KissMeData/353810/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	213100	307078260	4445	4445	4445	4445	1525
3	20240701	213000	307078260	4445	4445	4445	4445	0
4	20240701	212900	307078260	4445	4445	4445	4445	0
5	20240701	212800	307078260	4445	4445	4445	4445	0
6	20240701	212700	307078260	4445	4445	4445	4445	0
7	20240701	212600	307078260	4445	4445	4445	4445	0
8	20240701	212500	307078260	4445	4445	4445	4445	0
9	20240701	212400	307078260	4445	4445	4445	4445	0
10	20240701	212300	307078260	4445	4445	4445	4445	0
11	20240701	212200	307078260	4445	4445	4445	4445	0
12	20240701	212100	307078260	4445	4445	4445	4445	0
13	20240701	212000	307078260	4445	4445	4445	4445	0
14	20240701	211900	307078260	4445	4445	4445	4445	0
15	20240701	211800	307078260	4445	4445	4445	4445	0
16	20240701	211700	307078260	4445	4445	4445	4445	0
17	20240701	211600	307078260	4445	4445	4445	4445	0
18	20240701	211500	307078260	4445	4445	4445	4445	0
19	20240701	211400	307078260	4445	4445	4445	4445	0
20	20240701	211300	307078260	4445	4445	4445	4445	0
21	20240701	211200	307078260	4445	4445	4445	4445	0
22	20240701	211100	307078260	4445	4445	4445	4445	0
23	20240701	211000	307078260	4445	4445	4445	4445	0
24	20240701	210900	307078260	4445	4445	4445	4445	0
25	20240701	210800	307078260	4445	4445	4445	4445	0
26	20240701	210700	307078260	4445	4445	4445	4445	0
27	20240701	210600	307078260	4445	4445	4445	4445	0
28	20240701	210500	307078260	4445	4445	4445	4445	0
29	20240701	210400	307078260	4445	4445	4445	4445	0
30	20240701	210300	307078260	4445	4445	4445	4445	0
31	20240701	210200	307078260	4445	4445	4445	4445	0
32	20240701	210100	307078260	4445	4445	4445	4445	1525
33	20240701	210000	307078260	4445	4445	4445	4445	0
34	20240701	205900	307078260	4445	4445	4445	4445	0
35	20240701	205800	307078260	4445	4445	4445	4445	0
36	20240701	205700	307078260	4445	4445	4445	4445	0
37	20240701	205600	307078260	4445	4445	4445	4445	0
38	20240701	205500	307078260	4445	4445	4445	4445	0
39	20240701	205400	307078260	4445	4445	4445	4445	0
40	20240701	205300	307078260	4445	4445	4445	4445	0
41	20240701	205200	307078260	4445	4445	4445	4445	0
42	20240701	205100	307078260	4445	4445	4445	4445	0
43	20240701	205000	307078260	4445	4445	4445	4445	0
44	20240701	204900	307078260	4445	4445	4445	4445	0
45	20240701	204800	307078260	4445	4445	4445	4445	0
46	20240701	204700	307078260	4445	4445	4445	4445	0
47	20240701	204600	307078260	4445	4445	4445	4445	0
48	20240701	204500	307078260	4445	4445	4445	4445	0
49	20240701	204400	307078260	4445	4445	4445	4445	0
50	20240701	204300	307078260	4445	4445	4445	4445	0
51	20240701	204200	307078260	4445	4445	4445	4445	0
52	20240701	204100	307078260	4445	4445	4445	4445	0
53	20240701	204000	307078260	4445	4445	4445	4445	0
54	20240701	203900	307078260	4445	4445	4445	4445	0
55	20240701	203800	307078260	4445	4445	4445	4445	0
56	20240701	203700	307078260	4445	4445	4445	4445	0
57	20240701	203600	307078260	4445	4445	4445	4445	0
58	20240701	203500	307078260	4445	4445	4445	4445	0
59	20240701	203400	307078260	4445	4445	4445	4445	0
60	20240701	203300	307078260	4445	4445	4445	4445	0
61	20240701	203200	307078260	4445	4445	4445	4445	0
62	20240701	203100	307078260	4445	4445	4445	4445	1525
63	20240701	203000	307078260	4445	4445	4445	4445	0
64	20240701	202900	307078260	4445	4445	4445	4445	0
65	20240701	202800	307078260	4445	4445	4445	4445	0
66	20240701	202700	307078260	4445	4445	4445	4445	0
