KissMeData/350520/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	213000	178477800	4175	4175	4175	4175	8207
3	20240703	212900	178477800	4175	4175	4175	4175	0
4	20240703	212800	178477800	4175	4175	4175	4175	0
5	20240703	212700	178477800	4175	4175	4175	4175	0
6	20240703	212600	178477800	4175	4175	4175	4175	0
7	20240703	212500	178477800	4175	4175	4175	4175	0
8	20240703	212400	178477800	4175	4175	4175	4175	0
9	20240703	212300	178477800	4175	4175	4175	4175	0
10	20240703	212200	178477800	4175	4175	4175	4175	0
11	20240703	212100	178477800	4175	4175	4175	4175	0
12	20240703	212000	178477800	4175	4175	4175	4175	0
13	20240703	211900	178477800	4175	4175	4175	4175	0
14	20240703	211800	178477800	4175	4175	4175	4175	0
15	20240703	211700	178477800	4175	4175	4175	4175	0
16	20240703	211600	178477800	4175	4175	4175	4175	0
17	20240703	211500	178477800	4175	4175	4175	4175	0
18	20240703	211400	178477800	4175	4175	4175	4175	0
19	20240703	211300	178477800	4175	4175	4175	4175	0
20	20240703	211200	178477800	4175	4175	4175	4175	0
21	20240703	211100	178477800	4175	4175	4175	4175	0
22	20240703	211000	178477800	4175	4175	4175	4175	0
23	20240703	210900	178477800	4175	4175	4175	4175	0
24	20240703	210800	178477800	4175	4175	4175	4175	0
25	20240703	210700	178477800	4175	4175	4175	4175	0
26	20240703	210600	178477800	4175	4175	4175	4175	0
27	20240703	210500	178477800	4175	4175	4175	4175	0
28	20240703	210400	178477800	4175	4175	4175	4175	0
29	20240703	210300	178477800	4175	4175	4175	4175	0
30	20240703	210200	178477800	4175	4175	4175	4175	0
31	20240703	210100	178477800	4175	4175	4175	4175	0
32	20240703	210000	178477800	4175	4175	4175	4175	8207
33	20240703	205900	178477800	4175	4175	4175	4175	0
34	20240703	205800	178477800	4175	4175	4175	4175	0
35	20240703	205700	178477800	4175	4175	4175	4175	0
36	20240703	205600	178477800	4175	4175	4175	4175	0
37	20240703	205500	178477800	4175	4175	4175	4175	0
38	20240703	205400	178477800	4175	4175	4175	4175	0
39	20240703	205300	178477800	4175	4175	4175	4175	0
40	20240703	205200	178477800	4175	4175	4175	4175	0
41	20240703	205100	178477800	4175	4175	4175	4175	0
42	20240703	205000	178477800	4175	4175	4175	4175	0
43	20240703	204900	178477800	4175	4175	4175	4175	0
44	20240703	204800	178477800	4175	4175	4175	4175	0
45	20240703	204700	178477800	4175	4175	4175	4175	0
46	20240703	204600	178477800	4175	4175	4175	4175	0
47	20240703	204500	178477800	4175	4175	4175	4175	0
48	20240703	204400	178477800	4175	4175	4175	4175	0
49	20240703	204300	178477800	4175	4175	4175	4175	0
50	20240703	204200	178477800	4175	4175	4175	4175	0
51	20240703	204100	178477800	4175	4175	4175	4175	0
52	20240703	204000	178477800	4175	4175	4175	4175	0
53	20240703	203900	178477800	4175	4175	4175	4175	0
54	20240703	203800	178477800	4175	4175	4175	4175	0
55	20240703	203700	178477800	4175	4175	4175	4175	0
56	20240703	203600	178477800	4175	4175	4175	4175	0
57	20240703	203500	178477800	4175	4175	4175	4175	0
58	20240703	203400	178477800	4175	4175	4175	4175	0
59	20240703	203300	178477800	4175	4175	4175	4175	0
60	20240703	203200	178477800	4175	4175	4175	4175	0
61	20240703	203100	178477800	4175	4175	4175	4175	0
62	20240703	203000	178477800	4175	4175	4175	4175	8207
63	20240703	202900	178477800	4175	4175	4175	4175	0
64	20240703	202800	178477800	4175	4175	4175	4175	0
65	20240703	202700	178477800	4175	4175	4175	4175	0
66	20240703	202600	178477800	4175	4175	4175	4175	0
67	20240703	202500	178477800	4175	4175	4175	4175	0
68	20240703	202400	178477800	4175	4175	4175	4175	0
69	20240703	202300	178477800	4175	4175	4175	4175	0
70	20240703	202200	178477800	4175	4175	4175	4175	0
71	20240703	202100	178477800	4175	4175	4175	4175	0
72	20240703	202000	178477800	4175	4175	4175	4175	0
73	20240703	201900	178477800	4175	4175	4175	4175	0
74	20240703	201800	178477800	4175	4175	4175	4175	0
75	20240703	201700	178477800	4175	4175	4175	4175	0
76	20240703	201600	178477800	4175	4175	4175	4175	0
77	20240703	201500	178477800	4175	4175	4175	4175	0
78	20240703	201400	178477800	4175	4175	4175	4175	0
79	20240703	201300	178477800	4175	4175	4175	4175	0
80	20240703	201200	178477800	4175	4175	4175	4175	0
81	20240703	201100	178477800	4175	4175	4175	4175	0
82	20240703	201000	178477800	4175	4175	4175	4175	0
83	20240703	200900	178477800	4175	4175	4175	4175	0
84	20240703	200800	178477800	4175	4175	4175	4175	0
85	20240703	200700	178477800	4175	4175	4175	4175	0
86	20240703	200600	178477800	4175	4175	4175	4175	0
87	20240703	200500	178477800	4175	4175	4175	4175	0
88	20240703	200400	178477800	4175	4175	4175	4175	0
89	20240703	200300	178477800	4175	4175	4175	4175	0
90	20240703	200200	178477800	4175	4175	4175	4175	0
91	20240703	200100	178477800	4175	4175	4175	4175	0
92	20240703	200000	178477800	4175	4175	4175	4175	8207
93	20240703	195900	178477800	4175	4175	4175	4175	0
94	20240703	195800	178477800	4175	4175	4175	4175	0
95	20240703	195700	178477800	4175	4175	4175	4175	0
