KissMeData/041960/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	192900	209610565	4155	4155	4155	4155	2809
3	20240702	192800	209610565	4155	4155	4155	4155	0
4	20240702	192700	209610565	4155	4155	4155	4155	0
5	20240702	192600	209610565	4155	4155	4155	4155	0
6	20240702	192500	209610565	4155	4155	4155	4155	0
7	20240702	192400	209610565	4155	4155	4155	4155	0
8	20240702	192300	209610565	4155	4155	4155	4155	0
9	20240702	192200	209610565	4155	4155	4155	4155	0
10	20240702	192100	209610565	4155	4155	4155	4155	0
11	20240702	192000	209610565	4155	4155	4155	4155	0
12	20240702	191900	209610565	4155	4155	4155	4155	0
13	20240702	191800	209610565	4155	4155	4155	4155	0
14	20240702	191700	209610565	4155	4155	4155	4155	0
15	20240702	191600	209610565	4155	4155	4155	4155	0
16	20240702	191500	209610565	4155	4155	4155	4155	0
17	20240702	191400	209610565	4155	4155	4155	4155	0
18	20240702	191300	209610565	4155	4155	4155	4155	0
19	20240702	191200	209610565	4155	4155	4155	4155	0
20	20240702	191100	209610565	4155	4155	4155	4155	0
21	20240702	191000	209610565	4155	4155	4155	4155	0
22	20240702	190900	209610565	4155	4155	4155	4155	0
23	20240702	190800	209610565	4155	4155	4155	4155	0
24	20240702	190700	209610565	4155	4155	4155	4155	0
25	20240702	190600	209610565	4155	4155	4155	4155	0
26	20240702	190500	209610565	4155	4155	4155	4155	0
27	20240702	190400	209610565	4155	4155	4155	4155	0
28	20240702	190300	209610565	4155	4155	4155	4155	0
29	20240702	190200	209610565	4155	4155	4155	4155	0
30	20240702	190100	209610565	4155	4155	4155	4155	0
31	20240702	190000	209610565	4155	4155	4155	4155	0
32	20240702	185900	209610565	4155	4155	4155	4155	2809
33	20240702	185800	209610565	4155	4155	4155	4155	0
34	20240702	185700	209610565	4155	4155	4155	4155	0
35	20240702	185600	209610565	4155	4155	4155	4155	0
36	20240702	185500	209610565	4155	4155	4155	4155	0
37	20240702	185400	209610565	4155	4155	4155	4155	0
38	20240702	185300	209610565	4155	4155	4155	4155	0
39	20240702	185200	209610565	4155	4155	4155	4155	0
40	20240702	185100	209610565	4155	4155	4155	4155	0
41	20240702	185000	209610565	4155	4155	4155	4155	0
42	20240702	184900	209610565	4155	4155	4155	4155	0
43	20240702	184800	209610565	4155	4155	4155	4155	0
44	20240702	184700	209610565	4155	4155	4155	4155	0
45	20240702	184600	209610565	4155	4155	4155	4155	0
46	20240702	184500	209610565	4155	4155	4155	4155	0
47	20240702	184400	209610565	4155	4155	4155	4155	0
48	20240702	184300	209610565	4155	4155	4155	4155	0
49	20240702	184200	209610565	4155	4155	4155	4155	0
50	20240702	184100	209610565	4155	4155	4155	4155	0
51	20240702	184000	209610565	4155	4155	4155	4155	0
52	20240702	183900	209610565	4155	4155	4155	4155	0
53	20240702	183800	209610565	4155	4155	4155	4155	0
54	20240702	183700	209610565	4155	4155	4155	4155	0
55	20240702	183600	209610565	4155	4155	4155	4155	0
56	20240702	183500	209610565	4155	4155	4155	4155	0
57	20240702	183400	209610565	4155	4155	4155	4155	0
58	20240702	183300	209610565	4155	4155	4155	4155	0
59	20240702	183200	209610565	4155	4155	4155	4155	0
60	20240702	183100	209610565	4155	4155	4155	4155	0
61	20240702	183000	209610565	4155	4155	4155	4155	0
62	20240702	182900	209610565	4155	4155	4155	4155	2809
63	20240702	182800	209610565	4155	4155	4155	4155	0
64	20240702	182700	209610565	4155	4155	4155	4155	0
65	20240702	182600	209610565	4155	4155	4155	4155	0
66	20240702	182500	209610565	4155	4155	4155	4155	0
67	20240702	182400	209610565	4155	4155	4155	4155	0
68	20240702	182300	209610565	4155	4155	4155	4155	0
69	20240702	182200	209610565	4155	4155	4155	4155	0
70	20240702	182100	209610565	4155	4155	4155	4155	0
71	20240702	182000	209610565	4155	4155	4155	4155	0
72	20240702	181900	209610565	4155	4155	4155	4155	0
73	20240702	181800	209610565	4155	4155	4155	4155	0
74	20240702	181700	209610565	4155	4155	4155	4155	0
75	20240702	181600	209610565	4155	4155	4155	4155	0
76	20240702	181500	209610565	4155	4155	4155	4155	0
77	20240702	181400	209610565	4155	4155	4155	4155	0
78	20240702	181300	209610565	4155	4155	4155	4155	0
79	20240702	181200	209610565	4155	4155	4155	4155	0
80	20240702	181100	209610565	4155	4155	4155	4155	0
