240710	124700	136635190	2970	2970	2970	2970	600
515	20240710	124600	134853190	2970	2970	2970	2970	0
516	20240710	124500	134853190	2970	2970	2970	2970	1
517	20240710	124400	134850220	2970	2970	2970	2970	0
518	20240710	124300	134850220	2970	2970	2970	2970	189
519	20240710	124200	134288890	2970	2970	2970	2970	300
520	20240710	124100	133397890	2970	2960	2970	2960	200
521	20240710	124000	132804040	2960	2960	2960	2960	300
522	20240710	123900	131916040	2960	2960	2960	2960	0
523	20240710	123800	131916040	2960	2960	2960	2960	0
524	20240710	123700	131916040	2960	2960	2960	2960	159
525	20240710	123600	131445400	2965	2965	2965	2965	0
526	20240710	123500	131445400	2965	2965	2965	2965	0
527	20240710	123400	131445400	2965	2965	2965	2965	50
528	20240710	123300	131297150	2970	2970	2970	2970	1
529	20240710	123200	131294180	2965	2965	2965	2965	2
530	20240710	123100	131288250	2970	2970	2970	2970	1
531	20240710	123000	131285280	2960	2960	2960	2960	168
532	20240710	122900	130788000	2970	2970	2970	2970	0
533	20240710	122800	130788000	2970	2970	2970	2970	0
534	20240710	122700	130788000	2970	2970	2970	2970	1
535	20240710	122600	130785030	2955	2955	2955	2955	602
536	20240710	122500	129006120	2955	2960	2960	2955	2096
537	20240710	122400	122812185	2975	2975	2975	2975	0
538	20240710	122300	122812185	2975	2975	2975	2975	0
539	20240710	122200	122812185	2975	2975	2975	2975	0
540	20240710	122100	122812185	2975	2975	2975	2975	0
541	20240710	122000	122812185	2975	2975	2975	2975	0
542	20240710	121900	122812185	2975	2975	2975	2975	50
543	20240710	121800	122663435	2975	2975	2975	2975	0
544	20240710	121700	122663435	2975	2975	2975	2975	0
545	20240710	121600	122663435	2975	2960	2975	2955	1416
546	20240710	121500	118471535	2965	2965	2965	2965	0
547	20240710	121400	118471535	2965	2965	2965	2965	0
548	20240710	121300	118471535	2965	2975	2975	2965	1849
549	20240710	121200	112983310	2985	2985	2985	2985	0
550	20240710	121100	112983310	2985	2985	2985	2985	0
551	20240710	121000	112983310	2985	2985	2985	2985	0
552	20240710	120900	112983310	2985	2985	2985	2985	0
553	20240710	120800	112983310	2985	2985	2985	2985	0
554	20240710	120700	112983310	2985	2985	2985	2985	0
555	20240710	120600	112983310	2985	2985	2985	2985	0
556	20240710	120500	112983310	2985	2985	2985	2985	0
557	20240710	120400	112983310	2985	2985	2985	2985	0
558	20240710	120300	112983310	2985	2985	2985	2985	0
559	20240710	120200	112983310	2985	2985	2985	2985	0
560	20240710	120100	112983310	2985	2985	2985	2985	0
561	20240710	120000	112983310	2985	2985	2985	2985	0
562	20240710	115900	112983310	2985	2985	2985	2985	0
563	20240710	115800	112983310	2985	2985	2985	2985	0
564	20240710	115700	112983310	2985	2985	2985	2985	0
565	20240710	115600	112983310	2985	2985	2985	2985	0
566	20240710	115500	112983310	2985	2985	2985	2985	2
567	20240710	115400	112977340	2985	2985	2985	2985	0
568	20240710	115300	112977340	2985	2985	2985	2985	0
569	20240710	115200	112977340	2985	2985	2985	2985	10
570	20240710	115100	112947490	2985	2985	2985	2985	0
