KissMeData/353590/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	213100	170621115	4375	4375	4375	4375	1385
3	20240702	213000	170621115	4375	4375	4375	4375	0
4	20240702	212900	170621115	4375	4375	4375	4375	0
5	20240702	212800	170621115	4375	4375	4375	4375	0
6	20240702	212700	170621115	4375	4375	4375	4375	0
7	20240702	212600	170621115	4375	4375	4375	4375	0
8	20240702	212500	170621115	4375	4375	4375	4375	0
9	20240702	212400	170621115	4375	4375	4375	4375	0
10	20240702	212300	170621115	4375	4375	4375	4375	0
11	20240702	212200	170621115	4375	4375	4375	4375	0
12	20240702	212100	170621115	4375	4375	4375	4375	0
13	20240702	212000	170621115	4375	4375	4375	4375	0
14	20240702	211900	170621115	4375	4375	4375	4375	0
15	20240702	211800	170621115	4375	4375	4375	4375	0
16	20240702	211700	170621115	4375	4375	4375	4375	0
17	20240702	211600	170621115	4375	4375	4375	4375	0
18	20240702	211500	170621115	4375	4375	4375	4375	0
19	20240702	211400	170621115	4375	4375	4375	4375	0
20	20240702	211300	170621115	4375	4375	4375	4375	0
21	20240702	211200	170621115	4375	4375	4375	4375	0
22	20240702	211100	170621115	4375	4375	4375	4375	0
23	20240702	211000	170621115	4375	4375	4375	4375	0
24	20240702	210900	170621115	4375	4375	4375	4375	0
25	20240702	210800	170621115	4375	4375	4375	4375	0
26	20240702	210700	170621115	4375	4375	4375	4375	0
27	20240702	210600	170621115	4375	4375	4375	4375	0
28	20240702	210500	170621115	4375	4375	4375	4375	0
29	20240702	210400	170621115	4375	4375	4375	4375	0
30	20240702	210300	170621115	4375	4375	4375	4375	0
31	20240702	210200	170621115	4375	4375	4375	4375	0
32	20240702	210100	170621115	4375	4375	4375	4375	1385
33	20240702	210000	170621115	4375	4375	4375	4375	0
34	20240702	205900	170621115	4375	4375	4375	4375	0
35	20240702	205800	170621115	4375	4375	4375	4375	0
36	20240702	205700	170621115	4375	4375	4375	4375	0
37	20240702	205600	170621115	4375	4375	4375	4375	0
38	20240702	205500	170621115	4375	4375	4375	4375	0
39	20240702	205400	170621115	4375	4375	4375	4375	0
40	20240702	205300	170621115	4375	4375	4375	4375	0
41	20240702	205200	170621115	4375	4375	4375	4375	0
42	20240702	205100	170621115	4375	4375	4375	4375	0
43	20240702	205000	170621115	4375	4375	4375	4375	0
44	20240702	204900	170621115	4375	4375	4375	4375	0
45	20240702	204800	170621115	4375	4375	4375	4375	0
46	20240702	204700	170621115	4375	4375	4375	4375	0
47	20240702	204600	170621115	4375	4375	4375	4375	0
48	20240702	204500	170621115	4375	4375	4375	4375	0
49	20240702	204400	170621115	4375	4375	4375	4375	0
50	20240702	204300	170621115	4375	4375	4375	4375	0
51	20240702	204200	170621115	4375	4375	4375	4375	0
52	20240702	204100	170621115	4375	4375	4375	4375	0
53	20240702	204000	170621115	4375	4375	4375	4375	0
54	20240702	203900	170621115	4375	4375	4375	4375	0
55	20240702	203800	170621115	4375	4375	4375	4375	0
56	20240702	203700	170621115	4375	4375	4375	4375	0
57	20240702	203600	170621115	4375	4375	4375	4375	0
58	20240702	203500	170621115	4375	4375	4375	4375	0
59	20240702	203400	170621115	4375	4375	4375	4375	0
60	20240702	203300	170621115	4375	4375	4375	4375	0
61	20240702	203200	170621115	4375	4375	4375	4375	0
62	20240702	203100	170621115	4375	4375	4375	4375	1385
63	20240702	203000	170621115	4375	4375	4375	4375	0
64	20240702	202900	170621115	4375	4375	4375	4375	0
65	20240702	202800	170621115	4375	4375	4375	4375	0
66	20240702	202700	170621115	4375	4375	4375	4375	0
67	20240702	202600	170621115	4375	4375	4375	4375	0
68	20240702	202500	170621115	4375	4375	4375	4375	0
69	20240702	202400	170621115	4375	4375	4375	4375	0
70	20240702	202300	170621115	4375	4375	4375	4375	0
71	20240702	202200	170621115	4375	4375	4375	4375	0
72	20240702	202100	170621115	4375	4375	4375	4375	0
73	20240702	202000	170621115	4375	4375	4375	4375	0
74	20240702	201900	170621115	4375	4375	4375	4375	0
75	20240702	201800	170621115	4375	4375	4375	4375	0
76	20240702	201700	170621115	4375	4375	4375	4375	0
77	20240702	201600	170621115	4375	4375	4375	4375	0
78	20240702	201500	170621115	4375	4375	4375	4375	0
79	20240702	201400	170621115	4375	4375	4375	4375	0
80	20240702	201300	170621115	4375	4375	4375	4375	0
81	20240702	201200	170621115	4375	4375	4375	4375	0
82	20240702	201100	170621115	4375	4375	4375	4375	0
83	20240702	201000	170621115	4375	4375	4375	4375	0
84	20240702	200900	170621115	4375	4375	4375	4375	0
85	20240702	200800	170621115	4375	4375	4375	4375	0
86	20240702	200700	170621115	4375	4375	4375	4375	0
87	20240702	200600	170621115	4375	4375	4375	4375	0
88	20240702	200500	170621115	4375	4375	4375	4375	0
89	20240702	200400	170621115	4375	4375	4375	4375	0
90	20240702	200300	170621115	4375	4375	4375	4375	0
91	20240702	200200	170621115	4375	4375	4375	4375	0
92	20240702	200100	170621115	4375	4375	4375	4375	1385
93	20240702	200000	170621115	4375	4375	4375	4375	0
94	20240702	195900	170621115	4375	4375	4375	4375	0
95	20240702	195800	170621115	4375	4375	4375	4375	0
96	20240702	195700	170621115	4375	4375	4375	4375	0