81	20240702	181000	209610565	4155	4155	4155	4155	0
82	20240702	180900	209610565	4155	4155	4155	4155	0
83	20240702	180800	209610565	4155	4155	4155	4155	0
84	20240702	180700	209610565	4155	4155	4155	4155	0
85	20240702	180600	209610565	4155	4155	4155	4155	0
86	20240702	180500	209610565	4155	4155	4155	4155	0
87	20240702	180400	209610565	4155	4155	4155	4155	0
88	20240702	180300	209610565	4155	4155	4155	4155	0
89	20240702	180200	209610565	4155	4155	4155	4155	0
90	20240702	180100	209610565	4155	4155	4155	4155	0
91	20240702	180000	209610565	4155	4155	4155	4155	0
92	20240702	175900	209610565	4155	4155	4155	4155	2809
93	20240702	175800	209610565	4155	4155	4155	4155	0
94	20240702	175700	209610565	4155	4155	4155	4155	0
95	20240702	175600	209610565	4155	4155	4155	4155	0
96	20240702	175500	209610565	4155	4155	4155	4155	0
97	20240702	175400	209610565	4155	4155	4155	4155	0
98	20240702	175300	209610565	4155	4155	4155	4155	0
99	20240702	175200	209610565	4155	4155	4155	4155	0
100	20240702	175100	209610565	4155	4155	4155	4155	0
101	20240702	175000	209610565	4155	4155	4155	4155	0
102	20240702	174900	209610565	4155	4155	4155	4155	0
103	20240702	174800	209610565	4155	4155	4155	4155	0
104	20240702	174700	209610565	4155	4155	4155	4155	0
105	20240702	174600	209610565	4155	4155	4155	4155	0
106	20240702	174500	209610565	4155	4155	4155	4155	0
107	20240702	174400	209610565	4155	4155	4155	4155	0
108	20240702	174300	209610565	4155	4155	4155	4155	0
109	20240702	174200	209610565	4155	4155	4155	4155	0
110	20240702	174100	209610565	4155	4155	4155	4155	0
111	20240702	174000	209610565	4155	4155	4155	4155	0
112	20240702	173900	209610565	4155	4155	4155	4155	0
113	20240702	173800	209610565	4155	4155	4155	4155	0
114	20240702	173700	209610565	4155	4155	4155	4155	0
115	20240702	173600	209610565	4155	4155	4155	4155	0
116	20240702	173500	209610565	4155	4155	4155	4155	0
117	20240702	173400	209610565	4155	4155	4155	4155	0
118	20240702	173300	209610565	4155	4155	4155	4155	0
119	20240702	173200	209610565	4155	4155	4155	4155	0
120	20240702	173100	209610565	4155	4155	4155	4155	0
121	20240702	173000	209610565	4155	4155	4155	4155	0
122	20240702	172900	209610565	4155	4155	4155	4155	2809
123	20240702	172800	209610565	4155	4155	4155	4155	0
124	20240702	172700	209610565	4155	4155	4155	4155	0
125	20240702	172600	209610565	4155	4155	4155	4155	0
126	20240702	172500	209610565	4155	4155	4155	4155	0
127	20240702	172400	209610565	4155	4155	4155	4155	0
128	20240702	172300	209610565	4155	4155	4155	4155	0
129	20240702	172200	209610565	4155	4155	4155	4155	0
130	20240702	172100	209610565	4155	4155	4155	4155	0
131	20240702	172000	209610565	4155	4155	4155	4155	0
132	20240702	171900	209610565	4155	4155	4155	4155	0
133	20240702	171800	209610565	4155	4155	4155	4155	0
134	20240702	171700	209610565	4155	4155	4155	4155	0
135	20240702	171600	209610565	4155	4155	4155	4155	0
136	20240702	171500	209610565	4155	4155	4155	4155	0
137	20240702	171400	209610565	4155	4155	4155	4155	0
138	20240702	171300	209610565	4155	4155	4155	4155	0
139	20240702	171200	209610565	4155	4155	4155	4155	0
140	20240702	171100	209610565	4155	4155	4155	4155	0
141	20240702	171000	209610565	4155	4155	4155	4155	0
142	20240702	170900	209610565	4155	4155	4155	4155	0
143	20240702	170800	209610565	4155	4155	4155	4155	0
144	20240702	170700	209610565	4155	4155	4155	4155	0
145	20240702	170600	209610565	4155	4155	4155	4155	0
146	20240702	170500	209610565	4155	4155	4155	4155	0
147	20240702	170400	209610565	4155	4155	4155	4155	0
148	20240702	170300	209610565	4155	4155	4155	4155	0
149	20240702	170200	209610565	4155	4155	4155	4155	0
150	20240702	170100	209610565	4155	4155	4155	4155	0
151	20240702	170000	209610565	4155	4155	4155	4155	0
152	20240702	165900	209610565	4155	4155	4155	4155	2809
153	20240702	165800	209610565	4155	4155	4155	4155	0
154	20240702	165700	209610565	4155	4155	4155	4155	0
155	20240702	165600	209610565	4155	4155	4155	4155	0
156	20240702	165500	209610565	4155	4155	4155	4155	0
157	20240702	165400	209610565	4155	4155	4155	4155	0
158	20240702	165300	209610565	4155	4155	4155	4155	0
159	20240702	165200	209610565	4155	4155	4155	4155	0
