KissMeData/225220/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	205400	216335970	4155	4155	4155	4155	322
3	20240702	205300	216335970	4155	4155	4155	4155	0
4	20240702	205200	216335970	4155	4155	4155	4155	0
5	20240702	205100	216335970	4155	4155	4155	4155	0
6	20240702	205000	216335970	4155	4155	4155	4155	0
7	20240702	204900	216335970	4155	4155	4155	4155	0
8	20240702	204800	216335970	4155	4155	4155	4155	0
9	20240702	204700	216335970	4155	4155	4155	4155	0
10	20240702	204600	216335970	4155	4155	4155	4155	0
11	20240702	204500	216335970	4155	4155	4155	4155	0
12	20240702	204400	216335970	4155	4155	4155	4155	0
13	20240702	204300	216335970	4155	4155	4155	4155	0
14	20240702	204200	216335970	4155	4155	4155	4155	0
15	20240702	204100	216335970	4155	4155	4155	4155	0
16	20240702	204000	216335970	4155	4155	4155	4155	0
17	20240702	203900	216335970	4155	4155	4155	4155	0
18	20240702	203800	216335970	4155	4155	4155	4155	0
19	20240702	203700	216335970	4155	4155	4155	4155	0
20	20240702	203600	216335970	4155	4155	4155	4155	0
21	20240702	203500	216335970	4155	4155	4155	4155	0
22	20240702	203400	216335970	4155	4155	4155	4155	0
23	20240702	203300	216335970	4155	4155	4155	4155	0
24	20240702	203200	216335970	4155	4155	4155	4155	0
25	20240702	203100	216335970	4155	4155	4155	4155	0
26	20240702	203000	216335970	4155	4155	4155	4155	0
27	20240702	202900	216335970	4155	4155	4155	4155	0
28	20240702	202800	216335970	4155	4155	4155	4155	0
29	20240702	202700	216335970	4155	4155	4155	4155	0
30	20240702	202600	216335970	4155	4155	4155	4155	0
31	20240702	202500	216335970	4155	4155	4155	4155	0
32	20240702	202400	216335970	4155	4155	4155	4155	322
33	20240702	202300	216335970	4155	4155	4155	4155	0
34	20240702	202200	216335970	4155	4155	4155	4155	0
35	20240702	202100	216335970	4155	4155	4155	4155	0
36	20240702	202000	216335970	4155	4155	4155	4155	0
37	20240702	201900	216335970	4155	4155	4155	4155	0
38	20240702	201800	216335970	4155	4155	4155	4155	0
39	20240702	201700	216335970	4155	4155	4155	4155	0
40	20240702	201600	216335970	4155	4155	4155	4155	0
41	20240702	201500	216335970	4155	4155	4155	4155	0
42	20240702	201400	216335970	4155	4155	4155	4155	0
43	20240702	201300	216335970	4155	4155	4155	4155	0
44	20240702	201200	216335970	4155	4155	4155	4155	0
45	20240702	201100	216335970	4155	4155	4155	4155	0
46	20240702	201000	216335970	4155	4155	4155	4155	0
47	20240702	200900	216335970	4155	4155	4155	4155	0
48	20240702	200800	216335970	4155	4155	4155	4155	0
49	20240702	200700	216335970	4155	4155	4155	4155	0
50	20240702	200600	216335970	4155	4155	4155	4155	0
51	20240702	200500	216335970	4155	4155	4155	4155	0
52	20240702	200400	216335970	4155	4155	4155	4155	0
53	20240702	200300	216335970	4155	4155	4155	4155	0
54	20240702	200200	216335970	4155	4155	4155	4155	0
55	20240702	200100	216335970	4155	4155	4155	4155	0
56	20240702	200000	216335970	4155	4155	4155	4155	0
57	20240702	195900	216335970	4155	4155	4155	4155	0
58	20240702	195800	216335970	4155	4155	4155	4155	0
59	20240702	195700	216335970	4155	4155	4155	4155	0
60	20240702	195600	216335970	4155	4155	4155	4155	0
61	20240702	195500	216335970	4155	4155	4155	4155	0
62	20240702	195400	216335970	4155	4155	4155	4155	322
63	20240702	195300	216335970	4155	4155	4155	4155	0
64	20240702	195200	216335970	4155	4155	4155	4155	0
65	20240702	195100	216335970	4155	4155	4155	4155	0
66	20240702	195000	216335970	4155	4155	4155	4155	0
67	20240702	194900	216335970	4155	4155	4155	4155	0
68	20240702	194800	216335970	4155	4155	4155	4155	0
69	20240702	194700	216335970	4155	4155	4155	4155	0
70	20240702	194600	216335970	4155	4155	4155	4155	0
71	20240702	194500	216335970	4155	4155	4155	4155	0
72	20240702	194400	216335970	4155	4155	4155	4155	0
73	20240702	194300	216335970	4155	4155	4155	4155	0
74	20240702	194200	216335970	4155	4155	4155	4155	0
75	20240702	194100	216335970	4155	4155	4155	4155	0
76	20240702	194000	216335970	4155	4155	4155	4155	0
77	20240702	193900	216335970	4155	4155	4155	4155	0
78	20240702	193800	216335970	4155	4155	4155	4155	0
79	20240702	193700	216335970	4155	4155	4155	4155	0
80	20240702	193600	216335970	4155	4155	4155	4155	0
81	20240702	193500	216335970	4155	4155	4155	4155	0
82	20240702	193400	216335970	4155	4155	4155	4155	0
83	20240702	193300	216335970	4155	4155	4155	4155	0
84	20240702	193200	216335970	4155	4155	4155	4155	0
85	20240702	193100	216335970	4155	4155	4155	4155	0
86	20240702	193000	216335970	4155	4155	4155	4155	0
87	20240702	192900	216335970	4155	4155	4155	4155	0
88	20240702	192800	216335970	4155	4155	4155	4155	0
89	20240702	192700	216335970	4155	4155	4155	4155	0
90	20240702	192600	216335970	4155	4155	4155	4155	0
91	20240702	192500	216335970	4155	4155	4155	4155	0
