KissMeData/353810/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	213100	394746890	4375	4375	4375	4375	2953
3	20240703	213000	394746890	4375	4375	4375	4375	0
4	20240703	212900	394746890	4375	4375	4375	4375	0
5	20240703	212800	394746890	4375	4375	4375	4375	0
6	20240703	212700	394746890	4375	4375	4375	4375	0
7	20240703	212600	394746890	4375	4375	4375	4375	0
8	20240703	212500	394746890	4375	4375	4375	4375	0
9	20240703	212400	394746890	4375	4375	4375	4375	0
10	20240703	212300	394746890	4375	4375	4375	4375	0
11	20240703	212200	394746890	4375	4375	4375	4375	0
12	20240703	212100	394746890	4375	4375	4375	4375	0
13	20240703	212000	394746890	4375	4375	4375	4375	0
14	20240703	211900	394746890	4375	4375	4375	4375	0
15	20240703	211800	394746890	4375	4375	4375	4375	0
16	20240703	211700	394746890	4375	4375	4375	4375	0
17	20240703	211600	394746890	4375	4375	4375	4375	0
18	20240703	211500	394746890	4375	4375	4375	4375	0
19	20240703	211400	394746890	4375	4375	4375	4375	0
20	20240703	211300	394746890	4375	4375	4375	4375	0
21	20240703	211200	394746890	4375	4375	4375	4375	0
22	20240703	211100	394746890	4375	4375	4375	4375	0
23	20240703	211000	394746890	4375	4375	4375	4375	0
24	20240703	210900	394746890	4375	4375	4375	4375	0
25	20240703	210800	394746890	4375	4375	4375	4375	0
26	20240703	210700	394746890	4375	4375	4375	4375	0
27	20240703	210600	394746890	4375	4375	4375	4375	0
28	20240703	210500	394746890	4375	4375	4375	4375	0
29	20240703	210400	394746890	4375	4375	4375	4375	0
30	20240703	210300	394746890	4375	4375	4375	4375	0
31	20240703	210200	394746890	4375	4375	4375	4375	0
32	20240703	210100	394746890	4375	4375	4375	4375	2953
33	20240703	210000	394746890	4375	4375	4375	4375	0
34	20240703	205900	394746890	4375	4375	4375	4375	0
35	20240703	205800	394746890	4375	4375	4375	4375	0
36	20240703	205700	394746890	4375	4375	4375	4375	0
37	20240703	205600	394746890	4375	4375	4375	4375	0
38	20240703	205500	394746890	4375	4375	4375	4375	0
39	20240703	205400	394746890	4375	4375	4375	4375	0
40	20240703	205300	394746890	4375	4375	4375	4375	0
41	20240703	205200	394746890	4375	4375	4375	4375	0
42	20240703	205100	394746890	4375	4375	4375	4375	0
43	20240703	205000	394746890	4375	4375	4375	4375	0
44	20240703	204900	394746890	4375	4375	4375	4375	0
45	20240703	204800	394746890	4375	4375	4375	4375	0
46	20240703	204700	394746890	4375	4375	4375	4375	0
47	20240703	204600	394746890	4375	4375	4375	4375	0
48	20240703	204500	394746890	4375	4375	4375	4375	0
49	20240703	204400	394746890	4375	4375	4375	4375	0
50	20240703	204300	394746890	4375	4375	4375	4375	0
51	20240703	204200	394746890	4375	4375	4375	4375	0
52	20240703	204100	394746890	4375	4375	4375	4375	0
53	20240703	204000	394746890	4375	4375	4375	4375	0
54	20240703	203900	394746890	4375	4375	4375	4375	0
55	20240703	203800	394746890	4375	4375	4375	4375	0
56	20240703	203700	394746890	4375	4375	4375	4375	0
57	20240703	203600	394746890	4375	4375	4375	4375	0
58	20240703	203500	394746890	4375	4375	4375	4375	0
59	20240703	203400	394746890	4375	4375	4375	4375	0
60	20240703	203300	394746890	4375	4375	4375	4375	0
61	20240703	203200	394746890	4375	4375	4375	4375	0
62	20240703	203100	394746890	4375	4375	4375	4375	2953
63	20240703	203000	394746890	4375	4375	4375	4375	0
64	20240703	202900	394746890	4375	4375	4375	4375	0
65	20240703	202800	394746890	4375	4375	4375	4375	0
66	20240703	202700	394746890	4375	4375	4375	4375	0
67	20240703	202600	394746890	4375	4375	4375	4375	0
68	20240703	202500	394746890	4375	4375	4375	4375	0
69	20240703	202400	394746890	4375	4375	4375	4375	0
70	20240703	202300	394746890	4375	4375	4375	4375	0
71	20240703	202200	394746890	4375	4375	4375	4375	0
72	20240703	202100	394746890	4375	4375	4375	4375	0
73	20240703	202000	394746890	4375	4375	4375	4375	0
74	20240703	201900	394746890	4375	4375	4375	4375	0
75	20240703	201800	394746890	4375	4375	4375	4375	0
76	20240703	201700	394746890	4375	4375	4375	4375	0
77	20240703	201600	394746890	4375	4375	4375	4375	0
78	20240703	201500	394746890	4375	4375	4375	4375	0
79	20240703	201400	394746890	4375	4375	4375	4375	0
80	20240703	201300	394746890	4375	4375	4375	4375	0
81	20240703	201200	394746890	4375	4375	4375	4375	0
82	20240703	201100	394746890	4375	4375	4375	4375	0
83	20240703	201000	394746890	4375	4375	4375	4375	0
84	20240703	200900	394746890	4375	4375	4375	4375	0
85	20240703	200800	394746890	4375	4375	4375	4375	0
86	20240703	200700	394746890	4375	4375	4375	4375	0
87	20240703	200600	394746890	4375	4375	4375	4375	0
88	20240703	200500	394746890	4375	4375	4375	4375	0
89	20240703	200400	394746890	4375	4375	4375	4375	0
90	20240703	200300	394746890	4375	4375	4375	4375	0
91	20240703	200200	394746890	4375	4375	4375	4375	0
92	20240703	200100	394746890	4375	4375	4375	4375	2953
93	20240703	200000	394746890	4375	4375	4375	4375	0
94	20240703	195900	394746890	4375	4375	4375	4375	0
95	20240703	195800	394746890	4375	4375	4375	4375	0
96	20240703	195700	394746890	4375	4375	4375	4375	0