67	20240701	202600	307078260	4445	4445	4445	4445	0
68	20240701	202500	307078260	4445	4445	4445	4445	0
69	20240701	202400	307078260	4445	4445	4445	4445	0
70	20240701	202300	307078260	4445	4445	4445	4445	0
71	20240701	202200	307078260	4445	4445	4445	4445	0
72	20240701	202100	307078260	4445	4445	4445	4445	0
73	20240701	202000	307078260	4445	4445	4445	4445	0
74	20240701	201900	307078260	4445	4445	4445	4445	0
75	20240701	201800	307078260	4445	4445	4445	4445	0
76	20240701	201700	307078260	4445	4445	4445	4445	0
77	20240701	201600	307078260	4445	4445	4445	4445	0
78	20240701	201500	307078260	4445	4445	4445	4445	0
79	20240701	201400	307078260	4445	4445	4445	4445	0
80	20240701	201300	307078260	4445	4445	4445	4445	0
81	20240701	201200	307078260	4445	4445	4445	4445	0
82	20240701	201100	307078260	4445	4445	4445	4445	0
83	20240701	201000	307078260	4445	4445	4445	4445	0
84	20240701	200900	307078260	4445	4445	4445	4445	0
85	20240701	200800	307078260	4445	4445	4445	4445	0
86	20240701	200700	307078260	4445	4445	4445	4445	0
87	20240701	200600	307078260	4445	4445	4445	4445	0
88	20240701	200500	307078260	4445	4445	4445	4445	0
89	20240701	200400	307078260	4445	4445	4445	4445	0
90	20240701	200300	307078260	4445	4445	4445	4445	0
91	20240701	200200	307078260	4445	4445	4445	4445	0
92	20240701	200100	307078260	4445	4445	4445	4445	1525
93	20240701	200000	307078260	4445	4445	4445	4445	0
94	20240701	195900	307078260	4445	4445	4445	4445	0
95	20240701	195800	307078260	4445	4445	4445	4445	0
96	20240701	195700	307078260	4445	4445	4445	4445	0
97	20240701	195600	307078260	4445	4445	4445	4445	0
98	20240701	195500	307078260	4445	4445	4445	4445	0
99	20240701	195400	307078260	4445	4445	4445	4445	0
100	20240701	195300	307078260	4445	4445	4445	4445	0
101	20240701	195200	307078260	4445	4445	4445	4445	0
102	20240701	195100	307078260	4445	4445	4445	4445	0
103	20240701	195000	307078260	4445	4445	4445	4445	0
104	20240701	194900	307078260	4445	4445	4445	4445	0
105	20240701	194800	307078260	4445	4445	4445	4445	0
106	20240701	194700	307078260	4445	4445	4445	4445	0
107	20240701	194600	307078260	4445	4445	4445	4445	0
108	20240701	194500	307078260	4445	4445	4445	4445	0
109	20240701	194400	307078260	4445	4445	4445	4445	0
110	20240701	194300	307078260	4445	4445	4445	4445	0
111	20240701	194200	307078260	4445	4445	4445	4445	0
112	20240701	194100	307078260	4445	4445	4445	4445	0
113	20240701	194000	307078260	4445	4445	4445	4445	0
114	20240701	193900	307078260	4445	4445	4445	4445	0
115	20240701	193800	307078260	4445	4445	4445	4445	0
116	20240701	193700	307078260	4445	4445	4445	4445	0
117	20240701	193600	307078260	4445	4445	4445	4445	0
118	20240701	193500	307078260	4445	4445	4445	4445	0
119	20240701	193400	307078260	4445	4445	4445	4445	0
120	20240701	193300	307078260	4445	4445	4445	4445	0
121	20240701	193200	307078260	4445	4445	4445	4445	0
122	20240701	193100	307078260	4445	4445	4445	4445	1525
123	20240701	193000	307078260	4445	4445	4445	4445	0
124	20240701	192900	307078260	4445	4445	4445	4445	0
125	20240701	192800	307078260	4445	4445	4445	4445	0
126	20240701	192700	307078260	4445	4445	4445	4445	0
127	20240701	192600	307078260	4445	4445	4445	4445	0
128	20240701	192500	307078260	4445	4445	4445	4445	0
129	20240701	192400	307078260	4445	4445	4445	4445	0
130	20240701	192300	307078260	4445	4445	4445	4445	0