96	20240703	195600	178477800	4175	4175	4175	4175	0
97	20240703	195500	178477800	4175	4175	4175	4175	0
98	20240703	195400	178477800	4175	4175	4175	4175	0
99	20240703	195300	178477800	4175	4175	4175	4175	0
100	20240703	195200	178477800	4175	4175	4175	4175	0
101	20240703	195100	178477800	4175	4175	4175	4175	0
102	20240703	195000	178477800	4175	4175	4175	4175	0
103	20240703	194900	178477800	4175	4175	4175	4175	0
104	20240703	194800	178477800	4175	4175	4175	4175	0
105	20240703	194700	178477800	4175	4175	4175	4175	0
106	20240703	194600	178477800	4175	4175	4175	4175	0
107	20240703	194500	178477800	4175	4175	4175	4175	0
108	20240703	194400	178477800	4175	4175	4175	4175	0
109	20240703	194300	178477800	4175	4175	4175	4175	0
110	20240703	194200	178477800	4175	4175	4175	4175	0
111	20240703	194100	178477800	4175	4175	4175	4175	0
112	20240703	194000	178477800	4175	4175	4175	4175	0
113	20240703	193900	178477800	4175	4175	4175	4175	0
114	20240703	193800	178477800	4175	4175	4175	4175	0
115	20240703	193700	178477800	4175	4175	4175	4175	0
116	20240703	193600	178477800	4175	4175	4175	4175	0
117	20240703	193500	178477800	4175	4175	4175	4175	0
118	20240703	193400	178477800	4175	4175	4175	4175	0
119	20240703	193300	178477800	4175	4175	4175	4175	0
120	20240703	193200	178477800	4175	4175	4175	4175	0
121	20240703	193100	178477800	4175	4175	4175	4175	0
122	20240703	193000	178477800	4175	4175	4175	4175	8207
123	20240703	192900	178477800	4175	4175	4175	4175	0
124	20240703	192800	178477800	4175	4175	4175	4175	0
125	20240703	192700	178477800	4175	4175	4175	4175	0
126	20240703	192600	178477800	4175	4175	4175	4175	0
127	20240703	192500	178477800	4175	4175	4175	4175	0
128	20240703	192400	178477800	4175	4175	4175	4175	0
129	20240703	192300	178477800	4175	4175	4175	4175	0
130	20240703	192200	178477800	4175	4175	4175	4175	0
131	20240703	192100	178477800	4175	4175	4175	4175	0
132	20240703	192000	178477800	4175	4175	4175	4175	0
133	20240703	191900	178477800	4175	4175	4175	4175	0
134	20240703	191800	178477800	4175	4175	4175	4175	0
135	20240703	191700	178477800	4175	4175	4175	4175	0
136	20240703	191600	178477800	4175	4175	4175	4175	0
137	20240703	191500	178477800	4175	4175	4175	4175	0
138	20240703	191400	178477800	4175	4175	4175	4175	0
139	20240703	191300	178477800	4175	4175	4175	4175	0
140	20240703	191200	178477800	4175	4175	4175	4175	0
141	20240703	191100	178477800	4175	4175	4175	4175	0
142	20240703	191000	178477800	4175	4175	4175	4175	0
143	20240703	190900	178477800	4175	4175	4175	4175	0
144	20240703	190800	178477800	4175	4175	4175	4175	0
145	20240703	190700	178477800	4175	4175	4175	4175	0
146	20240703	190600	178477800	4175	4175	4175	4175	0
147	20240703	190500	178477800	4175	4175	4175	4175	0
148	20240703	190400	178477800	4175	4175	4175	4175	0
149	20240703	190300	178477800	4175	4175	4175	4175	0
150	20240703	190200	178477800	4175	4175	4175	4175	0
151	20240703	190100	178477800	4175	4175	4175	4175	0
152	20240703	190000	178477800	4175	4175	4175	4175	8207
153	20240703	185900	178477800	4175	4175	4175	4175	0
154	20240703	185800	178477800	4175	4175	4175	4175	0
155	20240703	185700	178477800	4175	4175	4175	4175	0
156	20240703	185600	178477800	4175	4175	4175	4175	0
157	20240703	185500	178477800	4175	4175	4175	4175	0
158	20240703	185400	178477800	4175	4175	4175	4175	0
159	20240703	185300	178477800	4175	4175	4175	4175	0
160	20240703	185200	178477800	4175	4175	4175	4175	0
161	20240703	185100	178477800	4175	4175	4175	4175	0
162	20240703	185000	178477800	4175	4175	4175	4175	0
163	20240703	184900	178477800	4175	4175	4175	4175	0
164	20240703	184800	178477800	4175	4175	4175	4175	0
165	20240703	184700	178477800	4175	4175	4175	4175	0
166	20240703	184600	178477800	4175	4175	4175	4175	0
167	20240703	184500	178477800	4175	4175	4175	4175	0
168	20240703	184400	178477800	4175	4175	4175	4175	0
169	20240703	184300	178477800	4175	4175	4175	4175	0
170	20240703	184200	178477800	4175	4175	4175	4175	0
171	20240703	184100	178477800	4175	4175	4175	4175	0
172	20240703	184000	178477800	4175	4175	4175	4175	0
173	20240703	183900	178477800	4175	4175	4175	4175	0
174	20240703	183800	178477800	4175	4175	4175	4175	0
175	20240703	183700	178477800	4175	4175	4175	4175	0
176	20240703	183600	178477800	4175	4175	4175	4175	0
177	20240703	183500	178477800	4175	4175	4175	4175	0
178	20240703	183400	178477800	4175	4175	4175	4175	0
179	20240703	183300	178477800	4175	4175	4175	4175	0
180	20240703	183200	178477800	4175	4175	4175	4175	0
181	20240703	183100	178477800	4175	4175	4175	4175	0
182	20240703	183000	178477800	4175	4175	4175	4175	8207
183	20240703	182900	178477800	4175	4175	4175	4175	0
184	20240703	182800	178477800	4175	4175	4175	4175	0
185	20240703	182700	178477800	4175	4175	4175	4175	0
186	20240703	182600	178477800	4175	4175	4175	4175	0
187	20240703	182500	178477800	4175	4175	4175	4175	0
188	20240703	182400	178477800	4175	4175	4175	4175	0
189	20240703	182300	178477800	4175	4175	4175	4175	0