92	20240702	192400	216335970	4155	4155	4155	4155	322
93	20240702	192300	216335970	4155	4155	4155	4155	0
94	20240702	192200	216335970	4155	4155	4155	4155	0
95	20240702	192100	216335970	4155	4155	4155	4155	0
96	20240702	192000	216335970	4155	4155	4155	4155	0
97	20240702	191900	216335970	4155	4155	4155	4155	0
98	20240702	191800	216335970	4155	4155	4155	4155	0
99	20240702	191700	216335970	4155	4155	4155	4155	0
100	20240702	191600	216335970	4155	4155	4155	4155	0
101	20240702	191500	216335970	4155	4155	4155	4155	0
102	20240702	191400	216335970	4155	4155	4155	4155	0
103	20240702	191300	216335970	4155	4155	4155	4155	0
104	20240702	191200	216335970	4155	4155	4155	4155	0
105	20240702	191100	216335970	4155	4155	4155	4155	0
106	20240702	191000	216335970	4155	4155	4155	4155	0
107	20240702	190900	216335970	4155	4155	4155	4155	0
108	20240702	190800	216335970	4155	4155	4155	4155	0
109	20240702	190700	216335970	4155	4155	4155	4155	0
110	20240702	190600	216335970	4155	4155	4155	4155	0
111	20240702	190500	216335970	4155	4155	4155	4155	0
112	20240702	190400	216335970	4155	4155	4155	4155	0
113	20240702	190300	216335970	4155	4155	4155	4155	0
114	20240702	190200	216335970	4155	4155	4155	4155	0
115	20240702	190100	216335970	4155	4155	4155	4155	0
116	20240702	190000	216335970	4155	4155	4155	4155	0
117	20240702	185900	216335970	4155	4155	4155	4155	0
118	20240702	185800	216335970	4155	4155	4155	4155	0
119	20240702	185700	216335970	4155	4155	4155	4155	0
120	20240702	185600	216335970	4155	4155	4155	4155	0
121	20240702	185500	216335970	4155	4155	4155	4155	0
122	20240702	185400	216335970	4155	4155	4155	4155	322
123	20240702	185300	216335970	4155	4155	4155	4155	0
124	20240702	185200	216335970	4155	4155	4155	4155	0
125	20240702	185100	216335970	4155	4155	4155	4155	0
126	20240702	185000	216335970	4155	4155	4155	4155	0
127	20240702	184900	216335970	4155	4155	4155	4155	0
128	20240702	184800	216335970	4155	4155	4155	4155	0
129	20240702	184700	216335970	4155	4155	4155	4155	0
130	20240702	184600	216335970	4155	4155	4155	4155	0
131	20240702	184500	216335970	4155	4155	4155	4155	0
132	20240702	184400	216335970	4155	4155	4155	4155	0
133	20240702	184300	216335970	4155	4155	4155	4155	0
134	20240702	184200	216335970	4155	4155	4155	4155	0
135	20240702	184100	216335970	4155	4155	4155	4155	0
136	20240702	184000	216335970	4155	4155	4155	4155	0
137	20240702	183900	216335970	4155	4155	4155	4155	0
138	20240702	183800	216335970	4155	4155	4155	4155	0
139	20240702	183700	216335970	4155	4155	4155	4155	0
140	20240702	183600	216335970	4155	4155	4155	4155	0
141	20240702	183500	216335970	4155	4155	4155	4155	0
142	20240702	183400	216335970	4155	4155	4155	4155	0
143	20240702	183300	216335970	4155	4155	4155	4155	0
144	20240702	183200	216335970	4155	4155	4155	4155	0
145	20240702	183100	216335970	4155	4155	4155	4155	0
146	20240702	183000	216335970	4155	4155	4155	4155	0
147	20240702	182900	216335970	4155	4155	4155	4155	0
148	20240702	182800	216335970	4155	4155	4155	4155	0
149	20240702	182700	216335970	4155	4155	4155	4155	0
150	20240702	182600	216335970	4155	4155	4155	4155	0
151	20240702	182500	216335970	4155	4155	4155	4155	0
152	20240702	182400	216335970	4155	4155	4155	4155	322
153	20240702	182300	216335970	4155	4155	4155	4155	0
154	20240702	182200	216335970	4155	4155	4155	4155	0
155	20240702	182100	216335970	4155	4155	4155	4155	0
156	20240702	182000	216335970	4155	4155	4155	4155	0
157	20240702	181900	216335970	4155	4155	4155	4155	0
158	20240702	181800	216335970	4155	4155	4155	4155	0
159	20240702	181700	216335970	4155	4155	4155	4155	0
160	20240702	181600	216335970	4155	4155	4155	4155	0
161	20240702	181500	216335970	4155	4155	4155	4155	0
162	20240702	181400	216335970	4155	4155	4155	4155	0
163	20240702	181300	216335970	4155	4155	4155	4155	0
164	20240702	181200	216335970	4155	4155	4155	4155	0
165	20240702	181100	216335970	4155	4155	4155	4155	0
166	20240702	181000	216335970	4155	4155	4155	4155	0
167	20240702	180900	216335970	4155	4155	4155	4155	0
168	20240702	180800	216335970	4155	4155	4155	4155	0
169	20240702	180700	216335970	4155	4155	4155	4155	0
170	20240702	180600	216335970	4155	4155	4155	4155	0
171	20240702	180500	216335970	4155	4155	4155	4155	0
172	20240702	180400	216335970	4155	4155	4155	4155	0
173	20240702	180300	216335970	4155	4155	4155	4155	0
174	20240702	180200	216335970	4155	4155	4155	4155	0
175	20240702	180100	216335970	4155	4155	4155	4155	0
176	20240702	180000	216335970	4155	4155	4155	4155	0
177	20240702	175900	216335970	4155	4155	4155	4155	0
178	20240702	175800	216335970	4155	4155	4155	4155	0
179	20240702	175700	216335970	4155	4155	4155	4155	0
180	20240702	175600	216335970	4155	4155	4155	4155	0
181	20240702	175500	216335970	4155	4155	4155	4155	0