97	20240702	195600	170621115	4375	4375	4375	4375	0
98	20240702	195500	170621115	4375	4375	4375	4375	0
99	20240702	195400	170621115	4375	4375	4375	4375	0
100	20240702	195300	170621115	4375	4375	4375	4375	0
101	20240702	195200	170621115	4375	4375	4375	4375	0
102	20240702	195100	170621115	4375	4375	4375	4375	0
103	20240702	195000	170621115	4375	4375	4375	4375	0
104	20240702	194900	170621115	4375	4375	4375	4375	0
105	20240702	194800	170621115	4375	4375	4375	4375	0
106	20240702	194700	170621115	4375	4375	4375	4375	0
107	20240702	194600	170621115	4375	4375	4375	4375	0
108	20240702	194500	170621115	4375	4375	4375	4375	0
109	20240702	194400	170621115	4375	4375	4375	4375	0
110	20240702	194300	170621115	4375	4375	4375	4375	0
111	20240702	194200	170621115	4375	4375	4375	4375	0
112	20240702	194100	170621115	4375	4375	4375	4375	0
113	20240702	194000	170621115	4375	4375	4375	4375	0
114	20240702	193900	170621115	4375	4375	4375	4375	0
115	20240702	193800	170621115	4375	4375	4375	4375	0
116	20240702	193700	170621115	4375	4375	4375	4375	0
117	20240702	193600	170621115	4375	4375	4375	4375	0
118	20240702	193500	170621115	4375	4375	4375	4375	0
119	20240702	193400	170621115	4375	4375	4375	4375	0
120	20240702	193300	170621115	4375	4375	4375	4375	0
121	20240702	193200	170621115	4375	4375	4375	4375	0
122	20240702	193100	170621115	4375	4375	4375	4375	1385
123	20240702	193000	170621115	4375	4375	4375	4375	0
124	20240702	192900	170621115	4375	4375	4375	4375	0
125	20240702	192800	170621115	4375	4375	4375	4375	0
126	20240702	192700	170621115	4375	4375	4375	4375	0
127	20240702	192600	170621115	4375	4375	4375	4375	0
128	20240702	192500	170621115	4375	4375	4375	4375	0
129	20240702	192400	170621115	4375	4375	4375	4375	0
130	20240702	192300	170621115	4375	4375	4375	4375	0
131	20240702	192200	170621115	4375	4375	4375	4375	0
132	20240702	192100	170621115	4375	4375	4375	4375	0
133	20240702	192000	170621115	4375	4375	4375	4375	0
134	20240702	191900	170621115	4375	4375	4375	4375	0
135	20240702	191800	170621115	4375	4375	4375	4375	0
136	20240702	191700	170621115	4375	4375	4375	4375	0
137	20240702	191600	170621115	4375	4375	4375	4375	0
138	20240702	191500	170621115	4375	4375	4375	4375	0
139	20240702	191400	170621115	4375	4375	4375	4375	0
140	20240702	191300	170621115	4375	4375	4375	4375	0
141	20240702	191200	170621115	4375	4375	4375	4375	0
142	20240702	191100	170621115	4375	4375	4375	4375	0
143	20240702	191000	170621115	4375	4375	4375	4375	0
144	20240702	190900	170621115	4375	4375	4375	4375	0
145	20240702	190800	170621115	4375	4375	4375	4375	0
146	20240702	190700	170621115	4375	4375	4375	4375	0
147	20240702	190600	170621115	4375	4375	4375	4375	0
148	20240702	190500	170621115	4375	4375	4375	4375	0
149	20240702	190400	170621115	4375	4375	4375	4375	0
150	20240702	190300	170621115	4375	4375	4375	4375	0
151	20240702	190200	170621115	4375	4375	4375	4375	0
152	20240702	190100	170621115	4375	4375	4375	4375	1385
153	20240702	190000	170621115	4375	4375	4375	4375	0
154	20240702	185900	170621115	4375	4375	4375	4375	0
155	20240702	185800	170621115	4375	4375	4375	4375	0
156	20240702	185700	170621115	4375	4375	4375	4375	0
157	20240702	185600	170621115	4375	4375	4375	4375	0
158	20240702	185500	170621115	4375	4375	4375	4375	0
159	20240702	185400	170621115	4375	4375	4375	4375	0
160	20240702	185300	170621115	4375	4375	4375	4375	0
161	20240702	185200	170621115	4375	4375	4375	4375	0
162	20240702	185100	170621115	4375	4375	4375	4375	0
163	20240702	185000	170621115	4375	4375	4375	4375	0
164	20240702	184900	170621115	4375	4375	4375	4375	0
165	20240702	184800	170621115	4375	4375	4375	4375	0
166	20240702	184700	170621115	4375	4375	4375	4375	0
167	20240702	184600	170621115	4375	4375	4375	4375	0
168	20240702	184500	170621115	4375	4375	4375	4375	0
169	20240702	184400	170621115	4375	4375	4375	4375	0
170	20240702	184300	170621115	4375	4375	4375	4375	0
171	20240702	184200	170621115	4375	4375	4375	4375	0
172	20240702	184100	170621115	4375	4375	4375	4375	0
173	20240702	184000	170621115	4375	4375	4375	4375	0
174	20240702	183900	170621115	4375	4375	4375	4375	0
175	20240702	183800	170621115	4375	4375	4375	4375	0
176	20240702	183700	170621115	4375	4375	4375	4375	0
177	20240702	183600	170621115	4375	4375	4375	4375	0
178	20240702	183500	170621115	4375	4375	4375	4375	0
179	20240702	183400	170621115	4375	4375	4375	4375	0
180	20240702	183300	170621115	4375	4375	4375	4375	0
181	20240702	183200	170621115	4375	4375	4375	4375	0
182	20240702	183100	170621115	4375	4375	4375	4375	1385
183	20240702	183000	170621115	4375	4375	4375	4375	0
184	20240702	182900	170621115	4375	4375	4375	4375	0
185	20240702	182800	170621115	4375	4375	4375	4375	0
186	20240702	182700	170621115	4375	4375	4375	4375	0
187	20240702	182600	170621115	4375	4375	4375	4375	0
188	20240702	182500	170621115	4375	4375	4375	4375	0
189	20240702	182400	170621115	4375	4375	4375	4375	0