97	20240703	195600	394746890	4375	4375	4375	4375	0
98	20240703	195500	394746890	4375	4375	4375	4375	0
99	20240703	195400	394746890	4375	4375	4375	4375	0
100	20240703	195300	394746890	4375	4375	4375	4375	0
101	20240703	195200	394746890	4375	4375	4375	4375	0
102	20240703	195100	394746890	4375	4375	4375	4375	0
103	20240703	195000	394746890	4375	4375	4375	4375	0
104	20240703	194900	394746890	4375	4375	4375	4375	0
105	20240703	194800	394746890	4375	4375	4375	4375	0
106	20240703	194700	394746890	4375	4375	4375	4375	0
107	20240703	194600	394746890	4375	4375	4375	4375	0
108	20240703	194500	394746890	4375	4375	4375	4375	0
109	20240703	194400	394746890	4375	4375	4375	4375	0
110	20240703	194300	394746890	4375	4375	4375	4375	0
111	20240703	194200	394746890	4375	4375	4375	4375	0
112	20240703	194100	394746890	4375	4375	4375	4375	0
113	20240703	194000	394746890	4375	4375	4375	4375	0
114	20240703	193900	394746890	4375	4375	4375	4375	0
115	20240703	193800	394746890	4375	4375	4375	4375	0
116	20240703	193700	394746890	4375	4375	4375	4375	0
117	20240703	193600	394746890	4375	4375	4375	4375	0
118	20240703	193500	394746890	4375	4375	4375	4375	0
119	20240703	193400	394746890	4375	4375	4375	4375	0
120	20240703	193300	394746890	4375	4375	4375	4375	0
121	20240703	193200	394746890	4375	4375	4375	4375	0
122	20240703	193100	394746890	4375	4375	4375	4375	2953
123	20240703	193000	394746890	4375	4375	4375	4375	0
124	20240703	192900	394746890	4375	4375	4375	4375	0
125	20240703	192800	394746890	4375	4375	4375	4375	0
126	20240703	192700	394746890	4375	4375	4375	4375	0
127	20240703	192600	394746890	4375	4375	4375	4375	0
128	20240703	192500	394746890	4375	4375	4375	4375	0
129	20240703	192400	394746890	4375	4375	4375	4375	0
130	20240703	192300	394746890	4375	4375	4375	4375	0
131	20240703	192200	394746890	4375	4375	4375	4375	0
132	20240703	192100	394746890	4375	4375	4375	4375	0
133	20240703	192000	394746890	4375	4375	4375	4375	0
134	20240703	191900	394746890	4375	4375	4375	4375	0
135	20240703	191800	394746890	4375	4375	4375	4375	0
136	20240703	191700	394746890	4375	4375	4375	4375	0
137	20240703	191600	394746890	4375	4375	4375	4375	0
138	20240703	191500	394746890	4375	4375	4375	4375	0
139	20240703	191400	394746890	4375	4375	4375	4375	0
140	20240703	191300	394746890	4375	4375	4375	4375	0
141	20240703	191200	394746890	4375	4375	4375	4375	0
142	20240703	191100	394746890	4375	4375	4375	4375	0
143	20240703	191000	394746890	4375	4375	4375	4375	0
144	20240703	190900	394746890	4375	4375	4375	4375	0
145	20240703	190800	394746890	4375	4375	4375	4375	0
146	20240703	190700	394746890	4375	4375	4375	4375	0
147	20240703	190600	394746890	4375	4375	4375	4375	0
148	20240703	190500	394746890	4375	4375	4375	4375	0
149	20240703	190400	394746890	4375	4375	4375	4375	0
150	20240703	190300	394746890	4375	4375	4375	4375	0
151	20240703	190200	394746890	4375	4375	4375	4375	0
152	20240703	190100	394746890	4375	4375	4375	4375	2953
153	20240703	190000	394746890	4375	4375	4375	4375	0
154	20240703	185900	394746890	4375	4375	4375	4375	0
155	20240703	185800	394746890	4375	4375	4375	4375	0
156	20240703	185700	394746890	4375	4375	4375	4375	0
157	20240703	185600	394746890	4375	4375	4375	4375	0
158	20240703	185500	394746890	4375	4375	4375	4375	0
159	20240703	185400	394746890	4375	4375	4375	4375	0
160	20240703	185300	394746890	4375	4375	4375	4375	0
161	20240703	185200	394746890	4375	4375	4375	4375	0
162	20240703	185100	394746890	4375	4375	4375	4375	0
163	20240703	185000	394746890	4375	4375	4375	4375	0
164	20240703	184900	394746890	4375	4375	4375	4375	0
165	20240703	184800	394746890	4375	4375	4375	4375	0
166	20240703	184700	394746890	4375	4375	4375	4375	0
167	20240703	184600	394746890	4375	4375	4375	4375	0
168	20240703	184500	394746890	4375	4375	4375	4375	0
169	20240703	184400	394746890	4375	4375	4375	4375	0
170	20240703	184300	394746890	4375	4375	4375	4375	0
171	20240703	184200	394746890	4375	4375	4375	4375	0
172	20240703	184100	394746890	4375	4375	4375	4375	0
173	20240703	184000	394746890	4375	4375	4375	4375	0
174	20240703	183900	394746890	4375	4375	4375	4375	0
175	20240703	183800	394746890	4375	4375	4375	4375	0
176	20240703	183700	394746890	4375	4375	4375	4375	0
177	20240703	183600	394746890	4375	4375	4375	4375	0
178	20240703	183500	394746890	4375	4375	4375	4375	0
179	20240703	183400	394746890	4375	4375	4375	4375	0
180	20240703	183300	394746890	4375	4375	4375	4375	0
181	20240703	183200	394746890	4375	4375	4375	4375	0
182	20240703	183100	394746890	4375	4375	4375	4375	2953
183	20240703	183000	394746890	4375	4375	4375	4375	0
184	20240703	182900	394746890	4375	4375	4375	4375	0
185	20240703	182800	394746890	4375	4375	4375	4375	0
186	20240703	182700	394746890	4375	4375	4375	4375	0
187	20240703	182600	394746890	4375	4375	4375	4375	0
188	20240703	182500	394746890	4375	4375	4375	4375	0
189	20240703	182400	394746890	4375	4375	4375	4375	0
190	20240703	182300	394746890	4375	4375	4375	4375	0