190	20240703	182200	178477800	4175	4175	4175	4175	0
191	20240703	182100	178477800	4175	4175	4175	4175	0
192	20240703	182000	178477800	4175	4175	4175	4175	0
193	20240703	181900	178477800	4175	4175	4175	4175	0
194	20240703	181800	178477800	4175	4175	4175	4175	0
195	20240703	181700	178477800	4175	4175	4175	4175	0
196	20240703	181600	178477800	4175	4175	4175	4175	0
197	20240703	181500	178477800	4175	4175	4175	4175	0
198	20240703	181400	178477800	4175	4175	4175	4175	0
199	20240703	181300	178477800	4175	4175	4175	4175	0
200	20240703	181200	178477800	4175	4175	4175	4175	0
201	20240703	181100	178477800	4175	4175	4175	4175	0
202	20240703	181000	178477800	4175	4175	4175	4175	0
203	20240703	180900	178477800	4175	4175	4175	4175	0
204	20240703	180800	178477800	4175	4175	4175	4175	0
205	20240703	180700	178477800	4175	4175	4175	4175	0
206	20240703	180600	178477800	4175	4175	4175	4175	0
207	20240703	180500	178477800	4175	4175	4175	4175	0
208	20240703	180400	178477800	4175	4175	4175	4175	0
209	20240703	180300	178477800	4175	4175	4175	4175	0
210	20240703	180200	178477800	4175	4175	4175	4175	0
211	20240703	180100	178477800	4175	4175	4175	4175	0
212	20240703	180000	178477800	4175	4175	4175	4175	8207
213	20240703	175900	178477800	4175	4175	4175	4175	0
214	20240703	175800	178477800	4175	4175	4175	4175	0
215	20240703	175700	178477800	4175	4175	4175	4175	0
216	20240703	175600	178477800	4175	4175	4175	4175	0
217	20240703	175500	178477800	4175	4175	4175	4175	0
218	20240703	175400	178477800	4175	4175	4175	4175	0
219	20240703	175300	178477800	4175	4175	4175	4175	0
220	20240703	175200	178477800	4175	4175	4175	4175	0
221	20240703	175100	178477800	4175	4175	4175	4175	0
222	20240703	175000	178477800	4175	4175	4175	4175	0
223	20240703	174900	178477800	4175	4175	4175	4175	0
224	20240703	174800	178477800	4175	4175	4175	4175	0
225	20240703	174700	178477800	4175	4175	4175	4175	0
226	20240703	174600	178477800	4175	4175	4175	4175	0
227	20240703	174500	178477800	4175	4175	4175	4175	0
228	20240703	174400	178477800	4175	4175	4175	4175	0
229	20240703	174300	178477800	4175	4175	4175	4175	0
230	20240703	174200	178477800	4175	4175	4175	4175	0
231	20240703	174100	178477800	4175	4175	4175	4175	0
232	20240703	174000	178477800	4175	4175	4175	4175	0
233	20240703	173900	178477800	4175	4175	4175	4175	0
234	20240703	173800	178477800	4175	4175	4175	4175	0
235	20240703	173700	178477800	4175	4175	4175	4175	0
236	20240703	173600	178477800	4175	4175	4175	4175	0
237	20240703	173500	178477800	4175	4175	4175	4175	0
238	20240703	173400	178477800	4175	4175	4175	4175	0
239	20240703	173300	178477800	4175	4175	4175	4175	0
240	20240703	173200	178477800	4175	4175	4175	4175	0
241	20240703	173100	178477800	4175	4175	4175	4175	0
242	20240703	173000	178477800	4175	4175	4175	4175	8207
243	20240703	172900	178477800	4175	4175	4175	4175	0
244	20240703	172800	178477800	4175	4175	4175	4175	0
245	20240703	172700	178477800	4175	4175	4175	4175	0
246	20240703	172600	178477800	4175	4175	4175	4175	0
247	20240703	172500	178477800	4175	4175	4175	4175	0
248	20240703	172400	178477800	4175	4175	4175	4175	0
249	20240703	172300	178477800	4175	4175	4175	4175	0
250	20240703	172200	178477800	4175	4175	4175	4175	0
251	20240703	172100	178477800	4175	4175	4175	4175	0
252	20240703	172000	178477800	4175	4175	4175	4175	0
253	20240703	171900	178477800	4175	4175	4175	4175	0
254	20240703	171800	178477800	4175	4175	4175	4175	0
255	20240703	171700	178477800	4175	4175	4175	4175	0
256	20240703	171600	178477800	4175	4175	4175	4175	0
257	20240703	171500	178477800	4175	4175	4175	4175	0
258	20240703	171400	178477800	4175	4175	4175	4175	0
259	20240703	171300	178477800	4175	4175	4175	4175	0
260	20240703	171200	178477800	4175	4175	4175	4175	0
261	20240703	171100	178477800	4175	4175	4175	4175	0
262	20240703	171000	178477800	4175	4175	4175	4175	0
263	20240703	170900	178477800	4175	4175	4175	4175	0
264	20240703	170800	178477800	4175	4175	4175	4175	0
265	20240703	170700	178477800	4175	4175	4175	4175	0
266	20240703	170600	178477800	4175	4175	4175	4175	0
267	20240703	170500	178477800	4175	4175	4175	4175	0
268	20240703	170400	178477800	4175	4175	4175	4175	0
269	20240703	170300	178477800	4175	4175	4175	4175	0
270	20240703	170200	178477800	4175	4175	4175	4175	0
271	20240703	170100	178477800	4175	4175	4175	4175	0
272	20240703	170000	178477800	4175	4175	4175	4175	8207
273	20240703	165900	178477800	4175	4175	4175	4175	0
274	20240703	165800	178477800	4175	4175	4175	4175	0
275	20240703	165700	178477800	4175	4175	4175	4175	0
276	20240703	165600	178477800	4175	4175	4175	4175	0
277	20240703	165500	178477800	4175	4175	4175	4175	0
278	20240703	165400	178477800	4175	4175	4175	4175	0
279	20240703	165300	178477800	4175	4175	4175	4175	0
280	20240703	165200	178477800	4175	4175	4175	4175	0
281	20240703	165100	178477800	4175	4175	4175	4175	0
282	20240703	165000	178477800	4175	4175	4175	4175	0