190	20240702	182300	170621115	4375	4375	4375	4375	0
191	20240702	182200	170621115	4375	4375	4375	4375	0
192	20240702	182100	170621115	4375	4375	4375	4375	0
193	20240702	182000	170621115	4375	4375	4375	4375	0
194	20240702	181900	170621115	4375	4375	4375	4375	0
195	20240702	181800	170621115	4375	4375	4375	4375	0
196	20240702	181700	170621115	4375	4375	4375	4375	0
197	20240702	181600	170621115	4375	4375	4375	4375	0
198	20240702	181500	170621115	4375	4375	4375	4375	0
199	20240702	181400	170621115	4375	4375	4375	4375	0
200	20240702	181300	170621115	4375	4375	4375	4375	0
201	20240702	181200	170621115	4375	4375	4375	4375	0
202	20240702	181100	170621115	4375	4375	4375	4375	0
203	20240702	181000	170621115	4375	4375	4375	4375	0
204	20240702	180900	170621115	4375	4375	4375	4375	0
205	20240702	180800	170621115	4375	4375	4375	4375	0
206	20240702	180700	170621115	4375	4375	4375	4375	0
207	20240702	180600	170621115	4375	4375	4375	4375	0
208	20240702	180500	170621115	4375	4375	4375	4375	0
209	20240702	180400	170621115	4375	4375	4375	4375	0
210	20240702	180300	170621115	4375	4375	4375	4375	0
211	20240702	180200	170621115	4375	4375	4375	4375	0
212	20240702	180100	170621115	4375	4375	4375	4375	1385
213	20240702	180000	170621115	4375	4375	4375	4375	0
214	20240702	175900	170621115	4375	4375	4375	4375	0
215	20240702	175800	170621115	4375	4375	4375	4375	0
216	20240702	175700	170621115	4375	4375	4375	4375	0
217	20240702	175600	170621115	4375	4375	4375	4375	0
218	20240702	175500	170621115	4375	4375	4375	4375	0
219	20240702	175400	170621115	4375	4375	4375	4375	0
220	20240702	175300	170621115	4375	4375	4375	4375	0
221	20240702	175200	170621115	4375	4375	4375	4375	0
222	20240702	175100	170621115	4375	4375	4375	4375	0
223	20240702	175000	170621115	4375	4375	4375	4375	0
224	20240702	174900	170621115	4375	4375	4375	4375	0
225	20240702	174800	170621115	4375	4375	4375	4375	0
226	20240702	174700	170621115	4375	4375	4375	4375	0
227	20240702	174600	170621115	4375	4375	4375	4375	0
228	20240702	174500	170621115	4375	4375	4375	4375	0
229	20240702	174400	170621115	4375	4375	4375	4375	0
230	20240702	174300	170621115	4375	4375	4375	4375	0
231	20240702	174200	170621115	4375	4375	4375	4375	0
232	20240702	174100	170621115	4375	4375	4375	4375	0
233	20240702	174000	170621115	4375	4375	4375	4375	0
234	20240702	173900	170621115	4375	4375	4375	4375	0
235	20240702	173800	170621115	4375	4375	4375	4375	0
236	20240702	173700	170621115	4375	4375	4375	4375	0
237	20240702	173600	170621115	4375	4375	4375	4375	0
238	20240702	173500	170621115	4375	4375	4375	4375	0
239	20240702	173400	170621115	4375	4375	4375	4375	0
240	20240702	173300	170621115	4375	4375	4375	4375	0
241	20240702	173200	170621115	4375	4375	4375	4375	0
242	20240702	173100	170621115	4375	4375	4375	4375	1385
243	20240702	173000	170621115	4375	4375	4375	4375	0
244	20240702	172900	170621115	4375	4375	4375	4375	0
245	20240702	172800	170621115	4375	4375	4375	4375	0
246	20240702	172700	170621115	4375	4375	4375	4375	0
247	20240702	172600	170621115	4375	4375	4375	4375	0
248	20240702	172500	170621115	4375	4375	4375	4375	0
249	20240702	172400	170621115	4375	4375	4375	4375	0
250	20240702	172300	170621115	4375	4375	4375	4375	0
251	20240702	172200	170621115	4375	4375	4375	4375	0
252	20240702	172100	170621115	4375	4375	4375	4375	0
253	20240702	172000	170621115	4375	4375	4375	4375	0
254	20240702	171900	170621115	4375	4375	4375	4375	0
255	20240702	171800	170621115	4375	4375	4375	4375	0
256	20240702	171700	170621115	4375	4375	4375	4375	0
257	20240702	171600	170621115	4375	4375	4375	4375	0
258	20240702	171500	170621115	4375	4375	4375	4375	0
259	20240702	171400	170621115	4375	4375	4375	4375	0
260	20240702	171300	170621115	4375	4375	4375	4375	0
261	20240702	171200	170621115	4375	4375	4375	4375	0
262	20240702	171100	170621115	4375	4375	4375	4375	0
263	20240702	171000	170621115	4375	4375	4375	4375	0
264	20240702	170900	170621115	4375	4375	4375	4375	0
265	20240702	170800	170621115	4375	4375	4375	4375	0
266	20240702	170700	170621115	4375	4375	4375	4375	0
267	20240702	170600	170621115	4375	4375	4375	4375	0
268	20240702	170500	170621115	4375	4375	4375	4375	0
269	20240702	170400	170621115	4375	4375	4375	4375	0
270	20240702	170300	170621115	4375	4375	4375	4375	0
271	20240702	170200	170621115	4375	4375	4375	4375	0
272	20240702	170100	170621115	4375	4375	4375	4375	1385
273	20240702	170000	170621115	4375	4375	4375	4375	0
274	20240702	165900	170621115	4375	4375	4375	4375	0
275	20240702	165800	170621115	4375	4375	4375	4375	0
276	20240702	165700	170621115	4375	4375	4375	4375	0
277	20240702	165600	170621115	4375	4375	4375	4375	0
278	20240702	165500	170621115	4375	4375	4375	4375	0
279	20240702	165400	170621115	4375	4375	4375	4375	0
280	20240702	165300	170621115	4375	4375	4375	4375	0
281	20240702	165200	170621115	4375	4375	4375	4375	0
282	20240702	165100	170621115	4375	4375	4375	4375	0
283	20240702	165000	170621115	4375	4375	4375	4375	0