191	20240703	182200	394746890	4375	4375	4375	4375	0
192	20240703	182100	394746890	4375	4375	4375	4375	0
193	20240703	182000	394746890	4375	4375	4375	4375	0
194	20240703	181900	394746890	4375	4375	4375	4375	0
195	20240703	181800	394746890	4375	4375	4375	4375	0
196	20240703	181700	394746890	4375	4375	4375	4375	0
197	20240703	181600	394746890	4375	4375	4375	4375	0
198	20240703	181500	394746890	4375	4375	4375	4375	0
199	20240703	181400	394746890	4375	4375	4375	4375	0
200	20240703	181300	394746890	4375	4375	4375	4375	0
201	20240703	181200	394746890	4375	4375	4375	4375	0
202	20240703	181100	394746890	4375	4375	4375	4375	0
203	20240703	181000	394746890	4375	4375	4375	4375	0
204	20240703	180900	394746890	4375	4375	4375	4375	0
205	20240703	180800	394746890	4375	4375	4375	4375	0
206	20240703	180700	394746890	4375	4375	4375	4375	0
207	20240703	180600	394746890	4375	4375	4375	4375	0
208	20240703	180500	394746890	4375	4375	4375	4375	0
209	20240703	180400	394746890	4375	4375	4375	4375	0
210	20240703	180300	394746890	4375	4375	4375	4375	0
211	20240703	180200	394746890	4375	4375	4375	4375	0
212	20240703	180100	394746890	4375	4375	4375	4375	2953
213	20240703	180000	394746890	4375	4375	4375	4375	0
214	20240703	175900	394746890	4375	4375	4375	4375	0
215	20240703	175800	394746890	4375	4375	4375	4375	0
216	20240703	175700	394746890	4375	4375	4375	4375	0
217	20240703	175600	394746890	4375	4375	4375	4375	0
218	20240703	175500	394746890	4375	4375	4375	4375	0
219	20240703	175400	394746890	4375	4375	4375	4375	0
220	20240703	175300	394746890	4375	4375	4375	4375	0
221	20240703	175200	394746890	4375	4375	4375	4375	0
222	20240703	175100	394746890	4375	4375	4375	4375	0
223	20240703	175000	394746890	4375	4375	4375	4375	0
224	20240703	174900	394746890	4375	4375	4375	4375	0
225	20240703	174800	394746890	4375	4375	4375	4375	0
226	20240703	174700	394746890	4375	4375	4375	4375	0
227	20240703	174600	394746890	4375	4375	4375	4375	0
228	20240703	174500	394746890	4375	4375	4375	4375	0
229	20240703	174400	394746890	4375	4375	4375	4375	0
230	20240703	174300	394746890	4375	4375	4375	4375	0
231	20240703	174200	394746890	4375	4375	4375	4375	0
232	20240703	174100	394746890	4375	4375	4375	4375	0
233	20240703	174000	394746890	4375	4375	4375	4375	0
234	20240703	173900	394746890	4375	4375	4375	4375	0
235	20240703	173800	394746890	4375	4375	4375	4375	0
236	20240703	173700	394746890	4375	4375	4375	4375	0
237	20240703	173600	394746890	4375	4375	4375	4375	0
238	20240703	173500	394746890	4375	4375	4375	4375	0
239	20240703	173400	394746890	4375	4375	4375	4375	0
240	20240703	173300	394746890	4375	4375	4375	4375	0
241	20240703	173200	394746890	4375	4375	4375	4375	0
242	20240703	173100	394746890	4375	4375	4375	4375	2953
243	20240703	173000	394746890	4375	4375	4375	4375	0
244	20240703	172900	394746890	4375	4375	4375	4375	0
245	20240703	172800	394746890	4375	4375	4375	4375	0
246	20240703	172700	394746890	4375	4375	4375	4375	0
247	20240703	172600	394746890	4375	4375	4375	4375	0
248	20240703	172500	394746890	4375	4375	4375	4375	0
249	20240703	172400	394746890	4375	4375	4375	4375	0
250	20240703	172300	394746890	4375	4375	4375	4375	0
251	20240703	172200	394746890	4375	4375	4375	4375	0
252	20240703	172100	394746890	4375	4375	4375	4375	0
253	20240703	172000	394746890	4375	4375	4375	4375	0
254	20240703	171900	394746890	4375	4375	4375	4375	0
255	20240703	171800	394746890	4375	4375	4375	4375	0
256	20240703	171700	394746890	4375	4375	4375	4375	0
257	20240703	171600	394746890	4375	4375	4375	4375	0
258	20240703	171500	394746890	4375	4375	4375	4375	0
259	20240703	171400	394746890	4375	4375	4375	4375	0
260	20240703	171300	394746890	4375	4375	4375	4375	0
261	20240703	171200	394746890	4375	4375	4375	4375	0
262	20240703	171100	394746890	4375	4375	4375	4375	0
263	20240703	171000	394746890	4375	4375	4375	4375	0
264	20240703	170900	394746890	4375	4375	4375	4375	0
265	20240703	170800	394746890	4375	4375	4375	4375	0
266	20240703	170700	394746890	4375	4375	4375	4375	0
267	20240703	170600	394746890	4375	4375	4375	4375	0
268	20240703	170500	394746890	4375	4375	4375	4375	0
269	20240703	170400	394746890	4375	4375	4375	4375	0
270	20240703	170300	394746890	4375	4375	4375	4375	0
271	20240703	170200	394746890	4375	4375	4375	4375	0
272	20240703	170100	394746890	4375	4375	4375	4375	2953
273	20240703	170000	394746890	4375	4375	4375	4375	0
274	20240703	165900	394746890	4375	4375	4375	4375	0
275	20240703	165800	394746890	4375	4375	4375	4375	0
276	20240703	165700	394746890	4375	4375	4375	4375	0
277	20240703	165600	394746890	4375	4375	4375	4375	0
278	20240703	165500	394746890	4375	4375	4375	4375	0
279	20240703	165400	394746890	4375	4375	4375	4375	0
280	20240703	165300	394746890	4375	4375	4375	4375	0
281	20240703	165200	394746890	4375	4375	4375	4375	0
282	20240703	165100	394746890	4375	4375	4375	4375	0
283	20240703	165000	394746890	4375	4375	4375	4375	0
284	20240703	164900	394746890	4375	4375	4375	4375	0