160	20240702	165100	209610565	4155	4155	4155	4155	0
161	20240702	165000	209610565	4155	4155	4155	4155	0
162	20240702	164900	209610565	4155	4155	4155	4155	0
163	20240702	164800	209610565	4155	4155	4155	4155	0
164	20240702	164700	209610565	4155	4155	4155	4155	0
165	20240702	164600	209610565	4155	4155	4155	4155	0
166	20240702	164500	209610565	4155	4155	4155	4155	0
167	20240702	164400	209610565	4155	4155	4155	4155	0
168	20240702	164300	209610565	4155	4155	4155	4155	0
169	20240702	164200	209610565	4155	4155	4155	4155	0
170	20240702	164100	209610565	4155	4155	4155	4155	0
171	20240702	164000	209610565	4155	4155	4155	4155	0
172	20240702	163900	209610565	4155	4155	4155	4155	0
173	20240702	163800	209610565	4155	4155	4155	4155	0
174	20240702	163700	209610565	4155	4155	4155	4155	0
175	20240702	163600	209610565	4155	4155	4155	4155	0
176	20240702	163500	209610565	4155	4155	4155	4155	0
177	20240702	163400	209610565	4155	4155	4155	4155	0
178	20240702	163300	209610565	4155	4155	4155	4155	0
179	20240702	163200	209610565	4155	4155	4155	4155	0
180	20240702	163100	209610565	4155	4155	4155	4155	0
181	20240702	163000	209610565	4155	4155	4155	4155	0
182	20240702	162900	209610565	4155	4155	4155	4155	2809
183	20240702	162800	209610565	4155	4155	4155	4155	0
184	20240702	162700	209610565	4155	4155	4155	4155	0
185	20240702	162600	209610565	4155	4155	4155	4155	0
186	20240702	162500	209610565	4155	4155	4155	4155	0
187	20240702	162400	209610565	4155	4155	4155	4155	0
188	20240702	162300	209610565	4155	4155	4155	4155	0
189	20240702	162200	209610565	4155	4155	4155	4155	0
190	20240702	162100	209610565	4155	4155	4155	4155	0
191	20240702	162000	209610565	4155	4155	4155	4155	0
192	20240702	161900	209610565	4155	4155	4155	4155	0
193	20240702	161800	209610565	4155	4155	4155	4155	0
194	20240702	161700	209610565	4155	4155	4155	4155	0
195	20240702	161600	209610565	4155	4155	4155	4155	0
196	20240702	161500	209610565	4155	4155	4155	4155	0
197	20240702	161400	209610565	4155	4155	4155	4155	0
198	20240702	161300	209610565	4155	4155	4155	4155	0
199	20240702	161200	209610565	4155	4155	4155	4155	0
200	20240702	161100	209610565	4155	4155	4155	4155	0
201	20240702	161000	209610565	4155	4155	4155	4155	0
202	20240702	160900	209610565	4155	4155	4155	4155	0
203	20240702	160800	209610565	4155	4155	4155	4155	0
204	20240702	160700	209610565	4155	4155	4155	4155	0
205	20240702	160600	209610565	4155	4155	4155	4155	0
206	20240702	160500	209610565	4155	4155	4155	4155	0
207	20240702	160400	209610565	4155	4155	4155	4155	0
208	20240702	160300	209610565	4155	4155	4155	4155	0
209	20240702	160200	209610565	4155	4155	4155	4155	0
210	20240702	160100	209610565	4155	4155	4155	4155	0
211	20240702	160000	209610565	4155	4155	4155	4155	0
212	20240702	155900	209610565	4155	4155	4155	4155	2809
213	20240702	155800	209610565	4155	4155	4155	4155	0
214	20240702	155700	209610565	4155	4155	4155	4155	0
215	20240702	155600	209610565	4155	4155	4155	4155	0
216	20240702	155500	209610565	4155	4155	4155	4155	0
217	20240702	155400	209610565	4155	4155	4155	4155	0
218	20240702	155300	209610565	4155	4155	4155	4155	0
219	20240702	155200	209610565	4155	4155	4155	4155	0
220	20240702	155100	209610565	4155	4155	4155	4155	0
221	20240702	155000	209610565	4155	4155	4155	4155	0
222	20240702	154900	209610565	4155	4155	4155	4155	0
223	20240702	154800	209610565	4155	4155	4155	4155	0
224	20240702	154700	209610565	4155	4155	4155	4155	0
225	20240702	154600	209610565	4155	4155	4155	4155	0
226	20240702	154500	209610565	4155	4155	4155	4155	0
227	20240702	154400	209610565	4155	4155	4155	4155	0
228	20240702	154300	209610565	4155	4155	4155	4155	0
229	20240702	154200	209610565	4155	4155	4155	4155	0
230	20240702	154100	209610565	4155	4155	4155	4155	0
231	20240702	154000	209610565	4155	4155	4155	4155	0
232	20240702	153900	209610565	4155	4155	4155	4155	0
233	20240702	153800	209610565	4155	4155	4155	4155	0
234	20240702	153700	209610565	4155	4155	4155	4155	0
235	20240702	153600	209610565	4155	4155	4155	4155	0
236	20240702	153500	209610565	4155	4155	4155	4155	0
237	20240702	153400	209610565	4155	4155	4155	4155	0
238	20240702	153300	209610565	4155	4155	4155	4155	0