284	20240702	164900	170621115	4375	4375	4375	4375	0
285	20240702	164800	170621115	4375	4375	4375	4375	0
286	20240702	164700	170621115	4375	4375	4375	4375	0
287	20240702	164600	170621115	4375	4375	4375	4375	0
288	20240702	164500	170621115	4375	4375	4375	4375	0
289	20240702	164400	170621115	4375	4375	4375	4375	0
290	20240702	164300	170621115	4375	4375	4375	4375	0
291	20240702	164200	170621115	4375	4375	4375	4375	0
292	20240702	164100	170621115	4375	4375	4375	4375	0
293	20240702	164000	170621115	4375	4375	4375	4375	0
294	20240702	163900	170621115	4375	4375	4375	4375	0
295	20240702	163800	170621115	4375	4375	4375	4375	0
296	20240702	163700	170621115	4375	4375	4375	4375	0
297	20240702	163600	170621115	4375	4375	4375	4375	0
298	20240702	163500	170621115	4375	4375	4375	4375	0
299	20240702	163400	170621115	4375	4375	4375	4375	0
300	20240702	163300	170621115	4375	4375	4375	4375	0
301	20240702	163200	170621115	4375	4375	4375	4375	0
302	20240702	163100	170621115	4375	4375	4375	4375	1385
303	20240702	163000	170621115	4375	4375	4375	4375	0
304	20240702	162900	170621115	4375	4375	4375	4375	0
305	20240702	162800	170621115	4375	4375	4375	4375	0
306	20240702	162700	170621115	4375	4375	4375	4375	0
307	20240702	162600	170621115	4375	4375	4375	4375	0
308	20240702	162500	170621115	4375	4375	4375	4375	0
309	20240702	162400	170621115	4375	4375	4375	4375	0
310	20240702	162300	170621115	4375	4375	4375	4375	0
311	20240702	162200	170621115	4375	4375	4375	4375	0
312	20240702	162100	170621115	4375	4375	4375	4375	0
313	20240702	162000	170621115	4375	4375	4375	4375	0
314	20240702	161900	170621115	4375	4375	4375	4375	0
315	20240702	161800	170621115	4375	4375	4375	4375	0
316	20240702	161700	170621115	4375	4375	4375	4375	0
317	20240702	161600	170621115	4375	4375	4375	4375	0
318	20240702	161500	170621115	4375	4375	4375	4375	0
319	20240702	161400	170621115	4375	4375	4375	4375	0
320	20240702	161300	170621115	4375	4375	4375	4375	0
321	20240702	161200	170621115	4375	4375	4375	4375	0
322	20240702	161100	170621115	4375	4375	4375	4375	0
323	20240702	161000	170621115	4375	4375	4375	4375	0
324	20240702	160900	170621115	4375	4375	4375	4375	0
325	20240702	160800	170621115	4375	4375	4375	4375	0
326	20240702	160700	170621115	4375	4375	4375	4375	0
327	20240702	160600	170621115	4375	4375	4375	4375	0
328	20240702	160500	170621115	4375	4375	4375	4375	0
329	20240702	160400	170621115	4375	4375	4375	4375	0
330	20240702	160300	170621115	4375	4375	4375	4375	0
331	20240702	160200	170621115	4375	4375	4375	4375	0
332	20240702	160100	170621115	4375	4375	4375	4375	1385
333	20240702	160000	170621115	4375	4375	4375	4375	0
334	20240702	155900	170621115	4375	4375	4375	4375	0
335	20240702	155800	170621115	4375	4375	4375	4375	0
336	20240702	155700	170621115	4375	4375	4375	4375	0
337	20240702	155600	170621115	4375	4375	4375	4375	0
338	20240702	155500	170621115	4375	4375	4375	4375	0
339	20240702	155400	170621115	4375	4375	4375	4375	0
340	20240702	155300	170621115	4375	4375	4375	4375	0
341	20240702	155200	170621115	4375	4375	4375	4375	0
342	20240702	155100	170621115	4375	4375	4375	4375	0
343	20240702	155000	170621115	4375	4375	4375	4375	0
344	20240702	154900	170621115	4375	4375	4375	4375	0
345	20240702	154800	170621115	4375	4375	4375	4375	0
346	20240702	154700	170621115	4375	4375	4375	4375	0
347	20240702	154600	170621115	4375	4375	4375	4375	0
348	20240702	154500	170621115	4375	4375	4375	4375	0
349	20240702	154400	170621115	4375	4375	4375	4375	0
350	20240702	154300	170621115	4375	4375	4375	4375	0
351	20240702	154200	170621115	4375	4375	4375	4375	0
352	20240702	154100	170621115	4375	4375	4375	4375	0
353	20240702	154000	170621115	4375	4375	4375	4375	0
354	20240702	153900	170621115	4375	4375	4375	4375	0
355	20240702	153800	170621115	4375	4375	4375	4375	0
356	20240702	153700	170621115	4375	4375	4375	4375	0
357	20240702	153600	170621115	4375	4375	4375	4375	0
358	20240702	153500	170621115	4375	4375	4375	4375	0
359	20240702	153400	170621115	4375	4375	4375	4375	0
360	20240702	153300	170621115	4375	4375	4375	4375	0
361	20240702	153200	170621115	4375	4375	4375	4375	0
362	20240702	153100	170621115	4375	4375	4375	4375	1385
363	20240702	153000	170621115	4375	4375	4375	4375	1385
364	20240702	152900	164561740	4390	4390	4390	4390	0
365	20240702	152800	164561740	4390	4390	4390	4390	0
366	20240702	152700	164561740	4390	4390	4390	4390	0
367	20240702	152600	164561740	4390	4390	4390	4390	0
368	20240702	152500	164561740	4390	4390	4390	4390	0
369	20240702	152400	164561740	4390	4390	4390	4390	0
370	20240702	152300	164561740	4390	4390	4390	4390	0
371	20240702	152200	164561740	4390	4390	4390	4390	0
372	20240702	152100	164561740	4390	4390	4390	4390	0
373	20240702	152000	164561740	4390	4390	4390	4390	0
374	20240702	151900	164561740	4390	4395	4395	4390	608
375	20240702	151800	161891170	4400	4400	4400	4400	0
376	20240702	151700	161891170	4400	4400	4400	4400	20
377	20240702	151600	161803170	4415	4415	4415	4415	1