285	20240703	164800	394746890	4375	4375	4375	4375	0
286	20240703	164700	394746890	4375	4375	4375	4375	0
287	20240703	164600	394746890	4375	4375	4375	4375	0
288	20240703	164500	394746890	4375	4375	4375	4375	0
289	20240703	164400	394746890	4375	4375	4375	4375	0
290	20240703	164300	394746890	4375	4375	4375	4375	0
291	20240703	164200	394746890	4375	4375	4375	4375	0
292	20240703	164100	394746890	4375	4375	4375	4375	0
293	20240703	164000	394746890	4375	4375	4375	4375	0
294	20240703	163900	394746890	4375	4375	4375	4375	0
295	20240703	163800	394746890	4375	4375	4375	4375	0
296	20240703	163700	394746890	4375	4375	4375	4375	0
297	20240703	163600	394746890	4375	4375	4375	4375	0
298	20240703	163500	394746890	4375	4375	4375	4375	0
299	20240703	163400	394746890	4375	4375	4375	4375	0
300	20240703	163300	394746890	4375	4375	4375	4375	0
301	20240703	163200	394746890	4375	4375	4375	4375	0
302	20240703	163100	394746890	4375	4375	4375	4375	2953
303	20240703	163000	394746890	4375	4375	4375	4375	0
304	20240703	162900	394746890	4375	4375	4375	4375	0
305	20240703	162800	394746890	4375	4375	4375	4375	0
306	20240703	162700	394746890	4375	4375	4375	4375	0
307	20240703	162600	394746890	4375	4375	4375	4375	0
308	20240703	162500	394746890	4375	4375	4375	4375	0
309	20240703	162400	394746890	4375	4375	4375	4375	0
310	20240703	162300	394746890	4375	4375	4375	4375	0
311	20240703	162200	394746890	4375	4375	4375	4375	0
312	20240703	162100	394746890	4375	4375	4375	4375	0
313	20240703	162000	394746890	4375	4375	4375	4375	0
314	20240703	161900	394746890	4375	4375	4375	4375	0
315	20240703	161800	394746890	4375	4375	4375	4375	0
316	20240703	161700	394746890	4375	4375	4375	4375	0
317	20240703	161600	394746890	4375	4375	4375	4375	0
318	20240703	161500	394746890	4375	4375	4375	4375	0
319	20240703	161400	394746890	4375	4375	4375	4375	0
320	20240703	161300	394746890	4375	4375	4375	4375	0
321	20240703	161200	394746890	4375	4375	4375	4375	0
322	20240703	161100	394746890	4375	4375	4375	4375	0
323	20240703	161000	394746890	4375	4375	4375	4375	0
324	20240703	160900	394746890	4375	4375	4375	4375	0
325	20240703	160800	394746890	4375	4375	4375	4375	0
326	20240703	160700	394746890	4375	4375	4375	4375	0
327	20240703	160600	394746890	4375	4375	4375	4375	0
328	20240703	160500	394746890	4375	4375	4375	4375	0
329	20240703	160400	394746890	4375	4375	4375	4375	0
330	20240703	160300	394746890	4375	4375	4375	4375	0
331	20240703	160200	394746890	4375	4375	4375	4375	0
332	20240703	160100	394746890	4375	4375	4375	4375	2953
333	20240703	160000	394746890	4375	4375	4375	4375	0
334	20240703	155900	394746890	4375	4375	4375	4375	0
335	20240703	155800	394746890	4375	4375	4375	4375	0
336	20240703	155700	394746890	4375	4375	4375	4375	0
337	20240703	155600	394746890	4375	4375	4375	4375	0
338	20240703	155500	394746890	4375	4375	4375	4375	0
339	20240703	155400	394746890	4375	4375	4375	4375	0
340	20240703	155300	394746890	4375	4375	4375	4375	0
341	20240703	155200	394746890	4375	4375	4375	4375	0
342	20240703	155100	394746890	4375	4375	4375	4375	0
343	20240703	155000	394746890	4375	4375	4375	4375	0
344	20240703	154900	394746890	4375	4375	4375	4375	0
345	20240703	154800	394746890	4375	4375	4375	4375	0
346	20240703	154700	394746890	4375	4375	4375	4375	0
347	20240703	154600	394746890	4375	4375	4375	4375	0
348	20240703	154500	394746890	4375	4375	4375	4375	0
349	20240703	154400	394746890	4375	4375	4375	4375	0
350	20240703	154300	394746890	4375	4375	4375	4375	0
351	20240703	154200	394746890	4375	4375	4375	4375	0
352	20240703	154100	394746890	4375	4375	4375	4375	0
353	20240703	154000	394746890	4375	4375	4375	4375	0
354	20240703	153900	394746890	4375	4375	4375	4375	0
355	20240703	153800	394746890	4375	4375	4375	4375	0
356	20240703	153700	394746890	4375	4375	4375	4375	0
357	20240703	153600	394746890	4375	4375	4375	4375	0
358	20240703	153500	394746890	4375	4375	4375	4375	0
359	20240703	153400	394746890	4375	4375	4375	4375	0
360	20240703	153300	394746890	4375	4375	4375	4375	0
361	20240703	153200	394746890	4375	4375	4375	4375	0
362	20240703	153100	394746890	4375	4375	4375	4375	2953
363	20240703	153000	394746890	4375	4375	4375	4375	2953
364	20240703	152900	381827515	4375	4375	4375	4375	0
365	20240703	152800	381827515	4375	4375	4375	4375	0
366	20240703	152700	381827515	4375	4375	4375	4375	0
367	20240703	152600	381827515	4375	4375	4375	4375	0
368	20240703	152500	381827515	4375	4375	4375	4375	0
369	20240703	152400	381827515	4375	4375	4375	4375	0
370	20240703	152300	381827515	4375	4375	4375	4375	0
371	20240703	152200	381827515	4375	4375	4375	4375	0
372	20240703	152100	381827515	4375	4375	4375	4375	0
373	20240703	152000	381827515	4375	4375	4375	4375	0
374	20240703	151900	381827515	4375	4355	4375	4355	234
375	20240703	151800	380804075	4370	4365	4370	4365	200
376	20240703	151700	379930645	4365	4355	4365	4355	107
377	20240703	151600	379464650	4370	4370	4370	4370	0
378	20240703	151500	379464650	4370	4355	4370	4335	277