131	20240701	192200	307078260	4445	4445	4445	4445	0
132	20240701	192100	307078260	4445	4445	4445	4445	0
133	20240701	192000	307078260	4445	4445	4445	4445	0
134	20240701	191900	307078260	4445	4445	4445	4445	0
135	20240701	191800	307078260	4445	4445	4445	4445	0
136	20240701	191700	307078260	4445	4445	4445	4445	0
137	20240701	191600	307078260	4445	4445	4445	4445	0
138	20240701	191500	307078260	4445	4445	4445	4445	0
139	20240701	191400	307078260	4445	4445	4445	4445	0
140	20240701	191300	307078260	4445	4445	4445	4445	0
141	20240701	191200	307078260	4445	4445	4445	4445	0
142	20240701	191100	307078260	4445	4445	4445	4445	0
143	20240701	191000	307078260	4445	4445	4445	4445	0
144	20240701	190900	307078260	4445	4445	4445	4445	0
145	20240701	190800	307078260	4445	4445	4445	4445	0
146	20240701	190700	307078260	4445	4445	4445	4445	0
147	20240701	190600	307078260	4445	4445	4445	4445	0
148	20240701	190500	307078260	4445	4445	4445	4445	0
149	20240701	190400	307078260	4445	4445	4445	4445	0
150	20240701	190300	307078260	4445	4445	4445	4445	0
151	20240701	190200	307078260	4445	4445	4445	4445	0
152	20240701	190100	307078260	4445	4445	4445	4445	1525
153	20240701	190000	307078260	4445	4445	4445	4445	0
154	20240701	185900	307078260	4445	4445	4445	4445	0
155	20240701	185800	307078260	4445	4445	4445	4445	0
156	20240701	185700	307078260	4445	4445	4445	4445	0
157	20240701	185600	307078260	4445	4445	4445	4445	0
158	20240701	185500	307078260	4445	4445	4445	4445	0
159	20240701	185400	307078260	4445	4445	4445	4445	0
160	20240701	185300	307078260	4445	4445	4445	4445	0
161	20240701	185200	307078260	4445	4445	4445	4445	0
162	20240701	185100	307078260	4445	4445	4445	4445	0
163	20240701	185000	307078260	4445	4445	4445	4445	0
164	20240701	184900	307078260	4445	4445	4445	4445	0
165	20240701	184800	307078260	4445	4445	4445	4445	0
166	20240701	184700	307078260	4445	4445	4445	4445	0
167	20240701	184600	307078260	4445	4445	4445	4445	0
168	20240701	184500	307078260	4445	4445	4445	4445	0
169	20240701	184400	307078260	4445	4445	4445	4445	0
170	20240701	184300	307078260	4445	4445	4445	4445	0
171	20240701	184200	307078260	4445	4445	4445	4445	0
172	20240701	184100	307078260	4445	4445	4445	4445	0
173	20240701	184000	307078260	4445	4445	4445	4445	0
174	20240701	183900	307078260	4445	4445	4445	4445	0
175	20240701	183800	307078260	4445	4445	4445	4445	0
176	20240701	183700	307078260	4445	4445	4445	4445	0
177	20240701	183600	307078260	4445	4445	4445	4445	0
178	20240701	183500	307078260	4445	4445	4445	4445	0
179	20240701	183400	307078260	4445	4445	4445	4445	0
180	20240701	183300	307078260	4445	4445	4445	4445	0
181	20240701	183200	307078260	4445	4445	4445	4445	0
182	20240701	183100	307078260	4445	4445	4445	4445	1525
183	20240701	183000	307078260	4445	4445	4445	4445	0
184	20240701	182900	307078260	4445	4445	4445	4445	0
185	20240701	182800	307078260	4445	4445	4445	4445	0
186	20240701	182700	307078260	4445	4445	4445	4445	0
187	20240701	182600	307078260	4445	4445	4445	4445	0
188	20240701	182500	307078260	4445	4445	4445	4445	0
189	20240701	182400	307078260	4445	4445	4445	4445	0
190	20240701	182300	307078260	4445	4445	4445	4445	0
191	20240701	182200	307078260	4445	4445	4445	4445	0
192	20240701	182100	307078260	4445	4445	4445	4445	0
193	20240701	182000	307078260	4445	4445	4445	4445	0
194	20240701	181900	307078260	4445	4445	4445	4445	0
195	20240701	181800	307078260	4445	4445	4445	4445	0