182	20240702	175400	216335970	4155	4155	4155	4155	322
183	20240702	175300	216335970	4155	4155	4155	4155	0
184	20240702	175200	216335970	4155	4155	4155	4155	0
185	20240702	175100	216335970	4155	4155	4155	4155	0
186	20240702	175000	216335970	4155	4155	4155	4155	0
187	20240702	174900	216335970	4155	4155	4155	4155	0
188	20240702	174800	216335970	4155	4155	4155	4155	0
189	20240702	174700	216335970	4155	4155	4155	4155	0
190	20240702	174600	216335970	4155	4155	4155	4155	0
191	20240702	174500	216335970	4155	4155	4155	4155	0
192	20240702	174400	216335970	4155	4155	4155	4155	0
193	20240702	174300	216335970	4155	4155	4155	4155	0
194	20240702	174200	216335970	4155	4155	4155	4155	0
195	20240702	174100	216335970	4155	4155	4155	4155	0
196	20240702	174000	216335970	4155	4155	4155	4155	0
197	20240702	173900	216335970	4155	4155	4155	4155	0
198	20240702	173800	216335970	4155	4155	4155	4155	0
199	20240702	173700	216335970	4155	4155	4155	4155	0
200	20240702	173600	216335970	4155	4155	4155	4155	0
201	20240702	173500	216335970	4155	4155	4155	4155	0
202	20240702	173400	216335970	4155	4155	4155	4155	0
203	20240702	173300	216335970	4155	4155	4155	4155	0
204	20240702	173200	216335970	4155	4155	4155	4155	0
205	20240702	173100	216335970	4155	4155	4155	4155	0
206	20240702	173000	216335970	4155	4155	4155	4155	0
207	20240702	172900	216335970	4155	4155	4155	4155	0
208	20240702	172800	216335970	4155	4155	4155	4155	0
209	20240702	172700	216335970	4155	4155	4155	4155	0
210	20240702	172600	216335970	4155	4155	4155	4155	0
211	20240702	172500	216335970	4155	4155	4155	4155	0
212	20240702	172400	216335970	4155	4155	4155	4155	322
213	20240702	172300	216335970	4155	4155	4155	4155	0
214	20240702	172200	216335970	4155	4155	4155	4155	0
215	20240702	172100	216335970	4155	4155	4155	4155	0
216	20240702	172000	216335970	4155	4155	4155	4155	0
217	20240702	171900	216335970	4155	4155	4155	4155	0
218	20240702	171800	216335970	4155	4155	4155	4155	0
219	20240702	171700	216335970	4155	4155	4155	4155	0
220	20240702	171600	216335970	4155	4155	4155	4155	0
221	20240702	171500	216335970	4155	4155	4155	4155	0
222	20240702	171400	216335970	4155	4155	4155	4155	0
223	20240702	171300	216335970	4155	4155	4155	4155	0
224	20240702	171200	216335970	4155	4155	4155	4155	0
225	20240702	171100	216335970	4155	4155	4155	4155	0
226	20240702	171000	216335970	4155	4155	4155	4155	0
227	20240702	170900	216335970	4155	4155	4155	4155	0
228	20240702	170800	216335970	4155	4155	4155	4155	0
229	20240702	170700	216335970	4155	4155	4155	4155	0
230	20240702	170600	216335970	4155	4155	4155	4155	0
231	20240702	170500	216335970	4155	4155	4155	4155	0
232	20240702	170400	216335970	4155	4155	4155	4155	0
233	20240702	170300	216335970	4155	4155	4155	4155	0
234	20240702	170200	216335970	4155	4155	4155	4155	0
235	20240702	170100	216335970	4155	4155	4155	4155	0
236	20240702	170000	216335970	4155	4155	4155	4155	0
237	20240702	165900	216335970	4155	4155	4155	4155	0
238	20240702	165800	216335970	4155	4155	4155	4155	0
239	20240702	165700	216335970	4155	4155	4155	4155	0
240	20240702	165600	216335970	4155	4155	4155	4155	0
241	20240702	165500	216335970	4155	4155	4155	4155	0
242	20240702	165400	216335970	4155	4155	4155	4155	322
243	20240702	165300	216335970	4155	4155	4155	4155	0
244	20240702	165200	216335970	4155	4155	4155	4155	0
245	20240702	165100	216335970	4155	4155	4155	4155	0
246	20240702	165000	216335970	4155	4155	4155	4155	0
247	20240702	164900	216335970	4155	4155	4155	4155	0
248	20240702	164800	216335970	4155	4155	4155	4155	0
249	20240702	164700	216335970	4155	4155	4155	4155	0
250	20240702	164600	216335970	4155	4155	4155	4155	0
251	20240702	164500	216335970	4155	4155	4155	4155	0
252	20240702	164400	216335970	4155	4155	4155	4155	0
253	20240702	164300	216335970	4155	4155	4155	4155	0
254	20240702	164200	216335970	4155	4155	4155	4155	0
255	20240702	164100	216335970	4155	4155	4155	4155	0
256	20240702	164000	216335970	4155	4155	4155	4155	0
257	20240702	163900	216335970	4155	4155	4155	4155	0
258	20240702	163800	216335970	4155	4155	4155	4155	0
259	20240702	163700	216335970	4155	4155	4155	4155	0
260	20240702	163600	216335970	4155	4155	4155	4155	0
261	20240702	163500	216335970	4155	4155	4155	4155	0
262	20240702	163400	216335970	4155	4155	4155	4155	0
263	20240702	163300	216335970	4155	4155	4155	4155	0
264	20240702	163200	216335970	4155	4155	4155	4155	0
265	20240702	163100	216335970	4155	4155	4155	4155	0
266	20240702	163000	216335970	4155	4155	4155	4155	0
267	20240702	162900	216335970	4155	4155	4155	4155	0
268	20240702	162800	216335970	4155	4155	4155	4155	0
269	20240702	162700	216335970	4155	4155	4155	4155	0
270	20240702	162600	216335970	4155	4155	4155	4155	0