379	20240703	151400	378261800	4340	4335	4340	4335	3231
380	20240703	151300	364239760	4340	4340	4340	4340	865
381	20240703	151200	360485660	4340	4350	4350	4340	111
382	20240703	151100	360003635	4360	4360	4360	4360	0
383	20240703	151000	360003635	4360	4360	4360	4360	0
384	20240703	150900	360003635	4360	4360	4360	4360	0
385	20240703	150800	360003635	4360	4360	4360	4360	0
386	20240703	150700	360003635	4360	4360	4360	4360	1
387	20240703	150600	359999275	4355	4355	4355	4355	109
388	20240703	150500	359524580	4360	4360	4360	4360	0
389	20240703	150400	359524580	4360	4360	4360	4360	0
390	20240703	150300	359524580	4360	4360	4360	4360	0
391	20240703	150200	359524580	4360	4360	4360	4360	0
392	20240703	150100	359524580	4360	4360	4360	4360	0
393	20240703	150000	359524580	4360	4360	4360	4360	0
394	20240703	145900	359524580	4360	4360	4360	4360	0
395	20240703	145800	359524580	4360	4360	4360	4360	0
396	20240703	145700	359524580	4360	4360	4360	4360	1
397	20240703	145600	359520220	4355	4355	4355	4355	1
398	20240703	145500	359515865	4360	4360	4360	4345	6
399	20240703	145400	359489740	4355	4360	4365	4355	4
400	20240703	145300	359472300	4365	4340	4365	4340	8
401	20240703	145200	359437555	4350	4350	4350	4350	1
402	20240703	145100	359433205	4360	4360	4360	4360	21
403	20240703	145000	359341645	4365	4365	4365	4365	1
404	20240703	144900	359337280	4375	4370	4375	4370	2
405	20240703	144800	359328535	4370	4365	4375	4365	6
406	20240703	144700	359302315	4375	4375	4375	4375	0
407	20240703	144600	359302315	4375	4375	4375	4375	0
408	20240703	144500	359302315	4375	4375	4375	4375	0
409	20240703	144400	359302315	4375	4360	4375	4360	331
410	20240703	144300	357859130	4360	4355	4360	4355	2
411	20240703	144200	357850415	4360	4360	4360	4360	0
412	20240703	144100	357850415	4360	4360	4360	4360	0
413	20240703	144000	357850415	4360	4360	4360	4360	0
414	20240703	143900	357850415	4360	4360	4360	4360	114
415	20240703	143800	357353375	4360	4340	4360	4340	9
416	20240703	143700	357314280	4360	4360	4360	4360	0
417	20240703	143600	357314280	4360	4360	4360	4360	0
418	20240703	143500	357314280	4360	4360	4360	4360	0
419	20240703	143400	357314280	4360	4355	4360	4355	501
420	20240703	143300	355132420	4360	4355	4360	4355	2
421	20240703	143200	355123705	4345	4355	4355	4345	130
422	20240703	143100	354558445	4345	4330	4345	4330	740
423	20240703	143000	351343445	4330	4345	4345	4330	452
424	20240703	142900	349385255	4340	4340	4340	4340	6
425	20240703	142800	349359215	4350	4350	4350	4350	0
426	20240703	142700	349359215	4350	4350	4350	4340	3
427	20240703	142600	349346175	4345	4340	4355	4335	8
428	20240703	142500	349311435	4345	4345	4345	4345	1
429	20240703	142400	349307090	4340	4340	4345	4340	3
430	20240703	142300	349294065	4345	4325	4345	4325	291
431	20240703	142200	348034030	4325	4325	4325	4325	2
432	20240703	142100	348025380	4320	4325	4325	4320	8
433	20240703	142000	347990785	4330	4330	4330	4325	102
434	20240703	141900	347549130	4325	4320	4325	4320	3
435	20240703	141800	347536160	4320	4320	4320	4320	0
436	20240703	141700	347536160	4320	4320	4320	4320	0
437	20240703	141600	347536160	4320	4320	4320	4320	0
438	20240703	141500	347536160	4320	4320	4320	4320	517
439	20240703	141400	345302720	4320	4325	4325	4320	54
440	20240703	141300	345069190	4320	4320	4320	4320	458
441	20240703	141200	343090630	4325	4325	4325	4325	0
442	20240703	141100	343090630	4325	4330	4330	4325	2320
443	20240703	141000	333056320	4330	4330	4330	4330	965
444	20240703	140900	328877870	4330	4330	4330	4330	0
445	20240703	140800	328877870	4330	4335	4335	4330	1271
446	20240703	140700	323372540	4335	4340	4340	4335	13
447	20240703	140600	323316125	4340	4340	4340	4340	14
448	20240703	140500	323255365	4350	4350	4350	4350	0
449	20240703	140400	323255365	4350	4350	4350	4350	0
450	20240703	140300	323255365	4350	4350	4350	4350	0
451	20240703	140200	323255365	4350	4345	4350	4345	2
452	20240703	140100	323246670	4345	4345	4345	4345	0
453	20240703	140000	323246670	4345	4350	4350	4345	2
454	20240703	135900	323237975	4350	4350	4350	4350	0
455	20240703	135800	323237975	4350	4350	4350	4350	0
456	20240703	135700	323237975	4350	4350	4350	4350	0
457	20240703	135600	323237975	4350	4350	4350	4350	0
458	20240703	135500	323237975	4350	4350	4350	4350	1
459	20240703	135400	323233625	4355	4355	4355	4355	0
460	20240703	135300	323233625	4355	4355	4355	4355	0
461	20240703	135200	323233625	4355	4355	4355	4355	0
462	20240703	135100	323233625	4355	4345	4355	4345	5
463	20240703	135000	323211870	4340	4340	4340	4340	1189
464	20240703	134900	318051610	4340	4340	4340	4340	0
465	20240703	134800	318051610	4340	4340	4340	4340	6
466	20240703	134700	318025570	4340	4340	4340	4340	0
467	20240703	134600	318025570	4340	4340	4340	4340	0
468	20240703	134500	318025570	4340	4340	4340	4340	240
469	20240703	134400	316983970	4325	4325	4325	4325	0
470	20240703	134300	316983970	4325	4340	4340	4325	976
471	20240703	134200	312759345	4350	4350	4350	4350	0
472	20240703	134100	312759345	4350	4350	4350	4350	0