283	20240703	164900	178477800	4175	4175	4175	4175	0
284	20240703	164800	178477800	4175	4175	4175	4175	0
285	20240703	164700	178477800	4175	4175	4175	4175	0
286	20240703	164600	178477800	4175	4175	4175	4175	0
287	20240703	164500	178477800	4175	4175	4175	4175	0
288	20240703	164400	178477800	4175	4175	4175	4175	0
289	20240703	164300	178477800	4175	4175	4175	4175	0
290	20240703	164200	178477800	4175	4175	4175	4175	0
291	20240703	164100	178477800	4175	4175	4175	4175	0
292	20240703	164000	178477800	4175	4175	4175	4175	0
293	20240703	163900	178477800	4175	4175	4175	4175	0
294	20240703	163800	178477800	4175	4175	4175	4175	0
295	20240703	163700	178477800	4175	4175	4175	4175	0
296	20240703	163600	178477800	4175	4175	4175	4175	0
297	20240703	163500	178477800	4175	4175	4175	4175	0
298	20240703	163400	178477800	4175	4175	4175	4175	0
299	20240703	163300	178477800	4175	4175	4175	4175	0
300	20240703	163200	178477800	4175	4175	4175	4175	0
301	20240703	163100	178477800	4175	4175	4175	4175	0
302	20240703	163000	178477800	4175	4175	4175	4175	8207
303	20240703	162900	178477800	4175	4175	4175	4175	0
304	20240703	162800	178477800	4175	4175	4175	4175	0
305	20240703	162700	178477800	4175	4175	4175	4175	0
306	20240703	162600	178477800	4175	4175	4175	4175	0
307	20240703	162500	178477800	4175	4175	4175	4175	0
308	20240703	162400	178477800	4175	4175	4175	4175	0
309	20240703	162300	178477800	4175	4175	4175	4175	0
310	20240703	162200	178477800	4175	4175	4175	4175	0
311	20240703	162100	178477800	4175	4175	4175	4175	0
312	20240703	162000	178477800	4175	4175	4175	4175	0
313	20240703	161900	178477800	4175	4175	4175	4175	0
314	20240703	161800	178477800	4175	4175	4175	4175	0
315	20240703	161700	178477800	4175	4175	4175	4175	0
316	20240703	161600	178477800	4175	4175	4175	4175	0
317	20240703	161500	178477800	4175	4175	4175	4175	0
318	20240703	161400	178477800	4175	4175	4175	4175	0
319	20240703	161300	178477800	4175	4175	4175	4175	0
320	20240703	161200	178477800	4175	4175	4175	4175	0
321	20240703	161100	178477800	4175	4175	4175	4175	0
322	20240703	161000	178477800	4175	4175	4175	4175	0
323	20240703	160900	178477800	4175	4175	4175	4175	0
324	20240703	160800	178477800	4175	4175	4175	4175	0
325	20240703	160700	178477800	4175	4175	4175	4175	0
326	20240703	160600	178477800	4175	4175	4175	4175	0
327	20240703	160500	178477800	4175	4175	4175	4175	0
328	20240703	160400	178477800	4175	4175	4175	4175	0
329	20240703	160300	178477800	4175	4175	4175	4175	0
330	20240703	160200	178477800	4175	4175	4175	4175	0
331	20240703	160100	178477800	4175	4175	4175	4175	0
332	20240703	160000	178477800	4175	4175	4175	4175	8207
333	20240703	155900	178477800	4175	4175	4175	4175	0
334	20240703	155800	178477800	4175	4175	4175	4175	0
335	20240703	155700	178477800	4175	4175	4175	4175	0
336	20240703	155600	178477800	4175	4175	4175	4175	0
337	20240703	155500	178477800	4175	4175	4175	4175	0
338	20240703	155400	178477800	4175	4175	4175	4175	0
339	20240703	155300	178477800	4175	4175	4175	4175	0
340	20240703	155200	178477800	4175	4175	4175	4175	0
341	20240703	155100	178477800	4175	4175	4175	4175	0
342	20240703	155000	178477800	4175	4175	4175	4175	0
343	20240703	154900	178477800	4175	4175	4175	4175	0
344	20240703	154800	178477800	4175	4175	4175	4175	0
345	20240703	154700	178477800	4175	4175	4175	4175	0
346	20240703	154600	178477800	4175	4175	4175	4175	0
347	20240703	154500	178477800	4175	4175	4175	4175	0
348	20240703	154400	178477800	4175	4175	4175	4175	0
349	20240703	154300	178477800	4175	4175	4175	4175	0
350	20240703	154200	178477800	4175	4175	4175	4175	0
351	20240703	154100	178477800	4175	4175	4175	4175	0
352	20240703	154000	178477800	4175	4175	4175	4175	0
353	20240703	153900	178477800	4175	4175	4175	4175	0
354	20240703	153800	178477800	4175	4175	4175	4175	0
355	20240703	153700	178477800	4175	4175	4175	4175	0
356	20240703	153600	178477800	4175	4175	4175	4175	0
357	20240703	153500	178477800	4175	4175	4175	4175	0
358	20240703	153400	178477800	4175	4175	4175	4175	0
359	20240703	153300	178477800	4175	4175	4175	4175	0
360	20240703	153200	178477800	4175	4175	4175	4175	0
361	20240703	153100	178477800	4175	4175	4175	4175	0
362	20240703	153000	178477800	4175	4175	4175	4175	16414
363	20240703	152900	144213575	4210	4210	4210	4210	0
364	20240703	152800	144213575	4210	4210	4210	4210	0
365	20240703	152700	144213575	4210	4210	4210	4210	0
366	20240703	152600	144213575	4210	4210	4210	4210	0
367	20240703	152500	144213575	4210	4210	4210	4210	0
368	20240703	152400	144213575	4210	4210	4210	4210	0
369	20240703	152300	144213575	4210	4210	4210	4210	0
370	20240703	152200	144213575	4210	4210	4210	4210	0
371	20240703	152100	144213575	4210	4210	4210	4210	0
372	20240703	152000	144213575	4210	4210	4210	4210	0
373	20240703	151900	144213575	4210	4210	4210	4210	0
374	20240703	151800	144213575	4210	4210	4210	4210	0
375	20240703	151700	144213575	4210	4210	4210	4210	109
376	20240703	151600	143754685	4205	4205	4205	4205	0