271	20240702	162500	216335970	4155	4155	4155	4155	0
272	20240702	162400	216335970	4155	4155	4155	4155	322
273	20240702	162300	216335970	4155	4155	4155	4155	0
274	20240702	162200	216335970	4155	4155	4155	4155	0
275	20240702	162100	216335970	4155	4155	4155	4155	0
276	20240702	162000	216335970	4155	4155	4155	4155	0
277	20240702	161900	216335970	4155	4155	4155	4155	0
278	20240702	161800	216335970	4155	4155	4155	4155	0
279	20240702	161700	216335970	4155	4155	4155	4155	0
280	20240702	161600	216335970	4155	4155	4155	4155	0
281	20240702	161500	216335970	4155	4155	4155	4155	0
282	20240702	161400	216335970	4155	4155	4155	4155	0
283	20240702	161300	216335970	4155	4155	4155	4155	0
284	20240702	161200	216335970	4155	4155	4155	4155	0
285	20240702	161100	216335970	4155	4155	4155	4155	0
286	20240702	161000	216335970	4155	4155	4155	4155	0
287	20240702	160900	216335970	4155	4155	4155	4155	0
288	20240702	160800	216335970	4155	4155	4155	4155	0
289	20240702	160700	216335970	4155	4155	4155	4155	0
290	20240702	160600	216335970	4155	4155	4155	4155	0
291	20240702	160500	216335970	4155	4155	4155	4155	0
292	20240702	160400	216335970	4155	4155	4155	4155	0
293	20240702	160300	216335970	4155	4155	4155	4155	0
294	20240702	160200	216335970	4155	4155	4155	4155	0
295	20240702	160100	216335970	4155	4155	4155	4155	0
296	20240702	160000	216335970	4155	4155	4155	4155	0
297	20240702	155900	216335970	4155	4155	4155	4155	0
298	20240702	155800	216335970	4155	4155	4155	4155	0
299	20240702	155700	216335970	4155	4155	4155	4155	0
300	20240702	155600	216335970	4155	4155	4155	4155	0
301	20240702	155500	216335970	4155	4155	4155	4155	0
302	20240702	155400	216335970	4155	4155	4155	4155	322
303	20240702	155300	216335970	4155	4155	4155	4155	0
304	20240702	155200	216335970	4155	4155	4155	4155	0
305	20240702	155100	216335970	4155	4155	4155	4155	0
306	20240702	155000	216335970	4155	4155	4155	4155	0
307	20240702	154900	216335970	4155	4155	4155	4155	0
308	20240702	154800	216335970	4155	4155	4155	4155	0
309	20240702	154700	216335970	4155	4155	4155	4155	0
310	20240702	154600	216335970	4155	4155	4155	4155	0
311	20240702	154500	216335970	4155	4155	4155	4155	0
312	20240702	154400	216335970	4155	4155	4155	4155	0
313	20240702	154300	216335970	4155	4155	4155	4155	0
314	20240702	154200	216335970	4155	4155	4155	4155	0
315	20240702	154100	216335970	4155	4155	4155	4155	0
316	20240702	154000	216335970	4155	4155	4155	4155	0
317	20240702	153900	216335970	4155	4155	4155	4155	0
318	20240702	153800	216335970	4155	4155	4155	4155	0
319	20240702	153700	216335970	4155	4155	4155	4155	0
320	20240702	153600	216335970	4155	4155	4155	4155	0
321	20240702	153500	216335970	4155	4155	4155	4155	0
322	20240702	153400	216335970	4155	4155	4155	4155	0
323	20240702	153300	216335970	4155	4155	4155	4155	0
324	20240702	153200	216335970	4155	4155	4155	4155	0
325	20240702	153100	216335970	4155	4155	4155	4155	0
326	20240702	153000	216335970	4155	4155	4155	4155	322
327	20240702	152900	214998060	4145	4145	4145	4145	0
328	20240702	152800	214998060	4145	4145	4145	4145	0
329	20240702	152700	214998060	4145	4145	4145	4145	0
330	20240702	152600	214998060	4145	4145	4145	4145	0
331	20240702	152500	214998060	4145	4145	4145	4145	0
332	20240702	152400	214998060	4145	4145	4145	4145	0
333	20240702	152300	214998060	4145	4145	4145	4145	0
334	20240702	152200	214998060	4145	4145	4145	4145	0
335	20240702	152100	214998060	4145	4145	4145	4145	0
336	20240702	152000	214998060	4145	4145	4145	4145	0
337	20240702	151900	214998060	4145	4170	4170	4145	187
338	20240702	151800	214218520	4175	4175	4175	4175	66
339	20240702	151700	213942970	4175	4175	4175	4175	2
340	20240702	151600	213934620	4175	4175	4175	4175	1
341	20240702	151500	213930445	4140	4155	4155	4140	801
342	20240702	151400	210611000	4175	4175	4175	4175	0
343	20240702	151300	210611000	4175	4175	4175	4175	0
344	20240702	151200	210611000	4175	4160	4175	4155	1070
345	20240702	151100	206162070	4160	4160	4160	4160	1
346	20240702	151000	206157910	4155	4155	4155	4155	29
347	20240702	150900	206037415	4155	4180	4180	4155	12
348	20240702	150800	205987510	4150	4150	4150	4150	0
349	20240702	150700	205987510	4150	4150	4150	4150	0
350	20240702	150600	205987510	4150	4150	4150	4150	0
351	20240702	150500	205987510	4150	4150	4150	4150	15
352	20240702	150400	205925260	4155	4175	4175	4155	175
353	20240702	150300	205196760	4175	4175	4175	4175	0
354	20240702	150200	205196760	4175	4175	4175	4175	0
355	20240702	150100	205196760	4175	4175	4175	4175	90
356	20240702	150000	204821010	4175	4175	4175	4175	0
357	20240702	145900	204821010	4175	4175	4175	4175	0
358	20240702	145800	204821010	4175	4175	4175	4175	0
359	20240702	145700	204821010	4175	4175	4175	4175	267