378	20240702	151500	161798755	4395	4395	4395	4395	796
379	20240702	151400	158300335	4395	4395	4395	4395	0
380	20240702	151300	158300335	4395	4395	4395	4395	0
381	20240702	151200	158300335	4395	4395	4395	4395	2
382	20240702	151100	158291545	4415	4415	4415	4415	0
383	20240702	151000	158291545	4415	4415	4415	4415	1
384	20240702	150900	158287130	4395	4395	4395	4395	0
385	20240702	150800	158287130	4395	4395	4395	4395	111
386	20240702	150700	157799285	4415	4415	4415	4415	0
387	20240702	150600	157799285	4415	4415	4415	4415	0
388	20240702	150500	157799285	4415	4415	4415	4415	2
389	20240702	150400	157790455	4400	4400	4400	4400	0
390	20240702	150300	157790455	4400	4400	4400	4400	0
391	20240702	150200	157790455	4400	4400	4400	4400	36
392	20240702	150100	157632055	4400	4400	4400	4400	0
393	20240702	150000	157632055	4400	4400	4400	4400	0
394	20240702	145900	157632055	4400	4400	4400	4400	0
395	20240702	145800	157632055	4400	4400	4400	4400	0
396	20240702	145700	157632055	4400	4400	4400	4400	0
397	20240702	145600	157632055	4400	4400	4400	4400	0
398	20240702	145500	157632055	4400	4400	4400	4400	0
399	20240702	145400	157632055	4400	4405	4405	4400	143
400	20240702	145300	157002850	4400	4400	4400	4400	0
401	20240702	145200	157002850	4400	4400	4400	4400	0
402	20240702	145100	157002850	4400	4400	4400	4400	0
403	20240702	145000	157002850	4400	4400	4400	4400	0
404	20240702	144900	157002850	4400	4400	4400	4400	0
405	20240702	144800	157002850	4400	4400	4400	4400	0
406	20240702	144700	157002850	4400	4400	4400	4400	0
407	20240702	144600	157002850	4400	4400	4400	4400	0
408	20240702	144500	157002850	4400	4400	4400	4400	0
409	20240702	144400	157002850	4400	4400	4400	4400	0
410	20240702	144300	157002850	4400	4400	4400	4400	0
411	20240702	144200	157002850	4400	4400	4400	4400	0
412	20240702	144100	157002850	4400	4400	4400	4400	0
413	20240702	144000	157002850	4400	4400	4400	4400	0
414	20240702	143900	157002850	4400	4400	4400	4400	0
415	20240702	143800	157002850	4400	4400	4400	4400	0
416	20240702	143700	157002850	4400	4400	4400	4400	49
417	20240702	143600	156787250	4400	4400	4400	4400	3
418	20240702	143500	156774050	4400	4400	4400	4400	0
419	20240702	143400	156774050	4400	4400	4400	4400	0
420	20240702	143300	156774050	4400	4400	4400	4400	0
421	20240702	143200	156774050	4400	4400	4400	4400	0
422	20240702	143100	156774050	4400	4400	4400	4400	0
423	20240702	143000	156774050	4400	4400	4400	4400	0
424	20240702	142900	156774050	4400	4400	4400	4400	30
425	20240702	142800	156642050	4400	4400	4400	4400	0
426	20240702	142700	156642050	4400	4400	4400	4400	0
427	20240702	142600	156642050	4400	4400	4400	4400	0
428	20240702	142500	156642050	4400	4400	4400	4400	0
429	20240702	142400	156642050	4400	4400	4400	4400	5
430	20240702	142300	156620050	4400	4400	4400	4400	0
431	20240702	142200	156620050	4400	4400	4400	4400	0
432	20240702	142100	156620050	4400	4400	4400	4400	0
433	20240702	142000	156620050	4400	4400	4400	4400	0
434	20240702	141900	156620050	4400	4400	4400	4400	0
435	20240702	141800	156620050	4400	4400	4400	4400	0
436	20240702	141700	156620050	4400	4400	4400	4400	0
437	20240702	141600	156620050	4400	4400	4400	4400	0
438	20240702	141500	156620050	4400	4400	4400	4400	0
439	20240702	141400	156620050	4400	4400	4400	4400	0
440	20240702	141300	156620050	4400	4400	4400	4400	0
441	20240702	141200	156620050	4400	4400	4400	4400	0
442	20240702	141100	156620050	4400	4400	4400	4400	5
443	20240702	141000	156598050	4400	4400	4400	4400	0
444	20240702	140900	156598050	4400	4400	4400	4400	0
445	20240702	140800	156598050	4400	4400	4400	4400	1
446	20240702	140700	156593650	4400	4400	4400	4400	0
447	20240702	140600	156593650	4400	4400	4400	4400	0
448	20240702	140500	156593650	4400	4400	4400	4400	0
449	20240702	140400	156593650	4400	4400	4400	4400	0
450	20240702	140300	156593650	4400	4400	4400	4400	0
451	20240702	140200	156593650	4400	4400	4400	4400	152
452	20240702	140100	155924850	4415	4415	4415	4415	0
453	20240702	140000	155924850	4415	4415	4415	4415	0
454	20240702	135900	155924850	4415	4415	4415	4415	0
455	20240702	135800	155924850	4415	4415	4415	4415	0
456	20240702	135700	155924850	4415	4415	4415	4415	0
457	20240702	135600	155924850	4415	4415	4415	4415	0
458	20240702	135500	155924850	4415	4415	4415	4415	0
459	20240702	135400	155924850	4415	4415	4415	4415	1
460	20240702	135300	155920435	4410	4410	4410	4410	0
461	20240702	135200	155920435	4410	4410	4410	4410	0
462	20240702	135100	155920435	4410	4410	4410	4410	999
463	20240702	135000	151514845	4410	4410	4410	4410	0
464	20240702	134900	151514845	4410	4410	4410	4410	0
465	20240702	134800	151514845	4410	4410	4410	4410	0
466	20240702	134700	151514845	4410	4410	4410	4410	0
467	20240702	134600	151514845	4410	4410	4410	4410	1
468	20240702	134500	151510435	4410	4410	4410	4410	5
469	20240702	134400	151488385	4410	4410	4410	4410	0
470	20240702	134300	151488385	4410	4410	4410	4410	0
471	20240702	134200	151488385	4410	4410	4410	4410	0