571	20240710	115000	112947490	2985	2985	2985	2985	2
572	20240710	114900	112941520	2985	2985	2985	2985	0
573	20240710	114800	112941520	2985	2985	2985	2985	0
574	20240710	114700	112941520	2985	2985	2985	2985	0
575	20240710	114600	112941520	2985	2985	2985	2985	0
576	20240710	114500	112941520	2985	2985	2985	2985	0
577	20240710	114400	112941520	2985	2985	2985	2985	60
578	20240710	114300	112762420	2985	2975	2985	2975	90
579	20240710	114200	112494660	2970	2975	2975	2970	280
580	20240710	114100	111662370	2985	2985	2985	2985	0
581	20240710	114000	111662370	2985	2985	2985	2985	0
582	20240710	113900	111662370	2985	2975	2985	2975	7
583	20240710	113800	111641535	2985	2985	2985	2985	0
584	20240710	113700	111641535	2985	2985	2985	2985	76
585	20240710	113600	111414675	2985	2985	2985	2985	0
586	20240710	113500	111414675	2985	2985	2985	2985	0
587	20240710	113400	111414675	2985	2985	2985	2985	0
588	20240710	113300	111414675	2985	2985	2985	2985	0
589	20240710	113200	111414675	2985	2985	2985	2985	0
590	20240710	113100	111414675	2985	2985	2985	2985	0
591	20240710	113000	111414675	2985	2985	2985	2985	0
592	20240710	112900	111414675	2985	2985	2985	2985	0
593	20240710	112800	111414675	2985	2985	2985	2985	1
594	20240710	112700	111411690	2985	2985	2985	2985	0
595	20240710	112600	111411690	2985	2985	2985	2985	0
596	20240710	112500	111411690	2985	2985	2985	2985	1
597	20240710	112400	111408705	2985	2985	2985	2985	0
598	20240710	112300	111408705	2985	2985	2985	2985	0
599	20240710	112200	111408705	2985	2985	2985	2985	1
600	20240710	112100	111405720	2980	2985	2985	2980	213
601	20240710	112000	110770415	2980	2980	2980	2980	0
602	20240710	111900	110770415	2980	2980	2980	2980	100
603	20240710	111800	110472415	2980	2980	2980	2980	0
604	20240710	111700	110472415	2980	2980	2980	2980	1
605	20240710	111600	110469435	2970	2970	2975	2970	218
606	20240710	111500	109821875	2980	2980	2980	2980	0
607	20240710	111400	109821875	2980	2980	2980	2980	1
608	20240710	111300	109818895	2975	2975	2975	2975	19
609	20240710	111200	109762370	2985	2985	2985	2985	0
610	20240710	111100	109762370	2985	2985	2985	2985	1
611	20240710	111000	109759385	2975	2975	2975	2975	0
612	20240710	110900	109759385	2975	2975	2975	2975	187
613	20240710	110800	109203060	2985	2985	2985	2985	0
614	20240710	110700	109203060	2985	2985	2985	2985	0
615	20240710	110600	109203060	2985	2985	2985	2985	1
616	20240710	110500	109200075	2975	2975	2975	2975	628
617	20240710	110400	107331775	2990	2990	2990	2990	0
618	20240710	110300	107331775	2990	2990	2990	2990	0
619	20240710	110200	107331775	2990	2990	2990	2990	0
620	20240710	110100	107331775	2990	2990	2990	2990	2
621	20240710	110000	107325795	2990	2980	2990	2980	215
622	20240710	105900	106685085	2990	2990	2990	2990	0
623	20240710	105800	106685085	2990	2990	2990	2990	0
624	20240710	105700	106685085	2990	2975	2990	2970	301
625	20240710	105600	105790835	2990	2990	2990	2990	0
626	20240710	105500	105790835	2990	2990	2990	2990	0