360	20240702	145600	203706285	4180	4180	4180	4180	0
361	20240702	145500	203706285	4180	4180	4180	4180	0
362	20240702	145400	203706285	4180	4180	4180	4180	13
363	20240702	145300	203651945	4180	4155	4180	4155	427
364	20240702	145200	201867570	4155	4155	4155	4155	11
365	20240702	145100	201821865	4155	4155	4155	4155	1
366	20240702	145000	201817710	4180	4180	4180	4180	0
367	20240702	144900	201817710	4180	4170	4180	4170	717
368	20240702	144800	198825970	4155	4155	4155	4155	0
369	20240702	144700	198825970	4155	4155	4155	4155	0
370	20240702	144600	198825970	4155	4155	4155	4155	0
371	20240702	144500	198825970	4155	4155	4155	4155	0
372	20240702	144400	198825970	4155	4160	4175	4155	342
373	20240702	144300	197401995	4155	4155	4155	4155	9
374	20240702	144200	197364600	4155	4155	4155	4155	0
375	20240702	144100	197364600	4155	4155	4155	4155	100
376	20240702	144000	196949100	4155	4155	4155	4155	0
377	20240702	143900	196949100	4155	4155	4155	4155	0
378	20240702	143800	196949100	4155	4155	4155	4155	0
379	20240702	143700	196949100	4155	4155	4155	4155	1000
380	20240702	143600	192794100	4165	4160	4165	4160	100
381	20240702	143500	192377825	4155	4150	4155	4150	1957
382	20240702	143400	184248570	4145	4145	4145	4145	1010
383	20240702	143300	180062120	4145	4145	4145	4145	900
384	20240702	143200	176331620	4145	4145	4145	4145	0
385	20240702	143100	176331620	4145	4145	4145	4145	0
386	20240702	143000	176331620	4145	4145	4145	4145	9
387	20240702	142900	176294315	4145	4145	4145	4145	0
388	20240702	142800	176294315	4145	4145	4145	4145	0
389	20240702	142700	176294315	4145	4145	4145	4145	60
390	20240702	142600	176045615	4145	4145	4145	4145	6
391	20240702	142500	176020745	4145	4145	4145	4145	15
392	20240702	142400	175958570	4140	4135	4140	4135	680
393	20240702	142300	173144270	4135	4135	4135	4135	10
394	20240702	142200	173102920	4135	4145	4145	4135	315
395	20240702	142100	171799990	4145	4145	4145	4145	0
396	20240702	142000	171799990	4145	4145	4145	4145	1
397	20240702	141900	171795845	4150	4150	4150	4150	5
398	20240702	141800	171775095	4140	4140	4140	4140	2
399	20240702	141700	171766815	4140	4140	4140	4140	0
400	20240702	141600	171766815	4140	4140	4140	4140	250
401	20240702	141500	170731815	4145	4140	4145	4140	35
402	20240702	141400	170586840	4140	4140	4140	4140	0
403	20240702	141300	170586840	4140	4140	4140	4140	0
404	20240702	141200	170586840	4140	4140	4140	4140	12
405	20240702	141100	170537160	4150	4150	4150	4150	0
406	20240702	141000	170537160	4150	4150	4150	4150	0
407	20240702	140900	170537160	4150	4150	4150	4150	0
408	20240702	140800	170537160	4150	4150	4150	4150	24
409	20240702	140700	170437560	4150	4150	4150	4150	24
410	20240702	140600	170337960	4150	4150	4150	4150	24
411	20240702	140500	170238360	4150	4150	4150	4150	1017
412	20240702	140400	166017810	4155	4155	4155	4155	0
413	20240702	140300	166017810	4155	4155	4155	4155	0
414	20240702	140200	166017810	4155	4155	4155	4155	0
415	20240702	140100	166017810	4155	4155	4155	4155	1
416	20240702	140000	166013655	4150	4150	4150	4150	13
417	20240702	135900	165959705	4155	4155	4155	4155	2
418	20240702	135800	165951395	4155	4155	4155	4155	48
419	20240702	135700	165751955	4155	4155	4155	4155	450
420	20240702	135600	163882205	4165	4165	4165	4165	213
421	20240702	135500	162995060	4165	4155	4165	4155	3
422	20240702	135400	162982585	4165	4175	4175	4165	504
423	20240702	135300	160881895	4185	4185	4185	4185	0
424	20240702	135200	160881895	4185	4185	4185	4185	0
425	20240702	135100	160881895	4185	4185	4185	4185	79
426	20240702	135000	160551280	4185	4185	4185	4185	0
427	20240702	134900	160551280	4185	4155	4185	4155	71
428	20240702	134800	160254685	4190	4160	4200	4160	900
429	20240702	134700	156483545	4160	4165	4200	4160	2439
430	20240702	134600	146268650	4165	4165	4165	4165	0
431	20240702	134500	146268650	4165	4165	4165	4165	0
432	20240702	134400	146268650	4165	4150	4165	4150	46
433	20240702	134300	146077660	4160	4160	4160	4160	345
434	20240702	134200	144642460	4160	4160	4160	4160	0
435	20240702	134100	144642460	4160	4160	4160	4160	0
436	20240702	134000	144642460	4160	4160	4160	4160	1
437	20240702	133900	144638300	4140	4140	4140	4140	0
438	20240702	133800	144638300	4140	4140	4140	4140	0
439	20240702	133700	144638300	4140	4140	4140	4140	0
440	20240702	133600	144638300	4140	4140	4140	4140	0
441	20240702	133500	144638300	4140	4140	4140	4140	1
442	20240702	133400	144634160	4140	4155	4155	4140	1025
443	20240702	133300	140378090	4160	4160	4160	4160	0
444	20240702	133200	140378090	4160	4160	4160	4160	1
445	20240702	133100	140373930	4160	4160	4160	4160	0
446	20240702	133000	140373930	4160	4160	4160	4160	240
447	20240702	132900	139375530	4160	4160	4160	4160	0
448	20240702	132800	139375530	4160	4160	4160	4160	0