377	20240703	151500	143754685	4205	4205	4205	4205	200
378	20240703	151400	142913685	4210	4210	4210	4210	0
379	20240703	151300	142913685	4210	4210	4210	4210	102
380	20240703	151200	142484265	4210	4210	4210	4210	0
381	20240703	151100	142484265	4210	4210	4210	4210	0
382	20240703	151000	142484265	4210	4210	4210	4210	125
383	20240703	150900	141958015	4210	4210	4210	4210	0
384	20240703	150800	141958015	4210	4210	4210	4210	0
385	20240703	150700	141958015	4210	4210	4210	4210	0
386	20240703	150600	141958015	4210	4210	4210	4210	41
387	20240703	150500	141785405	4200	4210	4210	4200	1226
388	20240703	150400	136634635	4205	4215	4215	4205	1799
389	20240703	150300	129069255	4220	4220	4220	4220	130
390	20240703	150200	128520655	4225	4225	4225	4225	0
391	20240703	150100	128520655	4225	4225	4225	4225	0
392	20240703	150000	128520655	4225	4225	4225	4225	0
393	20240703	145900	128520655	4225	4225	4225	4225	0
394	20240703	145800	128520655	4225	4225	4225	4225	0
395	20240703	145700	128520655	4225	4225	4225	4225	0
396	20240703	145600	128520655	4225	4225	4225	4225	288
397	20240703	145500	127303855	4215	4215	4215	4215	0
398	20240703	145400	127303855	4215	4215	4215	4215	0
399	20240703	145300	127303855	4215	4215	4215	4215	0
400	20240703	145200	127303855	4215	4215	4215	4215	66
401	20240703	145100	127025665	4220	4220	4220	4220	0
402	20240703	145000	127025665	4220	4220	4220	4220	0
403	20240703	144900	127025665	4220	4220	4220	4220	149
404	20240703	144800	126396885	4215	4215	4215	4215	1
405	20240703	144700	126392670	4215	4215	4215	4215	1
406	20240703	144600	126388455	4220	4220	4220	4220	0
407	20240703	144500	126388455	4220	4220	4220	4220	56
408	20240703	144400	126152135	4220	4220	4220	4220	0
409	20240703	144300	126152135	4220	4220	4220	4220	0
410	20240703	144200	126152135	4220	4220	4220	4220	131
411	20240703	144100	125599315	4220	4220	4220	4220	175
412	20240703	144000	124860815	4225	4225	4225	4225	46
413	20240703	143900	124666465	4225	4220	4225	4220	619
414	20240703	143800	122054210	4220	4220	4220	4220	0
415	20240703	143700	122054210	4220	4220	4220	4220	0
416	20240703	143600	122054210	4220	4220	4220	4220	0
417	20240703	143500	122054210	4220	4220	4220	4220	84
418	20240703	143400	121699730	4220	4220	4220	4220	24
419	20240703	143300	121598450	4220	4220	4220	4220	0
420	20240703	143200	121598450	4220	4220	4220	4220	116
421	20240703	143100	121108930	4215	4215	4215	4215	8
422	20240703	143000	121075210	4215	4215	4215	4215	0
423	20240703	142900	121075210	4215	4215	4215	4215	5
424	20240703	142800	121054135	4220	4220	4220	4220	111
425	20240703	142700	120585715	4220	4220	4220	4220	0
426	20240703	142600	120585715	4220	4220	4220	4220	127
427	20240703	142500	120049775	4225	4225	4225	4225	133
428	20240703	142400	119487850	4220	4220	4220	4220	0
429	20240703	142300	119487850	4220	4220	4220	4220	0
430	20240703	142200	119487850	4220	4220	4220	4220	0
431	20240703	142100	119487850	4220	4220	4220	4220	0
432	20240703	142000	119487850	4220	4220	4220	4220	36
433	20240703	141900	119335930	4220	4220	4220	4220	0
434	20240703	141800	119335930	4220	4220	4220	4220	101
435	20240703	141700	118909710	4220	4220	4220	4220	0
436	20240703	141600	118909710	4220	4220	4220	4220	0
437	20240703	141500	118909710	4220	4220	4220	4220	0
438	20240703	141400	118909710	4220	4220	4220	4220	68
439	20240703	141300	118622750	4220	4220	4220	4220	0
440	20240703	141200	118622750	4220	4220	4220	4220	0
441	20240703	141100	118622750	4220	4220	4220	4220	138
442	20240703	141000	118040390	4215	4215	4215	4215	0
443	20240703	140900	118040390	4215	4215	4215	4215	0
444	20240703	140800	118040390	4215	4215	4215	4215	20
445	20240703	140700	117956090	4215	4215	4215	4215	0
446	20240703	140600	117956090	4215	4215	4215	4215	0
447	20240703	140500	117956090	4215	4215	4215	4215	0
448	20240703	140400	117956090	4215	4215	4215	4215	71
449	20240703	140300	117656825	4215	4215	4215	4215	0
450	20240703	140200	117656825	4215	4215	4215	4215	0
451	20240703	140100	117656825	4215	4215	4215	4215	144
452	20240703	140000	117049865	4210	4210	4210	4210	0
453	20240703	135900	117049865	4210	4210	4210	4210	5
454	20240703	135800	117028815	4215	4215	4215	4215	0
455	20240703	135700	117028815	4215	4215	4215	4215	59
456	20240703	135600	116780130	4215	4215	4215	4215	0
457	20240703	135500	116780130	4215	4215	4215	4215	0
458	20240703	135400	116780130	4215	4215	4215	4215	106
459	20240703	135300	116333340	4215	4215	4215	4215	0
460	20240703	135200	116333340	4215	4215	4215	4215	0
461	20240703	135100	116333340	4215	4215	4215	4215	0
462	20240703	135000	116333340	4215	4215	4215	4210	1628
463	20240703	134900	109476460	4220	4220	4220	4220	0
464	20240703	134800	109476460	4220	4220	4220	4220	0
465	20240703	134700	109476460	4220	4220	4220	4220	62
466	20240703	134600	109214820	4220	4220	4220	4220	0
467	20240703	134500	109214820	4220	4220	4220	4220	0
468	20240703	134400	109214820	4220	4220	4220	4220	0
469	20240703	134300	109214820	4220	4220	4220	4220	115