239	20240702	153200	209610565	4155	4155	4155	4155	0
240	20240702	153100	209610565	4155	4155	4155	4155	0
241	20240702	153000	209610565	4155	4155	4155	4155	2809
242	20240702	152900	197939170	4145	4145	4145	4145	0
243	20240702	152800	197939170	4145	4145	4145	4145	0
244	20240702	152700	197939170	4145	4145	4145	4145	0
245	20240702	152600	197939170	4145	4145	4145	4145	0
246	20240702	152500	197939170	4145	4145	4145	4145	0
247	20240702	152400	197939170	4145	4145	4145	4145	0
248	20240702	152300	197939170	4145	4145	4145	4145	0
249	20240702	152200	197939170	4145	4145	4145	4145	0
250	20240702	152100	197939170	4145	4145	4145	4145	0
251	20240702	152000	197939170	4145	4145	4145	4145	0
252	20240702	151900	197939170	4145	4150	4150	4145	139
253	20240702	151800	197362995	4155	4150	4155	4145	590
254	20240702	151700	194916080	4155	4145	4155	4145	872
255	20240702	151600	191297855	4150	4150	4150	4145	86
256	20240702	151500	190941085	4150	4150	4150	4150	0
257	20240702	151400	190941085	4150	4150	4150	4150	0
258	20240702	151300	190941085	4150	4150	4150	4150	0
259	20240702	151200	190941085	4150	4150	4150	4150	5
260	20240702	151100	190920335	4145	4145	4145	4145	100
261	20240702	151000	190505835	4150	4150	4150	4150	0
262	20240702	150900	190505835	4150	4150	4150	4150	0
263	20240702	150800	190505835	4150	4150	4150	4150	1
264	20240702	150700	190501685	4150	4145	4150	4145	24
265	20240702	150600	190402200	4150	4150	4150	4150	0
266	20240702	150500	190402200	4150	4150	4150	4150	0
267	20240702	150400	190402200	4150	4145	4150	4145	201
268	20240702	150300	189569050	4150	4150	4150	4150	0
269	20240702	150200	189569050	4150	4150	4150	4150	0
270	20240702	150100	189569050	4150	4150	4150	4150	0
271	20240702	150000	189569050	4150	4150	4150	4150	0
272	20240702	145900	189569050	4150	4150	4150	4150	0
273	20240702	145800	189569050	4150	4150	4150	4150	0
274	20240702	145700	189569050	4150	4150	4150	4150	40
275	20240702	145600	189403050	4150	4150	4150	4150	0
276	20240702	145500	189403050	4150	4150	4150	4150	25
277	20240702	145400	189299300	4150	4150	4150	4150	0
278	20240702	145300	189299300	4150	4150	4150	4150	1
279	20240702	145200	189295150	4150	4145	4150	4145	437
280	20240702	145100	187483780	4145	4135	4145	4135	193
281	20240702	145000	186685075	4150	4135	4150	4135	1815
282	20240702	144900	179179680	4135	4130	4135	4120	2127
283	20240702	144800	170391855	4120	4130	4130	4115	47
284	20240702	144700	170198225	4130	4130	4130	4130	0
285	20240702	144600	170198225	4130	4130	4130	4130	1
286	20240702	144500	170194095	4130	4130	4130	4130	4
287	20240702	144400	170177575	4105	4105	4105	4105	0
288	20240702	144300	170177575	4105	4115	4115	4105	368
289	20240702	144200	168664480	4130	4130	4130	4130	0
290	20240702	144100	168664480	4130	4130	4130	4130	0
291	20240702	144000	168664480	4130	4130	4130	4130	0
292	20240702	143900	168664480	4130	4130	4130	4130	0
293	20240702	143800	168664480	4130	4130	4130	4130	2
294	20240702	143700	168656220	4110	4110	4110	4110	0
295	20240702	143600	168656220	4110	4110	4110	4110	0
296	20240702	143500	168656220	4110	4110	4110	4110	0
297	20240702	143400	168656220	4110	4110	4110	4110	0
298	20240702	143300	168656220	4110	4110	4110	4110	0
299	20240702	143200	168656220	4110	4110	4110	4110	0
300	20240702	143100	168656220	4110	4110	4110	4110	0
301	20240702	143000	168656220	4110	4110	4110	4110	0
302	20240702	142900	168656220	4110	4110	4110	4110	30
303	20240702	142800	168532920	4110	4110	4110	4110	53
304	20240702	142700	168315090	4130	4130	4130	4130	1
305	20240702	142600	168310960	4130	4130	4130	4130	0
306	20240702	142500	168310960	4130	4130	4130	4130	0
307	20240702	142400	168310960	4130	4130	4130	4130	0
308	20240702	142300	168310960	4130	4130	4130	4130	0
309	20240702	142200	168310960	4130	4130	4130	4130	0
310	20240702	142100	168310960	4130	4105	4130	4105	7
311	20240702	142000	168282175	4110	4110	4110	4110	0
312	20240702	141900	168282175	4110	4115	4115	4110	100
313	20240702	141800	167870910	4130	4130	4130	4130	1
314	20240702	141700	167866780	4115	4115	4115	4115	0
315	20240702	141600	167866780	4115	4115	4115	4115	0
316	20240702	141500	167866780	4115	4115	4115	4115	106