627	20240710	105400	105790835	2990	2990	2990	2990	0
628	20240710	105300	105790835	2990	2990	2990	2990	0
629	20240710	105200	105790835	2990	2980	2990	2980	201
630	20240710	105100	105191845	2995	2990	2995	2990	42
631	20240710	105000	105066260	2995	2995	2995	2995	1
632	20240710	104900	105063265	2990	2990	2995	2990	359
633	20240710	104800	103989850	2990	2990	2995	2990	452
634	20240710	104700	102638365	2990	2990	2990	2990	20
635	20240710	104600	102578565	2990	2990	2990	2990	0
636	20240710	104500	102578565	2990	2990	2990	2990	0
637	20240710	104400	102578565	2990	2990	2990	2990	0
638	20240710	104300	102578565	2990	2970	2990	2970	4
639	20240710	104200	102566645	2990	2990	2990	2990	0
640	20240710	104100	102566645	2990	2980	2990	2970	187
641	20240710	104000	102010235	2990	2990	2990	2990	0
642	20240710	103900	102010235	2990	2975	2990	2970	500
643	20240710	103800	100525150	2990	2990	2990	2990	0
644	20240710	103700	100525150	2990	2990	2990	2990	0
645	20240710	103600	100525150	2990	2990	2990	2990	0
646	20240710	103500	100525150	2990	2990	2990	2990	0
647	20240710	103400	100525150	2990	2970	2990	2970	36
648	20240710	103300	100418210	2995	2995	2995	2995	0
649	20240710	103200	100418210	2995	2995	2995	2995	0
650	20240710	103100	100418210	2995	2995	2995	2995	0
651	20240710	103000	100418210	2995	2995	2995	2995	0
652	20240710	102900	100418210	2995	2995	2995	2995	0
653	20240710	102800	100418210	2995	2995	2995	2995	333
654	20240710	102700	99420875	3005	3005	3005	3005	0
655	20240710	102600	99420875	3005	3005	3005	3005	0
656	20240710	102500	99420875	3005	3005	3005	3005	0
657	20240710	102400	99420875	3005	3005	3005	3005	0
658	20240710	102300	99420875	3005	3005	3005	3005	0
659	20240710	102200	99420875	3005	3005	3005	3005	0
660	20240710	102100	99420875	3005	3005	3005	3005	0
661	20240710	102000	99420875	3005	3005	3005	3005	0
662	20240710	101900	99420875	3005	3005	3005	3005	0
663	20240710	101800	99420875	3005	3005	3005	3005	0
664	20240710	101700	99420875	3005	3005	3005	3005	0
665	20240710	101600	99420875	3005	2995	3005	2995	60
666	20240710	101500	99240950	2965	2970	2970	2965	500
667	20240710	101400	97756715	2980	2980	2980	2980	0
668	20240710	101300	97756715	2980	2980	2980	2980	918
669	20240710	101200	95021075	2980	2980	2980	2980	1681
670	20240710	101100	90011695	2980	2980	2980	2980	556
671	20240710	101000	88354815	2980	2980	2980	2980	0
672	20240710	100900	88354815	2980	2970	2980	2970	477
673	20240710	100800	86938025	2970	2970	2970	2970	1406
674	20240710	100700	82762205	2970	2980	2980	2970	2429
675	20240710	100600	75529725	2995	2980	2995	2980	7
676	20240710	100500	75508850	2980	3005	3005	2980	675
677	20240710	100400	73495335	3005	3005	3005	3005	0
678	20240710	100300	73495335	3005	3005	3005	3005	1
679	20240710	100200	73492330	3005	3005	3005	3005	3
680	20240710	100100	73483315	3000	3000	3000	3000	0
681	20240710	100000	73483315	3000	3000	3000	3000	500
682	20240710	095900	71983315	3005	3005	3005	3005	0
683	20240710	095800	71983315	3005	3005	3005	3000	502