470	20240703	134200	108729520	4220	4220	4220	4220	0
471	20240703	134100	108729520	4220	4220	4220	4220	0
472	20240703	134000	108729520	4220	4220	4220	4220	146
473	20240703	133900	108113400	4220	4220	4220	4220	0
474	20240703	133800	108113400	4220	4220	4220	4220	0
475	20240703	133700	108113400	4220	4220	4220	4220	0
476	20240703	133600	108113400	4220	4220	4220	4220	98
477	20240703	133500	107699840	4220	4220	4220	4220	0
478	20240703	133400	107699840	4220	4220	4220	4220	0
479	20240703	133300	107699840	4220	4220	4220	4220	83
480	20240703	133200	107349580	4220	4220	4220	4220	0
481	20240703	133100	107349580	4220	4220	4220	4220	159
482	20240703	133000	106678600	4220	4220	4220	4220	97
483	20240703	132900	106269260	4220	4220	4220	4220	0
484	20240703	132800	106269260	4220	4220	4220	4220	0
485	20240703	132700	106269260	4220	4215	4220	4215	105
486	20240703	132600	105826185	4210	4210	4210	4210	0
487	20240703	132500	105826185	4210	4215	4215	4210	1111
488	20240703	132400	101148870	4215	4215	4215	4215	79
489	20240703	132300	100815885	4220	4220	4220	4220	100
490	20240703	132200	100393885	4215	4215	4215	4215	0
491	20240703	132100	100393885	4215	4215	4215	4215	0
492	20240703	132000	100393885	4215	4215	4215	4215	0
493	20240703	131900	100393885	4215	4215	4215	4215	0
494	20240703	131800	100393885	4215	4215	4215	4215	0
495	20240703	131700	100393885	4215	4215	4215	4215	0
496	20240703	131600	100393885	4215	4215	4215	4215	127
497	20240703	131500	99858580	4215	4215	4215	4215	0
498	20240703	131400	99858580	4215	4215	4215	4215	0
499	20240703	131300	99858580	4215	4215	4215	4215	100
500	20240703	131200	99437080	4215	4215	4215	4215	143
501	20240703	131100	98834335	4215	4215	4215	4215	0
502	20240703	131000	98834335	4215	4215	4215	4215	0
503	20240703	130900	98834335	4215	4215	4215	4215	72
504	20240703	130800	98530855	4210	4210	4210	4210	0
505	20240703	130700	98530855	4210	4210	4210	4210	0
506	20240703	130600	98530855	4210	4210	4210	4210	0
507	20240703	130500	98530855	4210	4210	4210	4210	0
508	20240703	130400	98530855	4210	4210	4210	4210	0
509	20240703	130300	98530855	4210	4210	4210	4210	129
510	20240703	130200	97987765	4215	4215	4215	4215	0
511	20240703	130100	97987765	4215	4215	4215	4215	1
512	20240703	130000	97983550	4210	4210	4210	4210	0
513	20240703	125900	97983550	4210	4210	4210	4210	51
514	20240703	125800	97768840	4210	4210	4210	4210	111
515	20240703	125700	97301530	4215	4215	4215	4215	0
516	20240703	125600	97301530	4215	4215	4215	4215	0
517	20240703	125500	97301530	4215	4215	4215	4215	0
518	20240703	125400	97301530	4215	4215	4215	4215	1
519	20240703	125300	97297315	4210	4210	4210	4210	0
520	20240703	125200	97297315	4210	4215	4215	4210	140
521	20240703	125100	96707440	4215	4215	4215	4215	0
522	20240703	125000	96707440	4215	4215	4215	4215	0
523	20240703	124900	96707440	4215	4215	4215	4215	0
524	20240703	124800	96707440	4215	4215	4215	4210	299
525	20240703	124700	95447420	4215	4215	4215	4215	53
526	20240703	124600	95224025	4215	4215	4215	4215	0
527	20240703	124500	95224025	4215	4215	4215	4215	80
528	20240703	124400	94886825	4215	4215	4215	4215	0
529	20240703	124300	94886825	4215	4215	4215	4215	8
530	20240703	124200	94853105	4215	4215	4215	4215	0
531	20240703	124100	94853105	4215	4215	4215	4215	144
532	20240703	124000	94246145	4215	4215	4215	4215	0
533	20240703	123900	94246145	4215	4215	4215	4215	0
534	20240703	123800	94246145	4215	4215	4215	4215	128
535	20240703	123700	93706625	4210	4210	4210	4210	0
536	20240703	123600	93706625	4210	4210	4210	4210	0
537	20240703	123500	93706625	4210	4210	4210	4210	0
538	20240703	123400	93706625	4210	4210	4210	4210	107
539	20240703	123300	93256155	4210	4210	4210	4210	0
540	20240703	123200	93256155	4210	4210	4210	4210	0
541	20240703	123100	93256155	4210	4210	4210	4210	0
542	20240703	123000	93256155	4210	4210	4210	4210	0
543	20240703	122900	93256155	4210	4210	4210	4210	0
544	20240703	122800	93256155	4210	4210	4210	4210	77
545	20240703	122700	92931985	4200	4200	4200	4200	0
546	20240703	122600	92931985	4200	4200	4200	4200	0
547	20240703	122500	92931985	4200	4200	4200	4200	0
548	20240703	122400	92931985	4200	4200	4200	4200	0
549	20240703	122300	92931985	4200	4200	4200	4200	0
550	20240703	122200	92931985	4200	4205	4205	4200	228
551	20240703	122100	91973835	4210	4210	4210	4210	72
552	20240703	122000	91670715	4210	4210	4210	4210	340
553	20240703	121900	90239315	4215	4215	4215	4215	0
554	20240703	121800	90239315	4215	4215	4215	4215	0
555	20240703	121700	90239315	4215	4215	4215	4215	141
556	20240703	121600	89645000	4215	4215	4215	4215	0
557	20240703	121500	89645000	4215	4215	4215	4215	0
558	20240703	121400	89645000	4215	4215	4215	4215	120
559	20240703	121300	89139200	4215	4215	4215	4215	0
560	20240703	121200	89139200	4215	4215	4215	4215	0
561	20240703	121100	89139200	4215	4215	4215	4215	0
562	20240703	121000	89139200	4215	4215	4215	4215	148
563	20240703	120900	88515380	4215	4215	4215	4215	0