317	20240702	141400	167430590	4130	4130	4130	4130	0
318	20240702	141300	167430590	4130	4130	4130	4130	0
319	20240702	141200	167430590	4130	4130	4130	4130	0
320	20240702	141100	167430590	4130	4130	4130	4130	0
321	20240702	141000	167430590	4130	4130	4130	4130	10
322	20240702	140900	167389290	4130	4130	4130	4130	0
323	20240702	140800	167389290	4130	4130	4130	4130	0
324	20240702	140700	167389290	4130	4130	4130	4130	0
325	20240702	140600	167389290	4130	4130	4130	4130	0
326	20240702	140500	167389290	4130	4130	4130	4130	0
327	20240702	140400	167389290	4130	4130	4130	4130	0
328	20240702	140300	167389290	4130	4130	4130	4130	0
329	20240702	140200	167389290	4130	4130	4130	4130	0
330	20240702	140100	167389290	4130	4130	4130	4130	0
331	20240702	140000	167389290	4130	4130	4130	4130	3
332	20240702	135900	167376900	4130	4130	4130	4130	1
333	20240702	135800	167372770	4115	4115	4115	4115	0
334	20240702	135700	167372770	4115	4115	4115	4115	0
335	20240702	135600	167372770	4115	4115	4115	4115	0
336	20240702	135500	167372770	4115	4115	4115	4115	0
337	20240702	135400	167372770	4115	4125	4125	4115	160
338	20240702	135300	166712850	4135	4135	4135	4135	0
339	20240702	135200	166712850	4135	4135	4135	4135	1
340	20240702	135100	166708715	4125	4125	4125	4125	0
341	20240702	135000	166708715	4125	4125	4125	4125	0
342	20240702	134900	166708715	4125	4135	4135	4125	49
343	20240702	134800	166506150	4135	4135	4135	4135	0
344	20240702	134700	166506150	4135	4135	4135	4135	0
345	20240702	134600	166506150	4135	4135	4135	4135	0
346	20240702	134500	166506150	4135	4135	4135	4135	0
347	20240702	134400	166506150	4135	4135	4135	4135	0
348	20240702	134300	166506150	4135	4135	4135	4135	0
349	20240702	134200	166506150	4135	4135	4135	4135	0
350	20240702	134100	166506150	4135	4135	4135	4135	0
351	20240702	134000	166506150	4135	4125	4135	4125	43
352	20240702	133900	166328725	4135	4135	4135	4135	5
353	20240702	133800	166308050	4135	4130	4135	4130	15
354	20240702	133700	166246065	4135	4135	4135	4135	0
355	20240702	133600	166246065	4135	4135	4135	4135	7
356	20240702	133500	166217120	4135	4130	4135	4105	591
357	20240702	133400	163776380	4105	4105	4105	4105	0
358	20240702	133300	163776380	4105	4110	4110	4105	1020
359	20240702	133200	159587130	4110	4110	4110	4110	0
360	20240702	133100	159587130	4110	4110	4110	4110	0
361	20240702	133000	159587130	4110	4110	4110	4110	0
362	20240702	132900	159587130	4110	4130	4130	4110	5
363	20240702	132800	159566520	4130	4130	4130	4130	0
364	20240702	132700	159566520	4130	4130	4130	4130	0
365	20240702	132600	159566520	4130	4130	4130	4130	0
366	20240702	132500	159566520	4130	4130	4130	4130	0
367	20240702	132400	159566520	4130	4130	4130	4130	0
368	20240702	132300	159566520	4130	4130	4130	4130	0
369	20240702	132200	159566520	4130	4130	4130	4130	0
370	20240702	132100	159566520	4130	4130	4130	4130	0
371	20240702	132000	159566520	4130	4130	4130	4130	20
372	20240702	131900	159483920	4130	4120	4130	4120	57
373	20240702	131800	159248880	4130	4130	4130	4130	8
374	20240702	131700	159215840	4130	4130	4130	4130	0
375	20240702	131600	159215840	4130	4130	4130	4110	23
376	20240702	131500	159120910	4130	4130	4130	4130	10
377	20240702	131400	159079610	4110	4110	4110	4110	33
378	20240702	131300	158943980	4110	4110	4110	4110	0
379	20240702	131200	158943980	4110	4110	4110	4110	0
380	20240702	131100	158943980	4110	4130	4130	4110	21
381	20240702	131000	158857310	4130	4130	4130	4130	6
382	20240702	130900	158832530	4130	4130	4130	4130	7
383	20240702	130800	158803620	4130	4125	4130	4110	219
384	20240702	130700	157900450	4125	4125	4125	4110	23
385	20240702	130600	157805620	4125	4125	4125	4125	35
386	20240702	130500	157661245	4110	4110	4110	4110	316
387	20240702	130400	156362485	4125	4125	4125	4125	0
388	20240702	130300	156362485	4125	4125	4125	4125	0
389	20240702	130200	156362485	4125	4125	4125	4125	0
390	20240702	130100	156362485	4125	4125	4125	4125	0
391	20240702	130000	156362485	4125	4125	4125	4125	2
392	20240702	125900	156354235	4125	4125	4125	4125	0
393	20240702	125800	156354235	4125	4125	4125	4125	0
394	20240702	125700	156354235	4125	4125	4125	4125	0