449	20240702	132700	139375530	4160	4150	4160	4150	241
450	20240702	132600	138373275	4145	4145	4145	4145	10
451	20240702	132500	138331825	4145	4145	4145	4140	202
452	20240702	132400	137494605	4145	4140	4145	4140	24
453	20240702	132300	137395135	4140	4140	4140	4140	182
454	20240702	132200	136641655	4140	4140	4140	4140	273
455	20240702	132100	135511435	4130	4130	4130	4130	0
456	20240702	132000	135511435	4130	4130	4130	4130	122
457	20240702	131900	135007575	4130	4130	4130	4130	0
458	20240702	131800	135007575	4130	4130	4130	4130	0
459	20240702	131700	135007575	4130	4130	4130	4130	0
460	20240702	131600	135007575	4130	4130	4130	4130	0
461	20240702	131500	135007575	4130	4130	4130	4130	0
462	20240702	131400	135007575	4130	4130	4130	4130	0
463	20240702	131300	135007575	4130	4130	4130	4130	30
464	20240702	131200	134883675	4130	4130	4130	4130	0
465	20240702	131100	134883675	4130	4130	4130	4130	20
466	20240702	131000	134801075	4130	4130	4130	4130	100
467	20240702	130900	134388075	4130	4130	4130	4130	0
468	20240702	130800	134388075	4130	4130	4130	4130	400
469	20240702	130700	132736075	4135	4135	4135	4135	0
470	20240702	130600	132736075	4135	4135	4135	4135	15
471	20240702	130500	132674050	4135	4135	4135	4135	0
472	20240702	130400	132674050	4135	4135	4135	4135	0
473	20240702	130300	132674050	4135	4135	4135	4135	1
474	20240702	130200	132669915	4140	4140	4140	4140	0
475	20240702	130100	132669915	4140	4140	4140	4140	22
476	20240702	130000	132578835	4120	4120	4120	4120	0
477	20240702	125900	132578835	4120	4120	4120	4120	0
478	20240702	125800	132578835	4120	4120	4120	4120	0
479	20240702	125700	132578835	4120	4120	4120	4120	4
480	20240702	125600	132562355	4135	4135	4135	4135	3
481	20240702	125500	132549950	4135	4135	4135	4135	2
482	20240702	125400	132541680	4140	4140	4140	4140	0
483	20240702	125300	132541680	4140	4140	4140	4140	0
484	20240702	125200	132541680	4140	4125	4140	4125	761
485	20240702	125100	129395100	4130	4130	4130	4130	0
486	20240702	125000	129395100	4130	4130	4130	4130	0
487	20240702	124900	129395100	4130	4130	4130	4130	0
488	20240702	124800	129395100	4130	4130	4130	4130	0
489	20240702	124700	129395100	4130	4130	4130	4130	0
490	20240702	124600	129395100	4130	4130	4130	4130	0
491	20240702	124500	129395100	4130	4130	4130	4130	455
492	20240702	124400	127515950	4130	4125	4130	4125	3
493	20240702	124300	127503565	4115	4115	4115	4115	0
494	20240702	124200	127503565	4115	4115	4115	4115	9
495	20240702	124100	127466530	4135	4135	4135	4135	0
496	20240702	124000	127466530	4135	4135	4135	4135	0
497	20240702	123900	127466530	4135	4135	4135	4135	0
498	20240702	123800	127466530	4135	4135	4135	4135	0
499	20240702	123700	127466530	4135	4135	4135	4135	0
500	20240702	123600	127466530	4135	4135	4135	4135	0
501	20240702	123500	127466530	4135	4135	4135	4135	0
502	20240702	123400	127466530	4135	4135	4135	4135	1
503	20240702	123300	127462395	4135	4135	4135	4135	0
504	20240702	123200	127462395	4135	4135	4135	4135	120
505	20240702	123100	126966195	4135	4135	4135	4135	0
506	20240702	123000	126966195	4135	4135	4135	4135	0
507	20240702	122900	126966195	4135	4135	4135	4135	0
508	20240702	122800	126966195	4135	4135	4135	4135	0
509	20240702	122700	126966195	4135	4135	4135	4135	0
510	20240702	122600	126966195	4135	4135	4135	4135	0
511	20240702	122500	126966195	4135	4135	4135	4135	0
512	20240702	122400	126966195	4135	4135	4135	4135	0
513	20240702	122300	126966195	4135	4100	4135	4100	540
514	20240702	122200	124740175	4105	4105	4105	4105	0
515	20240702	122100	124740175	4105	4105	4105	4105	0
516	20240702	122000	124740175	4105	4115	4115	4105	3284
517	20240702	121900	111252605	4130	4130	4130	4130	0
518	20240702	121800	111252605	4130	4130	4130	4130	0
519	20240702	121700	111252605	4130	4130	4130	4130	0
520	20240702	121600	111252605	4130	4130	4130	4130	0
521	20240702	121500	111252605	4130	4130	4130	4130	1
522	20240702	121400	111248475	4120	4120	4120	4120	0
523	20240702	121300	111248475	4120	4120	4120	4120	33
524	20240702	121200	111112515	4120	4120	4125	4120	70
525	20240702	121100	110824105	4120	4120	4120	4120	0
526	20240702	121000	110824105	4120	4120	4120	4120	0
527	20240702	120900	110824105	4120	4120	4120	4120	0
528	20240702	120800	110824105	4120	4130	4130	4120	3
529	20240702	120700	110811725	4125	4125	4125	4125	0
530	20240702	120600	110811725	4125	4125	4125	4125	1
531	20240702	120500	110807600	4120	4120	4120	4120	0
532	20240702	120400	110807600	4120	4120	4120	4120	0
533	20240702	120300	110807600	4120	4120	4120	4120	0
534	20240702	120200	110807600	4120	4125	4125	4120	31
535	20240702	120100	110679875	4130	4130	4130	4130	73
536	20240702	120000	110378385	4130	4130	4130	4130	2
537	20240702	115900	110370125	4125	4125	4125	4125	0