564	20240703	120800	88515380	4215	4215	4215	4215	0
565	20240703	120700	88515380	4215	4215	4215	4215	75
566	20240703	120600	88199255	4215	4215	4215	4215	0
567	20240703	120500	88199255	4215	4215	4215	4215	0
568	20240703	120400	88199255	4215	4215	4215	4215	49
569	20240703	120300	87992720	4215	4215	4215	4215	0
570	20240703	120200	87992720	4215	4215	4215	4215	0
571	20240703	120100	87992720	4215	4215	4215	4215	0
572	20240703	120000	87992720	4215	4215	4215	4215	72
573	20240703	115900	87689240	4215	4215	4215	4215	0
574	20240703	115800	87689240	4215	4215	4215	4215	0
575	20240703	115700	87689240	4215	4215	4215	4215	81
576	20240703	115600	87347825	4215	4215	4215	4215	0
577	20240703	115500	87347825	4215	4215	4215	4215	0
578	20240703	115400	87347825	4215	4215	4215	4215	0
579	20240703	115300	87347825	4215	4215	4215	4215	60
580	20240703	115200	87094925	4215	4215	4215	4215	0
581	20240703	115100	87094925	4215	4215	4215	4215	0
582	20240703	115000	87094925	4215	4215	4215	4215	140
583	20240703	114900	86504825	4215	4215	4215	4215	0
584	20240703	114800	86504825	4215	4215	4215	4215	0
585	20240703	114700	86504825	4215	4215	4215	4215	0
586	20240703	114600	86504825	4215	4215	4215	4215	73
587	20240703	114500	86197130	4215	4215	4215	4215	0
588	20240703	114400	86197130	4215	4215	4215	4215	0
589	20240703	114300	86197130	4215	4215	4215	4215	110
590	20240703	114200	85733480	4215	4215	4215	4215	0
591	20240703	114100	85733480	4215	4215	4215	4215	0
592	20240703	114000	85733480	4215	4215	4215	4215	88
593	20240703	113900	85362560	4220	4220	4220	4220	89
594	20240703	113800	84986980	4225	4225	4225	4225	0
595	20240703	113700	84986980	4225	4225	4225	4225	12
596	20240703	113600	84936280	4225	4225	4225	4225	71
597	20240703	113500	84636305	4225	4225	4225	4225	0
598	20240703	113400	84636305	4225	4225	4225	4225	0
599	20240703	113300	84636305	4225	4225	4225	4225	141
600	20240703	113200	84040580	4225	4225	4225	4225	52
601	20240703	113100	83820880	4230	4230	4230	4230	0
602	20240703	113000	83820880	4230	4230	4230	4230	0
603	20240703	112900	83820880	4230	4230	4230	4230	98
604	20240703	112800	83406340	4230	4230	4230	4230	0
605	20240703	112700	83406340	4230	4230	4230	4230	0
606	20240703	112600	83406340	4230	4230	4230	4230	129
607	20240703	112500	82860670	4230	4230	4230	4230	0
608	20240703	112400	82860670	4230	4230	4230	4230	0
609	20240703	112300	82860670	4230	4230	4230	4230	0
610	20240703	112200	82860670	4230	4230	4230	4230	0
611	20240703	112100	82860670	4230	4230	4230	4230	0
612	20240703	112000	82860670	4230	4225	4230	4225	50
613	20240703	111900	82649365	4225	4225	4225	4225	91
614	20240703	111800	82264890	4225	4225	4225	4225	0
615	20240703	111700	82264890	4225	4225	4225	4225	0
616	20240703	111600	82264890	4225	4225	4225	4225	0
617	20240703	111500	82264890	4225	4225	4225	4225	0
618	20240703	111400	82264890	4225	4215	4225	4215	38
619	20240703	111300	82104710	4215	4215	4215	4215	6
620	20240703	111200	82079420	4215	4215	4215	4215	57
621	20240703	111100	81839165	4210	4210	4210	4210	0
622	20240703	111000	81839165	4210	4210	4210	4210	0
623	20240703	110900	81839165	4210	4210	4210	4210	20
624	20240703	110800	81754965	4200	4205	4205	4200	873
625	20240703	110700	78087430	4210	4210	4210	4210	0
626	20240703	110600	78087430	4210	4210	4210	4210	0
627	20240703	110500	78087430	4210	4215	4215	4205	1518
628	20240703	110400	71699620	4215	4215	4215	4215	0
629	20240703	110300	71699620	4215	4215	4215	4215	0
630	20240703	110200	71699620	4215	4220	4220	4215	105
631	20240703	110100	71256540	4210	4210	4210	4210	0
632	20240703	110000	71256540	4210	4210	4210	4210	0
633	20240703	105900	71256540	4210	4210	4210	4210	0
634	20240703	105800	71256540	4210	4210	4210	4210	0
635	20240703	105700	71256540	4210	4210	4210	4210	0
636	20240703	105600	71256540	4210	4210	4210	4210	0
637	20240703	105500	71256540	4210	4210	4210	4210	0
638	20240703	105400	71256540	4210	4230	4230	4210	3937
639	20240703	105300	54672005	4235	4235	4235	4235	0
640	20240703	105200	54672005	4235	4235	4235	4235	0
641	20240703	105100	54672005	4235	4235	4235	4235	95
642	20240703	105000	54269680	4235	4235	4235	4235	0
643	20240703	104900	54269680	4235	4235	4235	4235	0
644	20240703	104800	54269680	4235	4235	4235	4235	110
645	20240703	104700	53803830	4235	4235	4235	4235	0
646	20240703	104600	53803830	4235	4235	4235	4235	0
647	20240703	104500	53803830	4235	4235	4235	4235	51
648	20240703	104400	53587845	4230	4230	4230	4230	0
649	20240703	104300	53587845	4230	4230	4230	4230	0
650	20240703	104200	53587845	4230	4230	4230	4230	0
651	20240703	104100	53587845	4230	4230	4230	4230	0
652	20240703	104000	53587845	4230	4230	4230	4230	61
653	20240703	103900	53329815	4230	4235	4240	4230	300
654	20240703	103800	52059595	4235	4235	4235	4235	97
655	20240703	103700	51648800	4235	4235	4235	4235	0
656	20240703	103600	51648800	4235	4235	4235	4235	0
657	20240703	103500	51648800	4235	4235	4235	4235	0