395	20240702	125600	156354235	4125	4125	4125	4125	2
396	20240702	125500	156345985	4115	4125	4125	4115	15
397	20240702	125400	156284140	4125	4125	4125	4125	0
398	20240702	125300	156284140	4125	4130	4130	4125	21
399	20240702	125200	156197420	4130	4130	4130	4120	25
400	20240702	125100	156094320	4110	4130	4130	4110	84
401	20240702	125000	155747480	4130	4130	4130	4130	0
402	20240702	124900	155747480	4130	4130	4130	4130	0
403	20240702	124800	155747480	4130	4130	4130	4130	0
404	20240702	124700	155747480	4130	4130	4130	4130	1
405	20240702	124600	155743350	4130	4130	4130	4130	0
406	20240702	124500	155743350	4130	4130	4130	4130	0
407	20240702	124400	155743350	4130	4130	4130	4130	0
408	20240702	124300	155743350	4130	4115	4130	4110	15
409	20240702	124200	155681550	4130	4125	4130	4110	403
410	20240702	124100	154019200	4125	4115	4125	4115	64
411	20240702	124000	153755390	4110	4110	4110	4105	1366
412	20240702	123900	148147385	4115	4115	4115	4115	0
413	20240702	123800	148147385	4115	4115	4115	4115	0
414	20240702	123700	148147385	4115	4115	4115	4115	10
415	20240702	123600	148106235	4110	4110	4110	4110	0
416	20240702	123500	148106235	4110	4110	4110	4110	0
417	20240702	123400	148106235	4110	4110	4110	4110	0
418	20240702	123300	148106235	4110	4110	4110	4110	0
419	20240702	123200	148106235	4110	4110	4110	4110	0
420	20240702	123100	148106235	4110	4110	4110	4110	0
421	20240702	123000	148106235	4110	4115	4115	4110	222
422	20240702	122900	147192775	4115	4115	4115	4115	0
423	20240702	122800	147192775	4115	4115	4115	4115	0
424	20240702	122700	147192775	4115	4115	4115	4115	0
425	20240702	122600	147192775	4115	4115	4115	4115	0
426	20240702	122500	147192775	4115	4115	4115	4115	0
427	20240702	122400	147192775	4115	4115	4115	4115	0
428	20240702	122300	147192775	4115	4115	4115	4115	0
429	20240702	122200	147192775	4115	4115	4115	4115	0
430	20240702	122100	147192775	4115	4115	4115	4115	0
431	20240702	122000	147192775	4115	4115	4115	4115	1
432	20240702	121900	147188660	4115	4115	4115	4115	0
433	20240702	121800	147188660	4115	4115	4115	4115	0
434	20240702	121700	147188660	4115	4115	4115	4115	6
435	20240702	121600	147163970	4115	4115	4115	4115	5
436	20240702	121500	147143395	4115	4115	4115	4115	39
437	20240702	121400	146982910	4110	4110	4110	4110	0
438	20240702	121300	146982910	4110	4110	4110	4110	0
439	20240702	121200	146982910	4110	4110	4110	4110	7
440	20240702	121100	146954140	4115	4115	4115	4115	0
441	20240702	121000	146954140	4115	4115	4115	4115	1
442	20240702	120900	146950025	4115	4115	4115	4115	10
443	20240702	120800	146908875	4110	4120	4125	4110	118
444	20240702	120700	146423140	4125	4125	4125	4125	80
445	20240702	120600	146093140	4125	4125	4125	4125	9
446	20240702	120500	146056015	4125	4125	4125	4125	0
447	20240702	120400	146056015	4125	4125	4125	4125	1
448	20240702	120300	146051890	4120	4120	4120	4120	1
449	20240702	120200	146047770	4120	4115	4120	4115	5
450	20240702	120100	146027175	4110	4110	4110	4110	0
451	20240702	120000	146027175	4110	4110	4110	4110	0
452	20240702	115900	146027175	4110	4115	4115	4110	6
453	20240702	115800	146002510	4110	4110	4110	4110	0
454	20240702	115700	146002510	4110	4110	4110	4110	0
455	20240702	115600	146002510	4110	4110	4110	4110	0
456	20240702	115500	146002510	4110	4110	4110	4110	1
457	20240702	115400	145998400	4115	4115	4115	4115	119
458	20240702	115300	145508715	4115	4115	4115	4115	0
459	20240702	115200	145508715	4115	4115	4115	4115	42
460	20240702	115100	145335885	4120	4120	4120	4120	14
461	20240702	115000	145278205	4120	4120	4120	4120	19
462	20240702	114900	145199925	4120	4120	4120	4120	17
463	20240702	114800	145129885	4120	4120	4120	4115	12
464	20240702	114700	145080455	4115	4115	4120	4115	3
465	20240702	114600	145068105	4120	4120	4120	4120	0
466	20240702	114500	145068105	4120	4105	4120	4105	25
467	20240702	114400	144965465	4115	4115	4115	4115	0
468	20240702	114300	144965465	4115	4115	4115	4115	173
469	20240702	114200	144253570	4115	4115	4115	4115	10
470	20240702	114100	144212420	4115	4115	4115	4115	8
471	20240702	114000	144179500	4115	4115	4115	4115	12
472	20240702	113900	144130120	4115	4115	4115	4115	9