196	20240701	181700	307078260	4445	4445	4445	4445	0
197	20240701	181600	307078260	4445	4445	4445	4445	0
198	20240701	181500	307078260	4445	4445	4445	4445	0
199	20240701	181400	307078260	4445	4445	4445	4445	0
200	20240701	181300	307078260	4445	4445	4445	4445	0
201	20240701	181200	307078260	4445	4445	4445	4445	0
202	20240701	181100	307078260	4445	4445	4445	4445	0
203	20240701	181000	307078260	4445	4445	4445	4445	0
204	20240701	180900	307078260	4445	4445	4445	4445	0
205	20240701	180800	307078260	4445	4445	4445	4445	0
206	20240701	180700	307078260	4445	4445	4445	4445	0
207	20240701	180600	307078260	4445	4445	4445	4445	0
208	20240701	180500	307078260	4445	4445	4445	4445	0
209	20240701	180400	307078260	4445	4445	4445	4445	0
210	20240701	180300	307078260	4445	4445	4445	4445	0
211	20240701	180200	307078260	4445	4445	4445	4445	0
212	20240701	180100	307078260	4445	4445	4445	4445	1525
213	20240701	180000	307078260	4445	4445	4445	4445	0
214	20240701	175900	307078260	4445	4445	4445	4445	0
215	20240701	175800	307078260	4445	4445	4445	4445	0
216	20240701	175700	307078260	4445	4445	4445	4445	0
217	20240701	175600	307078260	4445	4445	4445	4445	0
218	20240701	175500	307078260	4445	4445	4445	4445	0
219	20240701	175400	307078260	4445	4445	4445	4445	0
220	20240701	175300	307078260	4445	4445	4445	4445	0
221	20240701	175200	307078260	4445	4445	4445	4445	0
222	20240701	175100	307078260	4445	4445	4445	4445	0
223	20240701	175000	307078260	4445	4445	4445	4445	0
224	20240701	174900	307078260	4445	4445	4445	4445	0
225	20240701	174800	307078260	4445	4445	4445	4445	0
226	20240701	174700	307078260	4445	4445	4445	4445	0
227	20240701	174600	307078260	4445	4445	4445	4445	0
228	20240701	174500	307078260	4445	4445	4445	4445	0
229	20240701	174400	307078260	4445	4445	4445	4445	0
230	20240701	174300	307078260	4445	4445	4445	4445	0
231	20240701	174200	307078260	4445	4445	4445	4445	0
232	20240701	174100	307078260	4445	4445	4445	4445	0
233	20240701	174000	307078260	4445	4445	4445	4445	0
234	20240701	173900	307078260	4445	4445	4445	4445	0
235	20240701	173800	307078260	4445	4445	4445	4445	0
236	20240701	173700	307078260	4445	4445	4445	4445	0
237	20240701	173600	307078260	4445	4445	4445	4445	0
238	20240701	173500	307078260	4445	4445	4445	4445	0
239	20240701	173400	307078260	4445	4445	4445	4445	0
240	20240701	173300	307078260	4445	4445	4445	4445	0
241	20240701	173200	307078260	4445	4445	4445	4445	0
242	20240701	173100	307078260	4445	4445	4445	4445	1525
243	20240701	173000	307078260	4445	4445	4445	4445	0
244	20240701	172900	307078260	4445	4445	4445	4445	0
245	20240701	172800	307078260	4445	4445	4445	4445	0
246	20240701	172700	307078260	4445	4445	4445	4445	0
247	20240701	172600	307078260	4445	4445	4445	4445	0
248	20240701	172500	307078260	4445	4445	4445	4445	0
249	20240701	172400	307078260	4445	4445	4445	4445	0
250	20240701	172300	307078260	4445	4445	4445	4445	0
251	20240701	172200	307078260	4445	4445	4445	4445	0
252	20240701	172100	307078260	4445	4445	4445	4445	0
253	20240701	172000	307078260	4445	4445	4445	4445	0
254	20240701	171900	307078260	4445	4445	4445	4445	0
255	20240701	171800	307078260	4445	4445	4445	4445	0
256	20240701	171700	307078260	4445	4445	4445	4445	0
257	20240701	171600	307078260	4445	4445	4445	4445	0
258	20240701	171500	307078260	4445	4445	4445	4445	0
259	20240701	171400	307078260	4445	4445	4445	4445	0