538	20240702	115800	110370125	4125	4125	4125	4125	0
539	20240702	115700	110370125	4125	4125	4125	4125	0
540	20240702	115600	110370125	4125	4125	4125	4125	71
541	20240702	115500	110077250	4120	4120	4120	4120	0
542	20240702	115400	110077250	4120	4125	4125	4120	5
543	20240702	115300	110056630	4125	4125	4125	4125	0
544	20240702	115200	110056630	4125	4125	4125	4125	0
545	20240702	115100	110056630	4125	4125	4125	4125	0
546	20240702	115000	110056630	4125	4125	4125	4125	0
547	20240702	114900	110056630	4125	4125	4125	4125	0
548	20240702	114800	110056630	4125	4125	4125	4125	538
549	20240702	114700	107837380	4120	4125	4125	4120	692
550	20240702	114600	104984880	4110	4125	4125	4110	114
551	20240702	114500	104515655	4125	4125	4125	4125	0
552	20240702	114400	104515655	4125	4125	4125	4125	2
553	20240702	114300	104507405	4125	4125	4125	4125	0
554	20240702	114200	104507405	4125	4125	4125	4125	0
555	20240702	114100	104507405	4125	4125	4125	4125	77
556	20240702	114000	104189780	4125	4125	4125	4125	0
557	20240702	113900	104189780	4125	4125	4125	4125	1
558	20240702	113800	104185655	4125	4125	4125	4125	61
559	20240702	113700	103934030	4125	4125	4125	4125	0
560	20240702	113600	103934030	4125	4125	4125	4125	1
561	20240702	113500	103929905	4120	4120	4120	4120	77
562	20240702	113400	103612665	4105	4105	4105	4105	0
563	20240702	113300	103612665	4105	4105	4105	4105	0
564	20240702	113200	103612665	4105	4105	4105	4105	0
565	20240702	113100	103612665	4105	4105	4105	4105	0
566	20240702	113000	103612665	4105	4105	4105	4105	32
567	20240702	112900	103481305	4105	4105	4105	4105	1
568	20240702	112800	103477200	4105	4105	4105	4105	0
569	20240702	112700	103477200	4105	4105	4105	4105	4
570	20240702	112600	103460780	4105	4105	4105	4105	0
571	20240702	112500	103460780	4105	4105	4105	4105	0
572	20240702	112400	103460780	4105	4125	4125	4105	212
573	20240702	112300	102588100	4125	4125	4125	4125	102
574	20240702	112200	102167350	4125	4120	4125	4120	92
575	20240702	112100	101787855	4130	4130	4130	4130	0
576	20240702	112000	101787855	4130	4130	4130	4130	0
577	20240702	111900	101787855	4130	4125	4130	4125	372
578	20240702	111800	100253350	4125	4095	4125	4095	2000
579	20240702	111700	92044410	4080	4080	4080	4080	0
580	20240702	111600	92044410	4080	4080	4080	4080	63
581	20240702	111500	91787370	4080	4080	4080	4080	0
582	20240702	111400	91787370	4080	4080	4080	4080	0
583	20240702	111300	91787370	4080	4080	4080	4080	0
584	20240702	111200	91787370	4080	4080	4080	4080	0
585	20240702	111100	91787370	4080	4080	4080	4080	15
586	20240702	111000	91726170	4080	4080	4080	4080	0
587	20240702	110900	91726170	4080	4080	4080	4080	0
588	20240702	110800	91726170	4080	4080	4080	4080	951
589	20240702	110700	87846090	4085	4085	4085	4085	0
590	20240702	110600	87846090	4085	4085	4085	4085	0
591	20240702	110500	87846090	4085	4085	4085	4085	6
592	20240702	110400	87821580	4080	4080	4080	4080	3
593	20240702	110300	87809340	4080	4080	4080	4080	177
594	20240702	110200	87087180	4085	4085	4085	4085	275
595	20240702	110100	85963805	4085	4085	4085	4085	0
596	20240702	110000	85963805	4085	4085	4085	4085	0
597	20240702	105900	85963805	4085	4085	4085	4085	10
598	20240702	105800	85922955	4085	4090	4090	4085	283
599	20240702	105700	84765530	4100	4100	4100	4100	0
600	20240702	105600	84765530	4100	4100	4100	4100	0
601	20240702	105500	84765530	4100	4100	4100	4100	0
602	20240702	105400	84765530	4100	4100	4100	4100	0
603	20240702	105300	84765530	4100	4100	4100	4100	1
604	20240702	105200	84761430	4095	4095	4095	4095	1
605	20240702	105100	84757335	4090	4090	4090	4090	0
606	20240702	105000	84757335	4090	4090	4090	4090	0
607	20240702	104900	84757335	4090	4090	4090	4090	20
608	20240702	104800	84675535	4090	4090	4090	4090	28
609	20240702	104700	84561015	4100	4100	4100	4100	0
610	20240702	104600	84561015	4100	4100	4100	4100	0
611	20240702	104500	84561015	4100	4100	4100	4100	0
612	20240702	104400	84561015	4100	4100	4100	4100	0
613	20240702	104300	84561015	4100	4100	4100	4100	0
614	20240702	104200	84561015	4100	4100	4100	4100	10
615	20240702	104100	84520015	4090	4100	4100	4090	9
616	20240702	104000	84483165	4090	4100	4100	4090	66
617	20240702	103900	84213045	4100	4100	4100	4100	0
618	20240702	103800	84213045	4100	4100	4100	4100	558
619	20240702	103700	81925245	4100	4100	4100	4100	23
620	20240702	103600	81830945	4100	4100	4100	4100	1
621	20240702	103500	81826845	4095	4095	4095	4095	10
622	20240702	103400	81785895	4095	4095	4095	4095	4
623	20240702	103300	81769515	4095	4095	4095	4095	1
624	20240702	103200	81765420	4095	4095	4095	4095	0
625	20240702	103100	81765420	4095	4095	4095	4095	201
626	20240702	103000	80942325	4090	4090	4090	4090	24