473	20240702	113800	144093085	4115	4115	4115	4110	24
474	20240702	113700	143994375	4115	4115	4115	4115	6
475	20240702	113600	143969685	4110	4110	4110	4110	0
476	20240702	113500	143969685	4110	4110	4110	4110	0
477	20240702	113400	143969685	4110	4110	4110	4110	0
478	20240702	113300	143969685	4110	4110	4110	4110	48
479	20240702	113200	143772405	4100	4100	4100	4100	137
480	20240702	113100	143210705	4100	4100	4100	4100	0
481	20240702	113000	143210705	4100	4100	4100	4100	709
482	20240702	112900	140303805	4105	4105	4105	4105	538
483	20240702	112800	138095315	4105	4105	4105	4105	1
484	20240702	112700	138091210	4100	4100	4100	4100	160
485	20240702	112600	137435210	4100	4100	4100	4100	62
486	20240702	112500	137181010	4105	4100	4105	4100	211
487	20240702	112400	136315305	4095	4095	4095	4095	0
488	20240702	112300	136315305	4095	4095	4095	4095	0
489	20240702	112200	136315305	4095	4095	4095	4095	0
490	20240702	112100	136315305	4095	4095	4095	4095	0
491	20240702	112000	136315305	4095	4100	4100	4095	2500
492	20240702	111900	126075555	4105	4105	4105	4105	2
493	20240702	111800	126067345	4105	4105	4105	4105	152
494	20240702	111700	125443385	4110	4110	4110	4110	5
495	20240702	111600	125422835	4110	4100	4110	4100	2794
496	20240702	111500	113962605	4100	4105	4105	4100	3251
497	20240702	111400	100626355	4105	4105	4105	4105	39
498	20240702	111300	100466260	4105	4105	4105	4105	0
499	20240702	111200	100466260	4105	4105	4105	4105	2520
500	20240702	111100	90121660	4110	4110	4110	4110	100
501	20240702	111000	89710660	4105	4105	4105	4105	0
502	20240702	110900	89710660	4105	4105	4105	4105	0
503	20240702	110800	89710660	4105	4105	4105	4105	0
504	20240702	110700	89710660	4105	4110	4110	4105	858
505	20240702	110600	86188565	4110	4110	4110	4110	0
506	20240702	110500	86188565	4110	4110	4110	4110	0
507	20240702	110400	86188565	4110	4110	4110	4110	300
508	20240702	110300	84955565	4110	4110	4110	4110	0
509	20240702	110200	84955565	4110	4110	4110	4110	5
510	20240702	110100	84935015	4110	4110	4110	4110	39
511	20240702	110000	84774725	4110	4110	4110	4110	110
512	20240702	105900	84322625	4110	4110	4110	4110	0
513	20240702	105800	84322625	4110	4110	4110	4110	472
514	20240702	105700	82382705	4110	4110	4110	4110	1
515	20240702	105600	82378595	4110	4110	4110	4110	397
516	20240702	105500	80746925	4110	4110	4110	4110	1
517	20240702	105400	80742815	4115	4115	4115	4115	0
518	20240702	105300	80742815	4115	4115	4115	4115	1
519	20240702	105200	80738700	4105	4105	4105	4105	0
520	20240702	105100	80738700	4105	4105	4105	4105	0
521	20240702	105000	80738700	4105	4105	4105	4105	0
522	20240702	104900	80738700	4105	4105	4105	4105	0
523	20240702	104800	80738700	4105	4105	4105	4105	0
524	20240702	104700	80738700	4105	4105	4105	4105	0
525	20240702	104600	80738700	4105	4105	4105	4105	0
526	20240702	104500	80738700	4105	4105	4105	4105	806
527	20240702	104400	77430070	4110	4110	4110	4110	5
528	20240702	104300	77409520	4110	4110	4110	4110	30
529	20240702	104200	77286220	4110	4110	4110	4110	1
530	20240702	104100	77282110	4110	4110	4110	4110	0
531	20240702	104000	77282110	4110	4110	4110	4110	128
532	20240702	103900	76756030	4110	4110	4110	4110	0
533	20240702	103800	76756030	4110	4115	4115	4110	10
534	20240702	103700	76714885	4110	4110	4110	4110	0
535	20240702	103600	76714885	4110	4110	4110	4110	0
536	20240702	103500	76714885	4110	4110	4110	4110	0
537	20240702	103400	76714885	4110	4110	4110	4110	0
538	20240702	103300	76714885	4110	4110	4110	4110	668
539	20240702	103200	73969405	4115	4115	4115	4115	0
540	20240702	103100	73969405	4115	4115	4115	4115	0
541	20240702	103000	73969405	4115	4115	4115	4115	1
542	20240702	102900	73965290	4110	4110	4110	4110	0
543	20240702	102800	73965290	4110	4110	4110	4110	13
544	20240702	102700	73911860	4115	4115	4115	4115	1
545	20240702	102600	73907745	4115	4115	4115	4115	0
546	20240702	102500	73907745	4115	4115	4115	4115	0
547	20240702	102400	73907745	4115	4115	4115	4115	3
548	20240702	102300	73895400	4110	4110	4110	4110	0
549	20240702	102200	73895400	4110	4115	4115	4110	620
550	20240702	102100	71344305	4125	4125	4125	4125	0
551	20240702	102000	71344305	4125	4125	4125	4125	0