260	20240701	171300	307078260	4445	4445	4445	4445	0
261	20240701	171200	307078260	4445	4445	4445	4445	0
262	20240701	171100	307078260	4445	4445	4445	4445	0
263	20240701	171000	307078260	4445	4445	4445	4445	0
264	20240701	170900	307078260	4445	4445	4445	4445	0
265	20240701	170800	307078260	4445	4445	4445	4445	0
266	20240701	170700	307078260	4445	4445	4445	4445	0
267	20240701	170600	307078260	4445	4445	4445	4445	0
268	20240701	170500	307078260	4445	4445	4445	4445	0
269	20240701	170400	307078260	4445	4445	4445	4445	0
270	20240701	170300	307078260	4445	4445	4445	4445	0
271	20240701	170200	307078260	4445	4445	4445	4445	0
272	20240701	170100	307078260	4445	4445	4445	4445	1525
273	20240701	170000	307078260	4445	4445	4445	4445	0
274	20240701	165900	307078260	4445	4445	4445	4445	0
275	20240701	165800	307078260	4445	4445	4445	4445	0
276	20240701	165700	307078260	4445	4445	4445	4445	0
277	20240701	165600	307078260	4445	4445	4445	4445	0
278	20240701	165500	307078260	4445	4445	4445	4445	0
279	20240701	165400	307078260	4445	4445	4445	4445	0
280	20240701	165300	307078260	4445	4445	4445	4445	0
281	20240701	165200	307078260	4445	4445	4445	4445	0
282	20240701	165100	307078260	4445	4445	4445	4445	0
283	20240701	165000	307078260	4445	4445	4445	4445	0
284	20240701	164900	307078260	4445	4445	4445	4445	0
285	20240701	164800	307078260	4445	4445	4445	4445	0
286	20240701	164700	307078260	4445	4445	4445	4445	0
287	20240701	164600	307078260	4445	4445	4445	4445	0
288	20240701	164500	307078260	4445	4445	4445	4445	0
289	20240701	164400	307078260	4445	4445	4445	4445	0
290	20240701	164300	307078260	4445	4445	4445	4445	0
291	20240701	164200	307078260	4445	4445	4445	4445	0
292	20240701	164100	307078260	4445	4445	4445	4445	0
293	20240701	164000	307078260	4445	4445	4445	4445	0
294	20240701	163900	307078260	4445	4445	4445	4445	0
295	20240701	163800	307078260	4445	4445	4445	4445	0
296	20240701	163700	307078260	4445	4445	4445	4445	0
297	20240701	163600	307078260	4445	4445	4445	4445	0
298	20240701	163500	307078260	4445	4445	4445	4445	0
299	20240701	163400	307078260	4445	4445	4445	4445	0
300	20240701	163300	307078260	4445	4445	4445	4445	0
301	20240701	163200	307078260	4445	4445	4445	4445	0
302	20240701	163100	307078260	4445	4445	4445	4445	1525
303	20240701	163000	307078260	4445	4445	4445	4445	0
304	20240701	162900	307078260	4445	4445	4445	4445	0
305	20240701	162800	307078260	4445	4445	4445	4445	0
306	20240701	162700	307078260	4445	4445	4445	4445	0
307	20240701	162600	307078260	4445	4445	4445	4445	0
308	20240701	162500	307078260	4445	4445	4445	4445	0
309	20240701	162400	307078260	4445	4445	4445	4445	0
310	20240701	162300	307078260	4445	4445	4445	4445	0
311	20240701	162200	307078260	4445	4445	4445	4445	0
312	20240701	162100	307078260	4445	4445	4445	4445	0
313	20240701	162000	307078260	4445	4445	4445	4445	0
314	20240701	161900	307078260	4445	4445	4445	4445	0
315	20240701	161800	307078260	4445	4445	4445	4445	0
316	20240701	161700	307078260	4445	4445	4445	4445	0
317	20240701	161600	307078260	4445	4445	4445	4445	0
318	20240701	161500	307078260	4445	4445	4445	4445	0
319	20240701	161400	307078260	4445	4445	4445	4445	0
320	20240701	161300	307078260	4445	4445	4445	4445	0
321	20240701	161200	307078260	4445	4445	4445	4445	0
322	20240701	161100	307078260	4445	4445	4445	4445	0
323	20240701	161000	307078260	4445	4445	4445	4445	0
324	20240701	160900	307078260	4445	4445	4445	4445	0