658	20240703	103400	51648800	4235	4235	4235	4235	101
659	20240703	103300	51221065	4235	4235	4235	4235	0
660	20240703	103200	51221065	4235	4235	4235	4235	0
661	20240703	103100	51221065	4235	4235	4235	4235	126
662	20240703	103000	50687455	4235	4235	4235	4235	0
663	20240703	102900	50687455	4235	4235	4235	4235	0
664	20240703	102800	50687455	4235	4235	4235	4235	0
665	20240703	102700	50687455	4235	4235	4235	4235	54
666	20240703	102600	50458765	4235	4235	4235	4235	0
667	20240703	102500	50458765	4235	4235	4235	4235	0
668	20240703	102400	50458765	4235	4235	4235	4235	66
669	20240703	102300	50179255	4240	4235	4240	4235	93
670	20240703	102200	49785335	4235	4235	4235	4235	0
671	20240703	102100	49785335	4235	4235	4235	4235	120
672	20240703	102000	49277135	4235	4235	4235	4235	0
673	20240703	101900	49277135	4235	4235	4235	4235	0
674	20240703	101800	49277135	4235	4235	4235	4235	0
675	20240703	101700	49277135	4235	4235	4235	4235	101
676	20240703	101600	48849400	4235	4235	4235	4235	0
677	20240703	101500	48849400	4235	4235	4235	4235	0
678	20240703	101400	48849400	4235	4235	4235	4235	74
679	20240703	101300	48536010	4235	4235	4235	4235	0
680	20240703	101200	48536010	4235	4235	4235	4235	0
681	20240703	101100	48536010	4235	4235	4235	4235	0
682	20240703	101000	48536010	4235	4235	4235	4235	130
683	20240703	100900	47985460	4235	4235	4235	4235	0
684	20240703	100800	47985460	4235	4235	4235	4235	0
685	20240703	100700	47985460	4235	4235	4235	4235	80
686	20240703	100600	47646660	4235	4235	4235	4235	1
687	20240703	100500	47642425	4225	4230	4230	4225	150
688	20240703	100400	47008175	4235	4235	4235	4235	178
689	20240703	100300	46254345	4235	4235	4235	4235	100
690	20240703	100200	45830845	4235	4235	4235	4235	0
691	20240703	100100	45830845	4235	4235	4235	4235	0
692	20240703	100000	45830845	4235	4235	4235	4235	0
693	20240703	095900	45830845	4235	4235	4235	4235	100
694	20240703	095800	45407345	4235	4235	4235	4235	0
695	20240703	095700	45407345	4235	4235	4235	4235	0
696	20240703	095600	45407345	4235	4235	4235	4235	0
697	20240703	095500	45407345	4235	4235	4235	4235	1
698	20240703	095400	45403110	4220	4220	4220	4220	0
699	20240703	095300	45403110	4220	4220	4220	4220	22
700	20240703	095200	45310270	4215	4215	4215	4215	0
701	20240703	095100	45310270	4215	4215	4215	4215	0
702	20240703	095000	45310270	4215	4215	4215	4215	100
703	20240703	094900	44888770	4220	4220	4220	4220	0
704	20240703	094800	44888770	4220	4220	4220	4220	24
705	20240703	094700	44787490	4215	4215	4215	4215	486
706	20240703	094600	42739000	4215	4215	4215	4215	105
707	20240703	094500	42296425	4215	4215	4215	4215	0
708	20240703	094400	42296425	4215	4215	4215	4215	0
709	20240703	094300	42296425	4215	4215	4215	4215	100
710	20240703	094200	41874925	4215	4215	4215	4215	0
711	20240703	094100	41874925	4215	4215	4215	4215	1
712	20240703	094000	41870710	4210	4210	4210	4210	0
713	20240703	093900	41870710	4210	4210	4210	4210	0
714	20240703	093800	41870710	4210	4210	4210	4210	0
715	20240703	093700	41870710	4210	4210	4210	4210	0
716	20240703	093600	41870710	4210	4210	4210	4210	100
717	20240703	093500	41449710	4210	4210	4210	4210	0
718	20240703	093400	41449710	4210	4210	4210	4210	10
719	20240703	093300	41407610	4205	4205	4205	4205	199
720	20240703	093200	40570815	4210	4210	4210	4210	100
721	20240703	093100	40149815	4210	4210	4210	4210	2
722	20240703	093000	40141395	4210	4210	4210	4210	0
723	20240703	092900	40141395	4210	4210	4210	4210	0
724	20240703	092800	40141395	4210	4210	4210	4210	0
725	20240703	092700	40141395	4210	4210	4210	4210	0
726	20240703	092600	40141395	4210	4210	4210	4210	0
727	20240703	092500	40141395	4210	4210	4210	4210	1
728	20240703	092400	40137185	4210	4210	4210	4210	0
729	20240703	092300	40137185	4210	4210	4210	4210	0
730	20240703	092200	40137185	4210	4210	4210	4210	0
731	20240703	092100	40137185	4210	4210	4210	4210	1
732	20240703	092000	40132975	4200	4200	4200	4200	0
733	20240703	091900	40132975	4200	4205	4205	4200	500
734	20240703	091800	38031540	4210	4205	4210	4205	113
735	20240703	091700	37555875	4210	4210	4210	4210	0
736	20240703	091600	37555875	4210	4210	4210	4210	0
737	20240703	091500	37555875	4210	4210	4210	4210	0
738	20240703	091400	37555875	4210	4210	4210	4210	0
739	20240703	091300	37555875	4210	4210	4210	4210	200
740	20240703	091200	36713875	4210	4210	4210	4210	0
741	20240703	091100	36713875	4210	4210	4210	4210	2
742	20240703	091000	36705455	4210	4210	4210	4210	359
743	20240703	090900	35194065	4210	4210	4210	4210	6
744	20240703	090800	35168805	4210	4210	4210	4210	0
745	20240703	090700	35168805	4210	4210	4210	4210	0
746	20240703	090600	35168805	4210	4210	4210	4210	0
747	20240703	090500	35168805	4210	4210	4210	4210	0
748	20240703	090400	35168805	4210	4210	4210	4180	8205
749	20240703	090300	854480	4225	4225	4225	4225	0
750	20240703	090200	854480	4225	4225	4225	4225	100
751	20240703	090100	431980	4235	4235	4235	4235	100
752	20240703	090000	8480	4240	4240	4240	4240	2