552	20240702	101900	71344305	4125	4125	4125	4125	0
553	20240702	101800	71344305	4125	4125	4125	4125	0
554	20240702	101700	71344305	4125	4125	4125	4125	0
555	20240702	101600	71344305	4125	4125	4125	4125	0
556	20240702	101500	71344305	4125	4125	4125	4125	0
557	20240702	101400	71344305	4125	4125	4125	4125	0
558	20240702	101300	71344305	4125	4125	4125	4125	0
559	20240702	101200	71344305	4125	4125	4125	4125	8
560	20240702	101100	71311305	4125	4115	4125	4115	1064
561	20240702	101000	66932935	4125	4120	4125	4120	18
562	20240702	100900	66858765	4125	4125	4125	4125	0
563	20240702	100800	66858765	4125	4125	4125	4125	0
564	20240702	100700	66858765	4125	4125	4125	4125	0
565	20240702	100600	66858765	4125	4125	4125	4125	1
566	20240702	100500	66854640	4120	4125	4125	4120	4
567	20240702	100400	66838155	4125	4110	4125	4110	89
568	20240702	100300	66472350	4125	4125	4125	4125	1
569	20240702	100200	66468225	4110	4110	4110	4110	98
570	20240702	100100	66065445	4125	4125	4125	4125	3
571	20240702	100000	66053070	4110	4110	4110	4110	837
572	20240702	095900	62613000	4110	4110	4110	4110	0
573	20240702	095800	62613000	4110	4110	4110	4110	0
574	20240702	095700	62613000	4110	4125	4125	4110	1001
575	20240702	095600	58498625	4125	4125	4125	4125	0
576	20240702	095500	58498625	4125	4125	4125	4125	4
577	20240702	095400	58482125	4125	4125	4125	4125	1
578	20240702	095300	58478000	4110	4115	4115	4110	1060
579	20240702	095200	54119175	4125	4125	4125	4125	7
580	20240702	095100	54090300	4115	4125	4125	4115	133
581	20240702	095000	53542175	4125	4125	4125	4125	7
582	20240702	094900	53513300	4125	4125	4125	4125	0
583	20240702	094800	53513300	4125	4115	4125	4115	501
584	20240702	094700	51451675	4125	4125	4125	4125	0
585	20240702	094600	51451675	4125	4125	4125	4125	0
586	20240702	094500	51451675	4125	4125	4125	4125	1
587	20240702	094400	51447550	4115	4125	4125	4115	601
588	20240702	094300	48974425	4115	4115	4115	4115	644
589	20240702	094200	46324365	4115	4125	4125	4115	450
590	20240702	094100	44472605	4115	4115	4115	4115	1000
591	20240702	094000	40357605	4125	4120	4125	4120	2
592	20240702	093900	40349360	4125	4120	4125	4120	4
593	20240702	093800	40332865	4110	4125	4125	4110	300
594	20240702	093700	39098360	4125	4125	4125	4125	1
595	20240702	093600	39094235	4105	4110	4110	4105	1330
596	20240702	093500	33632470	4130	4130	4130	4130	0
597	20240702	093400	33632470	4130	4110	4130	4110	711
598	20240702	093300	30707220	4110	4110	4110	4110	258
599	20240702	093200	29646840	4110	4115	4115	4110	2281
600	20240702	093100	20266345	4120	4120	4120	4120	2
601	20240702	093000	20258105	4120	4120	4120	4120	0
602	20240702	092900	20258105	4120	4120	4120	4120	100
603	20240702	092800	19846105	4120	4135	4135	4120	1602
604	20240702	092700	13245110	4135	4135	4135	4135	0
605	20240702	092600	13245110	4135	4130	4135	4130	15
606	20240702	092500	13183155	4135	4135	4135	4135	0
607	20240702	092400	13183155	4135	4135	4135	4135	1
608	20240702	092300	13179020	4125	4125	4125	4125	11
609	20240702	092200	13133645	4120	4135	4135	4120	1001
610	20240702	092100	9005420	4125	4125	4125	4125	685
611	20240702	092000	6179795	4130	4135	4135	4130	6
612	20240702	091900	6154990	4135	4135	4135	4135	0
613	20240702	091800	6154990	4135	4135	4135	4135	0
614	20240702	091700	6154990	4135	4135	4135	4135	0
615	20240702	091600	6154990	4135	4135	4135	4135	20
616	20240702	091500	6072290	4125	4135	4135	4125	553
617	20240702	091400	3791145	4130	4130	4130	4130	71
618	20240702	091300	3497915	4135	4135	4135	4135	38
619	20240702	091200	3340785	4145	4145	4145	4145	0
620	20240702	091100	3340785	4145	4145	4145	4145	0
621	20240702	091000	3340785	4145	4145	4145	4145	0
622	20240702	090900	3340785	4145	4145	4145	4145	1
623	20240702	090800	3336640	4135	4135	4135	4135	48
624	20240702	090700	3138160	4135	4140	4140	4135	3
625	20240702	090600	3125750	4145	4155	4155	4145	3
626	20240702	090500	3113305	4145	4145	4145	4145	0
627	20240702	090400	3113305	4145	4145	4145	4145	0
628	20240702	090300	3113305	4145	4140	4145	4140	51
629	20240702	090200	2902160	4140	4140	4140	4140	700
630	20240702	090100	4160	4160	4160	4160	4160	0
631	20240702	090000	4160	4160	4160	4160	4160	1