473	20240703	134000	312759345	4350	4350	4350	4350	0
474	20240703	133900	312759345	4350	4350	4350	4350	0
475	20240703	133800	312759345	4350	4350	4350	4350	0
476	20240703	133700	312759345	4350	4350	4350	4350	1
477	20240703	133600	312754995	4330	4330	4330	4330	499
478	20240703	133500	310594325	4350	4350	4350	4350	12
479	20240703	133400	310542125	4350	4350	4350	4350	0
480	20240703	133300	310542125	4350	4350	4350	4350	0
481	20240703	133200	310542125	4350	4350	4350	4350	0
482	20240703	133100	310542125	4350	4345	4350	4345	2
483	20240703	133000	310533430	4330	4345	4345	4330	200
484	20240703	132900	309666365	4350	4345	4350	4345	216
485	20240703	132800	308727840	4345	4345	4345	4345	0
486	20240703	132700	308727840	4345	4355	4355	4345	2
487	20240703	132600	308719140	4335	4335	4335	4335	0
488	20240703	132500	308719140	4335	4335	4335	4335	1
489	20240703	132400	308714805	4355	4355	4355	4355	0
490	20240703	132300	308714805	4355	4355	4355	4355	0
491	20240703	132200	308714805	4355	4355	4355	4355	0
492	20240703	132100	308714805	4355	4340	4355	4340	2
493	20240703	132000	308706110	4355	4355	4355	4355	0
494	20240703	131900	308706110	4355	4355	4355	4355	0
495	20240703	131800	308706110	4355	4355	4355	4355	1
496	20240703	131700	308701755	4350	4350	4350	4350	110
497	20240703	131600	308223255	4355	4355	4355	4355	0
498	20240703	131500	308223255	4355	4355	4355	4355	0
499	20240703	131400	308223255	4355	4355	4355	4355	1
500	20240703	131300	308218900	4345	4350	4350	4345	1601
501	20240703	131200	301262050	4355	4355	4355	4355	0
502	20240703	131100	301262050	4355	4355	4355	4355	0
503	20240703	131000	301262050	4355	4355	4355	4355	58
504	20240703	130900	301009460	4355	4355	4355	4355	0
505	20240703	130800	301009460	4355	4355	4355	4355	0
506	20240703	130700	301009460	4355	4355	4355	4355	0
507	20240703	130600	301009460	4355	4355	4355	4355	5
508	20240703	130500	300987685	4355	4355	4355	4355	10
509	20240703	130400	300944135	4355	4355	4355	4355	0
510	20240703	130300	300944135	4355	4355	4355	4355	0
511	20240703	130200	300944135	4355	4355	4355	4355	0
512	20240703	130100	300944135	4355	4355	4355	4355	0
513	20240703	130000	300944135	4355	4355	4355	4355	0
514	20240703	125900	300944135	4355	4355	4355	4355	0
515	20240703	125800	300944135	4355	4355	4355	4355	1
516	20240703	125700	300939780	4350	4350	4350	4350	6
517	20240703	125600	300913680	4355	4355	4355	4355	0
518	20240703	125500	300913680	4355	4355	4355	4355	1003
519	20240703	125400	296545615	4360	4360	4360	4360	3
520	20240703	125300	296532535	4360	4360	4360	4360	0
521	20240703	125200	296532535	4360	4360	4360	4360	0
522	20240703	125100	296532535	4360	4360	4360	4360	0
523	20240703	125000	296532535	4360	4360	4360	4360	0
524	20240703	124900	296532535	4360	4380	4380	4360	59
525	20240703	124800	296275235	4360	4380	4380	4360	2622
526	20240703	124700	284832675	4365	4380	4380	4365	2000
527	20240703	124600	276097070	4385	4400	4400	4385	2
528	20240703	124500	276088285	4395	4375	4400	4375	502
529	20240703	124400	273891990	4400	4400	4400	4400	0
530	20240703	124300	273891990	4400	4400	4400	4400	10
531	20240703	124200	273847990	4415	4415	4415	4415	0
532	20240703	124100	273847990	4415	4415	4415	4415	0
533	20240703	124000	273847990	4415	4415	4415	4415	0
534	20240703	123900	273847990	4415	4415	4415	4415	0
535	20240703	123800	273847990	4415	4415	4415	4415	0
536	20240703	123700	273847990	4415	4415	4415	4415	0
537	20240703	123600	273847990	4415	4415	4415	4415	0
538	20240703	123500	273847990	4415	4415	4415	4415	0
539	20240703	123400	273847990	4415	4415	4415	4415	0
540	20240703	123300	273847990	4415	4415	4415	4415	0
541	20240703	123200	273847990	4415	4415	4415	4415	0
542	20240703	123100	273847990	4415	4415	4415	4415	0
543	20240703	123000	273847990	4415	4415	4415	4415	0
544	20240703	122900	273847990	4415	4415	4415	4415	0
545	20240703	122800	273847990	4415	4410	4415	4410	2
546	20240703	122700	273839165	4415	4410	4415	4410	229
547	20240703	122600	272829270	4375	4420	4420	4375	442
548	20240703	122500	270895415	4415	4415	4415	4415	38
549	20240703	122400	270727645	4415	4415	4415	4415	0
550	20240703	122300	270727645	4415	4410	4415	4410	2
551	20240703	122200	270718820	4410	4400	4420	4400	2023
552	20240703	122100	261789355	4395	4395	4395	4395	1
553	20240703	122000	261784960	4400	4400	4400	4400	0
554	20240703	121900	261784960	4400	4400	4400	4400	0
555	20240703	121800	261784960	4400	4400	4400	4400	1
556	20240703	121700	261780560	4370	4370	4370	4370	0
557	20240703	121600	261780560	4370	4370	4370	4370	8
558	20240703	121500	261745600	4400	4400	4400	4400	0
559	20240703	121400	261745600	4400	4400	4400	4400	0
560	20240703	121300	261745600	4400	4400	4400	4400	0
561	20240703	121200	261745600	4400	4380	4400	4380	2
562	20240703	121100	261736820	4400	4400	4400	4400	0
563	20240703	121000	261736820	4400	4400	4400	4400	0
564	20240703	120900	261736820	4400	4400	4400	4400	0
565	20240703	120800	261736820	4400	4395	4400	4395	2
566	20240703	120700	261728025	4400	4400	4400	4400	0