472	20240702	134100	151488385	4410	4410	4410	4410	101
473	20240702	134000	151042975	4400	4400	4400	4400	0
474	20240702	133900	151042975	4400	4400	4400	4400	74
475	20240702	133800	150717375	4400	4400	4400	4400	0
476	20240702	133700	150717375	4400	4400	4400	4400	0
477	20240702	133600	150717375	4400	4400	4400	4400	0
478	20240702	133500	150717375	4400	4400	4400	4400	0
479	20240702	133400	150717375	4400	4400	4400	4400	0
480	20240702	133300	150717375	4400	4400	4400	4400	0
481	20240702	133200	150717375	4400	4400	4400	4400	0
482	20240702	133100	150717375	4400	4400	4400	4400	0
483	20240702	133000	150717375	4400	4400	4400	4400	0
484	20240702	132900	150717375	4400	4400	4400	4400	0
485	20240702	132800	150717375	4400	4400	4400	4400	0
486	20240702	132700	150717375	4400	4400	4400	4400	681
487	20240702	132600	147720975	4410	4410	4410	4410	0
488	20240702	132500	147720975	4410	4410	4410	4410	0
489	20240702	132400	147720975	4410	4410	4410	4410	0
490	20240702	132300	147720975	4410	4410	4410	4410	0
491	20240702	132200	147720975	4410	4410	4410	4410	0
492	20240702	132100	147720975	4410	4410	4410	4410	1
493	20240702	132000	147716565	4395	4395	4395	4395	0
494	20240702	131900	147716565	4395	4395	4395	4395	0
495	20240702	131800	147716565	4395	4395	4395	4395	2
496	20240702	131700	147707775	4395	4395	4395	4395	0
497	20240702	131600	147707775	4395	4395	4395	4395	128
498	20240702	131500	147145215	4400	4400	4400	4400	0
499	20240702	131400	147145215	4400	4400	4400	4400	539
500	20240702	131300	144773615	4410	4410	4410	4410	0
501	20240702	131200	144773615	4410	4410	4410	4410	0
502	20240702	131100	144773615	4410	4410	4410	4410	0
503	20240702	131000	144773615	4410	4410	4410	4410	0
504	20240702	130900	144773615	4410	4410	4410	4410	0
505	20240702	130800	144773615	4410	4410	4410	4410	0
506	20240702	130700	144773615	4410	4410	4410	4410	0
507	20240702	130600	144773615	4410	4410	4410	4410	0
508	20240702	130500	144773615	4410	4410	4410	4410	0
509	20240702	130400	144773615	4410	4410	4410	4410	0
510	20240702	130300	144773615	4410	4410	4410	4410	0
511	20240702	130200	144773615	4410	4410	4410	4410	0
512	20240702	130100	144773615	4410	4410	4410	4410	2
513	20240702	130000	144764795	4400	4400	4400	4400	0
514	20240702	125900	144764795	4400	4400	4400	4400	0
515	20240702	125800	144764795	4400	4400	4400	4400	160
516	20240702	125700	144060795	4410	4410	4410	4410	0
517	20240702	125600	144060795	4410	4410	4410	4410	1
518	20240702	125500	144056385	4410	4410	4410	4410	0
519	20240702	125400	144056385	4410	4410	4410	4410	0
520	20240702	125300	144056385	4410	4410	4410	4410	0
521	20240702	125200	144056385	4410	4410	4410	4410	0
522	20240702	125100	144056385	4410	4400	4410	4395	63
523	20240702	125000	143779340	4410	4410	4410	4410	0
524	20240702	124900	143779340	4410	4410	4410	4410	1
525	20240702	124800	143774930	4410	4410	4410	4410	0
526	20240702	124700	143774930	4410	4410	4410	4410	1
527	20240702	124600	143770520	4400	4400	4400	4400	0
528	20240702	124500	143770520	4400	4400	4400	4400	0
529	20240702	124400	143770520	4400	4400	4400	4400	0
530	20240702	124300	143770520	4400	4400	4400	4400	0
531	20240702	124200	143770520	4400	4400	4400	4400	0
532	20240702	124100	143770520	4400	4400	4400	4400	0
533	20240702	124000	143770520	4400	4400	4400	4400	1
534	20240702	123900	143766120	4410	4410	4410	4410	0
535	20240702	123800	143766120	4410	4410	4410	4410	0
536	20240702	123700	143766120	4410	4410	4410	4410	0
537	20240702	123600	143766120	4410	4410	4410	4410	0
538	20240702	123500	143766120	4410	4410	4410	4410	0
539	20240702	123400	143766120	4410	4410	4410	4410	0
540	20240702	123300	143766120	4410	4405	4410	4405	6
541	20240702	123200	143739680	4395	4395	4395	4395	0
542	20240702	123100	143739680	4395	4395	4395	4395	0
543	20240702	123000	143739680	4395	4395	4395	4395	318
544	20240702	122900	142342070	4395	4395	4395	4395	0
545	20240702	122800	142342070	4395	4395	4395	4395	0
546	20240702	122700	142342070	4395	4400	4400	4395	759
547	20240702	122600	139005745	4415	4415	4415	4415	0
548	20240702	122500	139005745	4415	4415	4415	4415	0
549	20240702	122400	139005745	4415	4415	4415	4415	1
550	20240702	122300	139001330	4400	4400	4400	4400	0
551	20240702	122200	139001330	4400	4400	4400	4400	0
552	20240702	122100	139001330	4400	4405	4405	4400	1851
553	20240702	122000	130854145	4405	4405	4405	4405	0
554	20240702	121900	130854145	4405	4405	4405	4405	224
555	20240702	121800	129867425	4405	4405	4405	4405	1
556	20240702	121700	129863020	4405	4405	4405	4405	849
557	20240702	121600	126123175	4410	4410	4410	4410	0
558	20240702	121500	126123175	4410	4410	4410	4410	4
559	20240702	121400	126105535	4420	4420	4420	4420	0
560	20240702	121300	126105535	4420	4420	4420	4420	9
561	20240702	121200	126065755	4420	4420	4420	4420	0
562	20240702	121100	126065755	4420	4420	4420	4420	1
563	20240702	121000	126061335	4405	4405	4405	4405	0
564	20240702	120900	126061335	4405	4405	4405	4405	0