325	20240701	160800	307078260	4445	4445	4445	4445	0
326	20240701	160700	307078260	4445	4445	4445	4445	0
327	20240701	160600	307078260	4445	4445	4445	4445	0
328	20240701	160500	307078260	4445	4445	4445	4445	0
329	20240701	160400	307078260	4445	4445	4445	4445	0
330	20240701	160300	307078260	4445	4445	4445	4445	0
331	20240701	160200	307078260	4445	4445	4445	4445	0
332	20240701	160100	307078260	4445	4445	4445	4445	1525
333	20240701	160000	307078260	4445	4445	4445	4445	0
334	20240701	155900	307078260	4445	4445	4445	4445	0
335	20240701	155800	307078260	4445	4445	4445	4445	0
336	20240701	155700	307078260	4445	4445	4445	4445	0
337	20240701	155600	307078260	4445	4445	4445	4445	0
338	20240701	155500	307078260	4445	4445	4445	4445	0
339	20240701	155400	307078260	4445	4445	4445	4445	0
340	20240701	155300	307078260	4445	4445	4445	4445	0
341	20240701	155200	307078260	4445	4445	4445	4445	0
342	20240701	155100	307078260	4445	4445	4445	4445	0
343	20240701	155000	307078260	4445	4445	4445	4445	0
344	20240701	154900	307078260	4445	4445	4445	4445	0
345	20240701	154800	307078260	4445	4445	4445	4445	0
346	20240701	154700	307078260	4445	4445	4445	4445	0
347	20240701	154600	307078260	4445	4445	4445	4445	0
348	20240701	154500	307078260	4445	4445	4445	4445	0
349	20240701	154400	307078260	4445	4445	4445	4445	0
350	20240701	154300	307078260	4445	4445	4445	4445	0
351	20240701	154200	307078260	4445	4445	4445	4445	0
352	20240701	154100	307078260	4445	4445	4445	4445	0
353	20240701	154000	307078260	4445	4445	4445	4445	0
354	20240701	153900	307078260	4445	4445	4445	4445	0
355	20240701	153800	307078260	4445	4445	4445	4445	0
356	20240701	153700	307078260	4445	4445	4445	4445	0
357	20240701	153600	307078260	4445	4445	4445	4445	0
358	20240701	153500	307078260	4445	4445	4445	4445	0
359	20240701	153400	307078260	4445	4445	4445	4445	0
360	20240701	153300	307078260	4445	4445	4445	4445	0
361	20240701	153200	307078260	4445	4445	4445	4445	0
362	20240701	153100	307078260	4445	4445	4445	4445	1525
363	20240701	153000	307078260	4445	4445	4445	4445	1525
364	20240701	152900	300299635	4445	4445	4445	4445	0
365	20240701	152800	300299635	4445	4445	4445	4445	0
366	20240701	152700	300299635	4445	4445	4445	4445	0
367	20240701	152600	300299635	4445	4445	4445	4445	0
368	20240701	152500	300299635	4445	4445	4445	4445	0
369	20240701	152400	300299635	4445	4445	4445	4445	0
370	20240701	152300	300299635	4445	4445	4445	4445	0
371	20240701	152200	300299635	4445	4445	4445	4445	0
372	20240701	152100	300299635	4445	4445	4445	4445	0
373	20240701	152000	300299635	4445	4445	4445	4445	0
374	20240701	151900	300299635	4445	4445	4445	4445	0
375	20240701	151800	300299635	4445	4445	4445	4445	0
376	20240701	151700	300299635	4445	4440	4445	4440	1522
377	20240701	151600	293541950	4415	4405	4415	4405	925
378	20240701	151500	289458275	4405	4405	4405	4405	129
379	20240701	151400	288890030	4405	4400	4405	4400	108
380	20240701	151300	288414825	4400	4395	4400	4395	1699
381	20240701	151200	280947715	4395	4395	4400	4395	604
382	20240701	151100	278293125	4400	4400	4400	4400	0
383	20240701	151000	278293125	4400	4400	4400	4400	2
384	20240701	150900	278284325	4400	4400	4400	4400	3
385	20240701	150800	278271125	4400	4400	4400	4400	0
386	20240701	150700	278271125	4400	4400	4400	4400	6
387	20240701	150600	278244725	4390	4405	4405	4390	124
388	20240701	150500	277700175	4400	4395	4400	4395	35