627	20240702	102900	80844165	4090	4090	4090	4090	0
628	20240702	102800	80844165	4090	4090	4090	4090	0
629	20240702	102700	80844165	4090	4090	4090	4090	0
630	20240702	102600	80844165	4090	4090	4090	4090	0
631	20240702	102500	80844165	4090	4090	4090	4090	0
632	20240702	102400	80844165	4090	4090	4090	4090	72
633	20240702	102300	80549685	4095	4095	4095	4095	0
634	20240702	102200	80549685	4095	4095	4095	4095	0
635	20240702	102100	80549685	4095	4095	4095	4095	0
636	20240702	102000	80549685	4095	4095	4095	4095	0
637	20240702	101900	80549685	4095	4095	4095	4095	0
638	20240702	101800	80549685	4095	4095	4095	4095	1
639	20240702	101700	80545590	4090	4090	4090	4090	0
640	20240702	101600	80545590	4090	4090	4090	4090	1
641	20240702	101500	80541500	4080	4080	4080	4080	0
642	20240702	101400	80541500	4080	4080	4080	4080	0
643	20240702	101300	80541500	4080	4080	4080	4080	0
644	20240702	101200	80541500	4080	4080	4080	4080	0
645	20240702	101100	80541500	4080	4080	4080	4080	100
646	20240702	101000	80133500	4075	4075	4075	4075	0
647	20240702	100900	80133500	4075	4075	4075	4075	0
648	20240702	100800	80133500	4075	4075	4075	4075	0
649	20240702	100700	80133500	4075	4095	4095	4075	548
650	20240702	100600	77899140	4075	4080	4080	4075	239
651	20240702	100500	76924710	4080	4080	4080	4080	51
652	20240702	100400	76716630	4080	4080	4080	4080	0
653	20240702	100300	76716630	4080	4080	4080	4080	48
654	20240702	100200	76520790	4080	4080	4080	4080	100
655	20240702	100100	76112790	4095	4095	4095	4095	0
656	20240702	100000	76112790	4095	4075	4095	4075	97
657	20240702	095900	75717495	4075	4075	4075	4075	80
658	20240702	095800	75391495	4075	4095	4095	4075	50
659	20240702	095700	75187725	4100	4095	4100	4095	99
660	20240702	095600	74782315	4100	4100	4100	4100	0
661	20240702	095500	74782315	4100	4090	4100	4090	361
662	20240702	095400	73304410	4090	4090	4090	4075	43
663	20240702	095300	73129125	4075	4075	4075	4075	180
664	20240702	095200	72395625	4090	4090	4090	4090	92
665	20240702	095100	72019345	4090	4090	4090	4090	0
666	20240702	095000	72019345	4090	4090	4090	4090	1
667	20240702	094900	72015255	4075	4075	4075	4075	0
668	20240702	094800	72015255	4075	4075	4075	4075	35
669	20240702	094700	71872630	4070	4070	4070	4070	0
670	20240702	094600	71872630	4070	4070	4070	4070	120
671	20240702	094500	71384230	4070	4070	4070	4070	2
672	20240702	094400	71376090	4070	4075	4075	4070	955
673	20240702	094300	67488520	4075	4085	4085	4075	1600
674	20240702	094200	60964160	4085	4080	4085	4080	367
675	20240702	094100	59465965	4080	4080	4080	4080	72
676	20240702	094000	59172205	4085	4090	4090	4085	1640
677	20240702	093900	52469635	4095	4095	4095	4095	13
678	20240702	093800	52416400	4095	4090	4100	4090	113
679	20240702	093700	51954170	4090	4090	4090	4090	334
680	20240702	093600	50588110	4090	4090	4090	4090	0
681	20240702	093500	50588110	4090	4095	4095	4090	173
682	20240702	093400	49880345	4100	4100	4100	4100	27
683	20240702	093300	49769645	4100	4100	4100	4100	0
684	20240702	093200	49769645	4100	4100	4100	4100	1
685	20240702	093100	49765545	4100	4100	4100	4100	1
686	20240702	093000	49761445	4090	4090	4090	4090	0
687	20240702	092900	49761445	4090	4105	4105	4090	1127
688	20240702	092800	45141375	4105	4105	4105	4105	0
689	20240702	092700	45141375	4105	4105	4105	4105	0
690	20240702	092600	45141375	4105	4105	4105	4105	0
691	20240702	092500	45141375	4105	4105	4105	4105	0
692	20240702	092400	45141375	4105	4100	4105	4100	233
693	20240702	092300	44184925	4100	4100	4100	4100	0
694	20240702	092200	44184925	4100	4100	4100	4100	139
695	20240702	092100	43615025	4100	4100	4100	4100	0
696	20240702	092000	43615025	4100	4100	4100	4100	5
697	20240702	091900	43594525	4100	4100	4100	4100	0
698	20240702	091800	43594525	4100	4105	4105	4100	1408
699	20240702	091700	37816255	4105	4105	4105	4105	0
700	20240702	091600	37816255	4105	4105	4105	4105	0
701	20240702	091500	37816255	4105	4105	4105	4105	120
702	20240702	091400	37323655	4105	4105	4105	4105	10
703	20240702	091300	37282605	4130	4110	4130	4105	575
704	20240702	091200	34908525	4130	4130	4130	4130	0
705	20240702	091100	34908525	4130	4130	4130	4130	3
706	20240702	091000	34896135	4130	4130	4130	4130	251
707	20240702	090900	33859505	4130	4105	4130	4105	123
708	20240702	090800	33352115	4105	4125	4135	4105	949
709	20240702	090700	29436710	4120	4105	4120	4090	1008
710	20240702	090600	25293180	4100	4100	4100	4100	0
711	20240702	090500	25293180	4100	4090	4100	4090	100
712	20240702	090400	24883610	4080	4130	4130	4080	327
713	20240702	090300	23547000	4070	4135	4135	4070	2024
714	20240702	090200	15300280	4100	4100	4100	4100	10
715	20240702	090100	15259280	4100	4105	4105	4100	13
716	20240702	090000	15205920	4110	4200	4200	4105	3629