567	20240703	120600	261728025	4400	4400	4400	4400	0
568	20240703	120500	261728025	4400	4400	4400	4400	0
569	20240703	120400	261728025	4400	4400	4400	4400	0
570	20240703	120300	261728025	4400	4385	4400	4385	2
571	20240703	120200	261719240	4400	4400	4400	4400	0
572	20240703	120100	261719240	4400	4400	4400	4400	0
573	20240703	120000	261719240	4400	4400	4400	4400	0
574	20240703	115900	261719240	4400	4390	4400	4390	950
575	20240703	115800	257539930	4395	4395	4395	4395	0
576	20240703	115700	257539930	4395	4390	4395	4390	4
577	20240703	115600	257522360	4370	4370	4370	4370	493
578	20240703	115500	255367950	4395	4395	4395	4395	0
579	20240703	115400	255367950	4395	4390	4395	4390	3
580	20240703	115300	255354770	4400	4400	4400	4400	0
581	20240703	115200	255354770	4400	4400	4400	4400	0
582	20240703	115100	255354770	4400	4395	4400	4395	4
583	20240703	115000	255337180	4395	4395	4395	4395	0
584	20240703	114900	255337180	4395	4395	4395	4395	101
585	20240703	114800	254893285	4400	4400	4400	4400	0
586	20240703	114700	254893285	4400	4390	4400	4390	3
587	20240703	114600	254880100	4370	4370	4370	4370	0
588	20240703	114500	254880100	4370	4370	4370	4370	0
589	20240703	114400	254880100	4370	4370	4370	4370	25
590	20240703	114300	254770850	4400	4400	4400	4400	0
591	20240703	114200	254770850	4400	4400	4400	4400	0
592	20240703	114100	254770850	4400	4400	4400	4400	1
593	20240703	114000	254766450	4395	4395	4395	4395	1
594	20240703	113900	254762055	4400	4400	4400	4400	0
595	20240703	113800	254762055	4400	4400	4400	4400	0
596	20240703	113700	254762055	4400	4400	4400	4400	0
597	20240703	113600	254762055	4400	4395	4400	4395	2
598	20240703	113500	254753260	4400	4395	4400	4395	2
599	20240703	113400	254744465	4400	4395	4400	4395	2
600	20240703	113300	254735670	4400	4400	4400	4400	0
601	20240703	113200	254735670	4400	4395	4400	4395	3
602	20240703	113100	254722475	4400	4400	4400	4400	8
603	20240703	113000	254687275	4405	4405	4405	4405	0
604	20240703	112900	254687275	4405	4405	4405	4405	0
605	20240703	112800	254687275	4405	4320	4405	4320	11594
606	20240703	112700	204136020	4320	4320	4320	4320	0
607	20240703	112600	204136020	4320	4320	4320	4320	1
608	20240703	112500	204131700	4315	4315	4315	4315	107
609	20240703	112400	203669995	4325	4325	4325	4325	0
610	20240703	112300	203669995	4325	4325	4325	4320	5
611	20240703	112200	203648380	4325	4320	4325	4320	37
612	20240703	112100	203488515	4325	4320	4325	4320	46
613	20240703	112000	203289790	4315	4315	4315	4315	1
614	20240703	111900	203285475	4320	4320	4320	4320	0
615	20240703	111800	203285475	4320	4320	4320	4320	7
616	20240703	111700	203255235	4325	4325	4325	4325	0
617	20240703	111600	203255235	4325	4325	4325	4325	1
618	20240703	111500	203250910	4315	4315	4315	4315	1
619	20240703	111400	203246595	4315	4325	4325	4315	101
620	20240703	111300	202810670	4320	4315	4320	4315	109
621	20240703	111200	202339830	4320	4320	4320	4320	0
622	20240703	111100	202339830	4320	4320	4320	4320	176
623	20240703	111000	201579510	4320	4320	4320	4320	0
624	20240703	110900	201579510	4320	4320	4320	4320	400
625	20240703	110800	199851510	4320	4325	4325	4320	26
626	20240703	110700	199739180	4325	4325	4325	4325	0
627	20240703	110600	199739180	4325	4325	4325	4325	1
628	20240703	110500	199734855	4320	4320	4320	4320	1321
629	20240703	110400	194028135	4320	4320	4320	4320	813
630	20240703	110300	190515975	4320	4320	4320	4320	1
631	20240703	110200	190511655	4320	4320	4320	4320	1249
632	20240703	110100	185115975	4320	4315	4320	4315	172
633	20240703	110000	184373690	4315	4315	4315	4315	119
634	20240703	105900	183860205	4320	4320	4320	4320	231
635	20240703	105800	182862285	4320	4320	4320	4320	1167
636	20240703	105700	177820845	4320	4320	4320	4320	538
637	20240703	105600	175496685	4320	4320	4320	4320	100
638	20240703	105500	175064685	4320	4320	4320	4320	218
639	20240703	105400	174122925	4325	4325	4325	4325	0
640	20240703	105300	174122925	4325	4325	4325	4325	5
641	20240703	105200	174101300	4325	4325	4325	4325	0
642	20240703	105100	174101300	4325	4325	4325	4325	0
643	20240703	105000	174101300	4325	4325	4325	4325	0
644	20240703	104900	174101300	4325	4325	4325	4325	10
645	20240703	104800	174058050	4320	4320	4320	4320	7
646	20240703	104700	174027810	4320	4320	4320	4320	101
647	20240703	104600	173591490	4330	4330	4330	4330	0
648	20240703	104500	173591490	4330	4330	4330	4330	1
649	20240703	104400	173587160	4320	4320	4320	4320	0
650	20240703	104300	173587160	4320	4320	4320	4320	0
651	20240703	104200	173587160	4320	4325	4325	4320	6
652	20240703	104100	173561215	4330	4320	4330	4320	1374
653	20240703	104000	167625525	4320	4320	4320	4320	500
654	20240703	103900	165465525	4320	4320	4320	4320	0
655	20240703	103800	165465525	4320	4320	4320	4320	0
656	20240703	103700	165465525	4320	4320	4320	4320	0
657	20240703	103600	165465525	4320	4320	4320	4320	0
658	20240703	103500	165465525	4320	4320	4320	4320	0
659	20240703	103400	165465525	4320	4320	4320	4320	0