565	20240702	120800	126061335	4405	4405	4405	4405	0
566	20240702	120700	126061335	4405	4405	4405	4405	0
567	20240702	120600	126061335	4405	4405	4405	4405	1
568	20240702	120500	126056930	4405	4405	4405	4405	0
569	20240702	120400	126056930	4405	4405	4405	4405	5
570	20240702	120300	126034905	4420	4420	4420	4420	1
571	20240702	120200	126030485	4420	4420	4420	4420	500
572	20240702	120100	123820485	4420	4420	4420	4420	0
573	20240702	120000	123820485	4420	4420	4420	4420	0
574	20240702	115900	123820485	4420	4420	4420	4420	1
575	20240702	115800	123816065	4420	4420	4420	4420	3
576	20240702	115700	123802805	4405	4405	4405	4405	0
577	20240702	115600	123802805	4405	4405	4405	4405	0
578	20240702	115500	123802805	4405	4405	4405	4405	1
579	20240702	115400	123798400	4420	4420	4420	4420	0
580	20240702	115300	123798400	4420	4420	4420	4420	1
581	20240702	115200	123793980	4420	4420	4420	4420	0
582	20240702	115100	123793980	4420	4420	4420	4420	1
583	20240702	115000	123789560	4405	4405	4405	4405	0
584	20240702	114900	123789560	4405	4405	4405	4405	0
585	20240702	114800	123789560	4405	4405	4405	4405	1500
586	20240702	114700	117182060	4400	4400	4400	4400	0
587	20240702	114600	117182060	4400	4400	4400	4400	0
588	20240702	114500	117182060	4400	4400	4400	4400	0
589	20240702	114400	117182060	4400	4400	4400	4400	0
590	20240702	114300	117182060	4400	4405	4405	4400	1737
591	20240702	114200	109531730	4410	4410	4410	4410	1263
592	20240702	114100	103961900	4425	4425	4425	4425	0
593	20240702	114000	103961900	4425	4425	4425	4425	0
594	20240702	113900	103961900	4425	4425	4425	4425	0
595	20240702	113800	103961900	4425	4425	4425	4425	0
596	20240702	113700	103961900	4425	4425	4425	4425	0
597	20240702	113600	103961900	4425	4425	4425	4425	0
598	20240702	113500	103961900	4425	4425	4425	4425	0
599	20240702	113400	103961900	4425	4425	4425	4425	0
600	20240702	113300	103961900	4425	4425	4425	4425	0
601	20240702	113200	103961900	4425	4425	4425	4425	2448
602	20240702	113100	93129500	4395	4395	4395	4395	0
603	20240702	113000	93129500	4395	4395	4395	4395	0
604	20240702	112900	93129500	4395	4395	4395	4395	45
605	20240702	112800	92931725	4395	4395	4395	4395	166
606	20240702	112700	92202155	4395	4395	4395	4395	0
607	20240702	112600	92202155	4395	4395	4395	4395	0
608	20240702	112500	92202155	4395	4395	4395	4395	11
609	20240702	112400	92153810	4390	4390	4390	4390	0
610	20240702	112300	92153810	4390	4390	4390	4390	0
611	20240702	112200	92153810	4390	4390	4390	4390	34
612	20240702	112100	92004550	4390	4385	4390	4385	169
613	20240702	112000	91262910	4385	4385	4385	4385	0
614	20240702	111900	91262910	4385	4385	4385	4385	0
615	20240702	111800	91262910	4385	4385	4385	4385	0
616	20240702	111700	91262910	4385	4385	4385	4385	0
617	20240702	111600	91262910	4385	4385	4385	4385	0
618	20240702	111500	91262910	4385	4385	4385	4385	0
619	20240702	111400	91262910	4385	4385	4385	4385	20
620	20240702	111300	91175210	4385	4385	4385	4385	21
621	20240702	111200	91083125	4385	4385	4385	4385	0
622	20240702	111100	91083125	4385	4385	4385	4385	0
623	20240702	111000	91083125	4385	4385	4385	4385	0
624	20240702	110900	91083125	4385	4385	4385	4385	0
625	20240702	110800	91083125	4385	4390	4390	4385	3
626	20240702	110700	91069965	4390	4390	4390	4390	0
627	20240702	110600	91069965	4390	4390	4390	4390	0
628	20240702	110500	91069965	4390	4390	4390	4390	10
629	20240702	110400	91026065	4390	4390	4390	4390	50
630	20240702	110300	90806565	4385	4385	4385	4385	0
631	20240702	110200	90806565	4385	4385	4385	4385	0
632	20240702	110100	90806565	4385	4385	4385	4385	0
633	20240702	110000	90806565	4385	4385	4385	4385	5
634	20240702	105900	90784640	4385	4385	4385	4385	15
635	20240702	105800	90718865	4385	4385	4385	4385	1
636	20240702	105700	90714480	4365	4365	4365	4365	0
637	20240702	105600	90714480	4365	4365	4365	4365	1000
638	20240702	105500	86349480	4365	4365	4365	4365	1
639	20240702	105400	86345115	4365	4365	4365	4365	40
640	20240702	105300	86170515	4365	4365	4365	4365	0
641	20240702	105200	86170515	4365	4365	4365	4365	1
642	20240702	105100	86166150	4365	4365	4365	4365	4
643	20240702	105000	86148690	4360	4360	4360	4360	0
644	20240702	104900	86148690	4360	4360	4360	4360	0
645	20240702	104800	86148690	4360	4360	4360	4360	0
646	20240702	104700	86148690	4360	4365	4365	4360	1237
647	20240702	104600	80751575	4360	4365	4365	4360	1000
648	20240702	104500	76388520	4365	4365	4365	4365	0
649	20240702	104400	76388520	4365	4365	4365	4365	0
650	20240702	104300	76388520	4365	4365	4365	4365	53
651	20240702	104200	76157175	4350	4350	4350	4350	0
652	20240702	104100	76157175	4350	4350	4355	4350	469
653	20240702	104000	74116580	4365	4355	4365	4350	156
654	20240702	103900	73437425	4365	4365	4415	4360	533
655	20240702	103800	71110965	4370	4380	4380	4370	677
656	20240702	103700	68151820	4370	4370	4420	4370	91
657	20240702	103600	67754100	4375	4390	4390	4375	1340
658	20240702	103500	61880415	4390	4410	4410	4390	2832