684	20240710	095700	70477305	2995	2995	2995	2995	16
685	20240710	095600	70429385	3005	3005	3005	3005	0
686	20240710	095500	70429385	3005	3005	3005	3005	0
687	20240710	095400	70429385	3005	2985	3005	2985	51
688	20240710	095300	70277130	2990	2990	2990	2990	1118
689	20240710	095200	66934310	3005	3005	3005	3005	0
690	20240710	095100	66934310	3005	3005	3005	3005	0
691	20240710	095000	66934310	3005	3005	3005	3005	0
692	20240710	094900	66934310	3005	3005	3005	3005	0
693	20240710	094800	66934310	3005	3005	3005	3005	0
694	20240710	094700	66934310	3005	3005	3005	3005	0
695	20240710	094600	66934310	3005	3005	3005	3005	0
696	20240710	094500	66934310	3005	3005	3005	3005	0
697	20240710	094400	66934310	3005	2995	3005	2990	112
698	20240710	094300	66599010	3005	3005	3005	3005	0
699	20240710	094200	66599010	3005	3005	3005	3005	0
700	20240710	094100	66599010	3005	3005	3005	3005	0
701	20240710	094000	66599010	3005	3005	3005	3005	138
702	20240710	093900	66184320	3005	3005	3005	3005	0
703	20240710	093800	66184320	3005	3005	3005	3005	1
704	20240710	093700	66181315	2990	2990	2990	2990	7
705	20240710	093600	66160385	3005	3005	3005	3005	0
706	20240710	093500	66160385	3005	3005	3005	3005	0
707	20240710	093400	66160385	3005	3000	3010	2990	702
708	20240710	093300	64059160	3010	3010	3010	3010	1
709	20240710	093200	64056150	3000	3000	3000	3000	2
710	20240710	093100	64050150	3010	3005	3010	3005	15
711	20240710	093000	64005070	3005	3005	3005	3005	1
712	20240710	092900	64002065	3010	3010	3010	3010	0
713	20240710	092800	64002065	3010	3005	3010	3005	7
714	20240710	092700	63981000	3015	3015	3015	3015	0
715	20240710	092600	63981000	3015	3015	3015	3015	1
716	20240710	092500	63977985	2995	3015	3015	2995	4
717	20240710	092400	63965985	2990	2990	2990	2990	345
718	20240710	092300	62934435	3015	3025	3025	3005	1065
719	20240710	092200	59733710	3015	3005	3025	3005	404
720	20240710	092100	58519630	3025	3025	3025	3025	166
721	20240710	092000	58017480	3025	3025	3025	3025	1
722	20240710	091900	58014455	3015	3015	3015	3015	41
723	20240710	091800	57890840	3005	3015	3015	3005	434
724	20240710	091700	56585290	3025	3025	3025	3025	0
725	20240710	091600	56585290	3025	3025	3025	3025	0
726	20240710	091500	56585290	3025	3025	3025	3025	0
727	20240710	091400	56585290	3025	3010	3025	3010	940
728	20240710	091300	53755775	2995	3000	3000	2970	4144
729	20240710	091200	41401905	3015	3015	3015	3000	845
730	20240710	091100	38866875	3005	3035	3035	3000	5357
731	20240710	091000	22760900	3060	3060	3060	3060	80
732	20240710	090900	22516100	3060	3060	3060	3060	2
733	20240710	090800	22509980	3060	3060	3060	3060	0
734	20240710	090700	22509980	3060	3040	3060	3035	6064
735	20240710	090600	4076265	3060	3060	3060	3060	0
736	20240710	090500	4076265	3060	3060	3060	3060	0
737	20240710	090400	4076265	3060	3060	3060	3060	1
738	20240710	090300	4073205	3035	3035	3035	3035	115
739	20240710	090200	3724180	3075	3075	3075	3075	0
740	20240710	090100	3724180	3075	3075	3075	3075	0
741	20240710	090000	3724180	3075	3075	3075	3040	1222