660	20240703	103300	165465525	4320	4320	4320	4320	0
661	20240703	103200	165465525	4320	4320	4320	4320	1
662	20240703	103100	165461205	4320	4320	4320	4320	1
663	20240703	103000	165456885	4315	4315	4315	4315	0
664	20240703	102900	165456885	4315	4315	4315	4315	0
665	20240703	102800	165456885	4315	4320	4320	4315	1163
666	20240703	102700	160432900	4325	4325	4325	4325	1
667	20240703	102600	160428575	4320	4320	4320	4320	470
668	20240703	102500	158398175	4320	4330	4330	4320	444
669	20240703	102400	156476275	4330	4330	4330	4330	604
670	20240703	102300	153860955	4335	4335	4335	4335	3
671	20240703	102200	153847950	4330	4330	4330	4330	13
672	20240703	102100	153791660	4335	4335	4335	4335	2
673	20240703	102000	153782990	4340	4330	4340	4330	10
674	20240703	101900	153739675	4330	4330	4330	4330	5
675	20240703	101800	153718025	4330	4330	4330	4330	2
676	20240703	101700	153709365	4320	4330	4330	4320	45
677	20240703	101600	153514955	4320	4320	4320	4320	0
678	20240703	101500	153514955	4320	4320	4320	4320	25
679	20240703	101400	153406955	4330	4320	4330	4320	1298
680	20240703	101300	147799115	4320	4325	4325	4320	3047
681	20240703	101200	134629515	4330	4330	4330	4330	954
682	20240703	101100	130498695	4335	4335	4335	4335	524
683	20240703	101000	128227155	4340	4340	4340	4340	101
684	20240703	100900	127788815	4335	4335	4335	4335	0
685	20240703	100800	127788815	4335	4335	4335	4335	132
686	20240703	100700	127216595	4335	4335	4335	4335	0
687	20240703	100600	127216595	4335	4335	4335	4335	146
688	20240703	100500	126583685	4335	4355	4355	4335	658
689	20240703	100400	123726675	4355	4355	4355	4355	0
690	20240703	100300	123726675	4355	4355	4355	4355	5
691	20240703	100200	123704900	4355	4355	4355	4355	22
692	20240703	100100	123609090	4360	4360	4360	4360	0
693	20240703	100000	123609090	4360	4360	4360	4360	4
694	20240703	095900	123591650	4330	4360	4360	4330	3001
695	20240703	095800	110565875	4360	4360	4360	4360	749
696	20240703	095700	107300235	4365	4375	4385	4360	2594
697	20240703	095600	95977640	4420	4420	4420	4420	0
698	20240703	095500	95977640	4420	4420	4420	4420	0
699	20240703	095400	95977640	4420	4420	4420	4420	0
700	20240703	095300	95977640	4420	4395	4420	4360	5045
701	20240703	095200	73922050	4395	4395	4395	4395	0
702	20240703	095100	73922050	4395	4395	4395	4395	0
703	20240703	095000	73922050	4395	4395	4395	4395	1
704	20240703	094900	73917655	4420	4420	4420	4420	0
705	20240703	094800	73917655	4420	4420	4420	4420	0
706	20240703	094700	73917655	4420	4420	4420	4420	1
707	20240703	094600	73913235	4420	4420	4420	4420	0
708	20240703	094500	73913235	4420	4395	4420	4395	7
709	20240703	094400	73882320	4395	4395	4395	4395	1
710	20240703	094300	73877925	4400	4400	4400	4400	5
711	20240703	094200	73855925	4400	4400	4400	4400	0
712	20240703	094100	73855925	4400	4400	4400	4400	0
713	20240703	094000	73855925	4400	4410	4410	4400	1500
714	20240703	093900	67250925	4425	4425	4425	4425	0
715	20240703	093800	67250925	4425	4425	4425	4425	0
716	20240703	093700	67250925	4425	4425	4425	4425	0
717	20240703	093600	67250925	4425	4425	4425	4425	50
718	20240703	093500	67029675	4425	4425	4425	4425	0
719	20240703	093400	67029675	4425	4425	4425	4425	0
720	20240703	093300	67029675	4425	4410	4425	4410	151
721	20240703	093200	66363750	4425	4405	4425	4360	7014
722	20240703	093100	35667000	4425	4425	4425	4425	0
723	20240703	093000	35667000	4425	4425	4425	4425	67
724	20240703	092900	35370525	4425	4425	4425	4425	0
725	20240703	092800	35370525	4425	4425	4425	4425	5
726	20240703	092700	35348400	4425	4425	4425	4425	1
727	20240703	092600	35343975	4410	4410	4425	4410	456
728	20240703	092500	33332865	4410	4410	4410	4410	249
729	20240703	092400	32234775	4415	4415	4415	4415	0
730	20240703	092300	32234775	4415	4415	4415	4415	515
731	20240703	092200	29961050	4415	4415	4415	4415	0
732	20240703	092100	29961050	4415	4415	4415	4415	0
733	20240703	092000	29961050	4415	4415	4415	4415	0
734	20240703	091900	29961050	4415	4415	4415	4415	0
735	20240703	091800	29961050	4415	4415	4415	4415	0
736	20240703	091700	29961050	4415	4415	4415	4415	0
737	20240703	091600	29961050	4415	4415	4415	4415	0
738	20240703	091500	29961050	4415	4415	4415	4415	158
739	20240703	091400	29263480	4415	4415	4415	4415	0
740	20240703	091300	29263480	4415	4415	4415	4415	0
741	20240703	091200	29263480	4415	4415	4415	4415	7
742	20240703	091100	29232575	4415	4415	4415	4415	0
743	20240703	091000	29232575	4415	4415	4415	4415	0
744	20240703	090900	29232575	4415	4430	4430	4415	1269
745	20240703	090800	23610980	4450	4450	4450	4450	1
746	20240703	090700	23606530	4435	4435	4435	4435	10
747	20240703	090600	23562180	4450	4450	4450	4450	1
748	20240703	090500	23557730	4430	4430	4430	4430	1000
749	20240703	090400	19127730	4450	4450	4455	4450	254
750	20240703	090300	17997160	4450	4450	4450	4450	0
751	20240703	090200	17997160	4450	4440	4450	4430	32
752	20240703	090100	17855345	4450	4455	4455	4445	2153
753	20240703	090000	8267220	4480	4500	4500	4450	1838