659	20240702	103400	49423175	4410	4410	4410	4410	449
660	20240702	103300	47443085	4410	4410	4410	4410	0
661	20240702	103200	47443085	4410	4410	4410	4410	0
662	20240702	103100	47443085	4410	4410	4410	4410	0
663	20240702	103000	47443085	4410	4410	4410	4410	0
664	20240702	102900	47443085	4410	4410	4410	4410	0
665	20240702	102800	47443085	4410	4410	4410	4410	0
666	20240702	102700	47443085	4410	4410	4410	4410	0
667	20240702	102600	47443085	4410	4410	4410	4410	0
668	20240702	102500	47443085	4410	4410	4410	4410	50
669	20240702	102400	47222585	4405	4405	4405	4405	0
670	20240702	102300	47222585	4405	4405	4405	4405	0
671	20240702	102200	47222585	4405	4405	4405	4405	0
672	20240702	102100	47222585	4405	4410	4410	4405	500
673	20240702	102000	45019985	4405	4405	4405	4405	0
674	20240702	101900	45019985	4405	4405	4405	4405	10
675	20240702	101800	44975935	4400	4400	4400	4400	0
676	20240702	101700	44975935	4400	4405	4405	4400	360
677	20240702	101600	43391155	4425	4425	4425	4425	0
678	20240702	101500	43391155	4425	4420	4425	4420	10
679	20240702	101400	43346950	4415	4415	4415	4415	150
680	20240702	101300	42684700	4405	4405	4405	4405	90
681	20240702	101200	42288250	4405	4400	4405	4400	142
682	20240702	101100	41663400	4405	4405	4405	4405	157
683	20240702	101000	40971815	4425	4425	4425	4425	0
684	20240702	100900	40971815	4425	4425	4425	4425	12
685	20240702	100800	40918715	4425	4425	4425	4425	50
686	20240702	100700	40697465	4425	4425	4425	4425	33
687	20240702	100600	40551440	4430	4430	4430	4430	0
688	20240702	100500	40551440	4430	4430	4430	4430	0
689	20240702	100400	40551440	4430	4430	4430	4430	0
690	20240702	100300	40551440	4430	4430	4430	4430	0
691	20240702	100200	40551440	4430	4430	4430	4430	0
692	20240702	100100	40551440	4430	4430	4430	4430	0
693	20240702	100000	40551440	4430	4430	4430	4430	6
694	20240702	095900	40524860	4430	4430	4430	4430	2
695	20240702	095800	40516000	4430	4425	4430	4420	316
696	20240702	095700	39116990	4425	4425	4425	4425	49
697	20240702	095600	38900165	4400	4400	4400	4400	0
698	20240702	095500	38900165	4400	4425	4425	4400	806
699	20240702	095400	35351110	4425	4425	4425	4425	0
700	20240702	095300	35351110	4425	4425	4425	4425	11
701	20240702	095200	35302435	4425	4425	4425	4425	20
702	20240702	095100	35213935	4400	4400	4400	4400	0
703	20240702	095000	35213935	4400	4415	4415	4400	722
704	20240702	094900	32034915	4425	4425	4425	4425	0
705	20240702	094800	32034915	4425	4415	4425	4415	30
706	20240702	094700	31902265	4410	4410	4410	4410	0
707	20240702	094600	31902265	4410	4410	4410	4410	6
708	20240702	094500	31875805	4410	4410	4410	4405	932
709	20240702	094400	27767825	4410	4425	4425	4410	504
710	20240702	094300	25543435	4435	4435	4435	4435	0
711	20240702	094200	25543435	4435	4430	4435	4430	12
712	20240702	094100	25490220	4420	4420	4420	4420	0
713	20240702	094000	25490220	4420	4430	4430	4420	587
714	20240702	093900	22892880	4435	4435	4435	4435	100
715	20240702	093800	22449380	4435	4440	4440	4435	55
716	20240702	093700	22205430	4440	4440	4440	4440	0
717	20240702	093600	22205430	4440	4440	4440	4440	244
718	20240702	093500	21122070	4475	4470	4475	4470	2
719	20240702	093400	21113125	4440	4440	4440	4430	725
720	20240702	093300	17896015	4445	4445	4445	4445	500
721	20240702	093200	15673515	4445	4450	4450	4445	601
722	20240702	093100	13001570	4455	4455	4455	4455	100
723	20240702	093000	12556070	4470	4470	4470	4470	0
724	20240702	092900	12556070	4470	4460	4470	4460	151
725	20240702	092800	11881110	4470	4470	4470	4470	0
726	20240702	092700	11881110	4470	4470	4470	4470	0
727	20240702	092600	11881110	4470	4470	4470	4470	0
728	20240702	092500	11881110	4470	4470	4470	4470	0
729	20240702	092400	11881110	4470	4470	4470	4470	1
730	20240702	092300	11876640	4440	4440	4440	4440	20
731	20240702	092200	11787840	4490	4490	4490	4490	0
732	20240702	092100	11787840	4490	4445	4490	4430	454
733	20240702	092000	9769615	4490	4490	4490	4490	1
734	20240702	091900	9765125	4440	4450	4450	4440	300
735	20240702	091800	8431690	4450	4470	4470	4450	740
736	20240702	091700	5136045	4495	4495	4495	4495	20
737	20240702	091600	5046145	4495	4495	4495	4495	20
738	20240702	091500	4956245	4495	4495	4495	4495	0
739	20240702	091400	4956245	4495	4490	4495	4490	118
740	20240702	091300	4425930	4490	4490	4490	4490	2
741	20240702	091200	4416950	4490	4490	4490	4490	0
742	20240702	091100	4416950	4490	4490	4490	4490	1
743	20240702	091000	4412460	4460	4460	4460	4460	2
744	20240702	090900	4403540	4460	4460	4460	4460	0
745	20240702	090800	4403540	4460	4460	4460	4460	0
746	20240702	090700	4403540	4460	4460	4460	4460	61
747	20240702	090600	4131480	4495	4495	4495	4495	0
748	20240702	090500	4131480	4495	4460	4495	4460	114
749	20240702	090400	3622970	4460	4460	4460	4460	3
750	20240702	090300	3609590	4460	4460	4460	4460	11
751	20240702	090200	3560530	4470	4465	4470	4465	4
752	20240702	090100	3542665	4465	4465	4465	4465	10
753	20240702	090000	3498015	4460	4450	4460	4450	784