389	20240701	150400	277546180	4390	4385	4390	4385	56
390	20240701	150300	277300345	4380	4380	4380	4380	17
391	20240701	150200	277225885	4390	4390	4390	4390	0
392	20240701	150100	277225885	4390	4380	4390	4380	201
393	20240701	150000	276343510	4400	4385	4400	4385	10
394	20240701	145900	276299540	4400	4380	4400	4380	24
395	20240701	145800	276194370	4380	4400	4400	4380	1193
396	20240701	145700	270960850	4395	4395	4395	4395	1
397	20240701	145600	270956455	4400	4395	4400	4395	2
398	20240701	145500	270947660	4415	4415	4415	4415	0
399	20240701	145400	270947660	4415	4415	4415	4415	0
400	20240701	145300	270947660	4415	4395	4415	4395	4
401	20240701	145200	270930040	4405	4405	4405	4405	101
402	20240701	145100	270485135	4390	4400	4405	4390	47
403	20240701	145000	270278770	4400	4395	4400	4395	2
404	20240701	144900	270269975	4405	4405	4405	4405	0
405	20240701	144800	270269975	4405	4405	4405	4405	0
406	20240701	144700	270269975	4405	4395	4405	4395	6
407	20240701	144600	270243575	4405	4395	4405	4395	3
408	20240701	144500	270230375	4390	4385	4390	4385	2
409	20240701	144400	270221600	4405	4400	4405	4385	3045
410	20240701	144300	256860905	4420	4405	4420	4405	8
411	20240701	144200	256825590	4400	4400	4400	4400	600
412	20240701	144100	254185590	4400	4405	4425	4400	856
413	20240701	144000	250419115	4405	4410	4410	4400	9
414	20240701	143900	250379455	4425	4400	4425	4400	9
415	20240701	143800	250339750	4405	4405	4410	4400	5
416	20240701	143700	250317725	4400	4400	4400	4400	86
417	20240701	143600	249939325	4400	4405	4420	4400	4
418	20240701	143500	249921690	4400	4405	4415	4400	4
419	20240701	143400	249904060	4400	4405	4420	4400	5
420	20240701	143300	249882010	4400	4405	4415	4400	6
421	20240701	143200	249855550	4400	4400	4400	4400	1
422	20240701	143100	249851150	4410	4400	4425	4400	6
423	20240701	143000	249824670	4395	4395	4395	4395	1
424	20240701	142900	249820275	4405	4405	4415	4390	5052
425	20240701	142800	227610945	4400	4405	4415	4400	6
426	20240701	142700	227584490	4420	4405	4420	4400	3891
427	20240701	142600	210444600	4405	4410	4410	4405	302
428	20240701	142500	209112785	4415	4410	4430	4405	1006
429	20240701	142400	204656920	4425	4410	4425	4405	286
430	20240701	142300	203396700	4430	4410	4430	4410	6
431	20240701	142200	203370205	4410	4410	4425	4410	11
432	20240701	142100	203321650	4420	4420	4420	4420	0
433	20240701	142000	203321650	4420	4420	4420	4420	0
434	20240701	141900	203321650	4420	4415	4420	4415	10
435	20240701	141800	203277455	4430	4430	4430	4430	0
436	20240701	141700	203277455	4430	4415	4430	4415	3
437	20240701	141600	203264190	4425	4410	4425	4410	6
438	20240701	141500	203237685	4430	4430	4430	4430	1
439	20240701	141400	203233255	4425	4425	4425	4425	0
440	20240701	141300	203233255	4425	4425	4425	4425	0
441	20240701	141200	203233255	4425	4425	4425	4425	0
442	20240701	141100	203233255	4425	4410	4425	4410	6
443	20240701	141000	203206775	4425	4415	4430	4415	122
444	20240701	140900	202668065	4415	4415	4415	4415	0
445	20240701	140800	202668065	4415	4415	4420	4415	210
446	20240701	140700	201740865	4415	4410	4415	4405	6
447	20240701	140600	201714395	4410	4410	4410	4410	0
448	20240701	140500	201714395	4410	4415	4415	4410	250
449	20240701	140400	200610895	4435	4410	4435	4410	4
450	20240701	140300	200593215	4425	4425	4425	4425	0
451	20240701	140200	200593215	4425	4425	4425	4425	0
452	20240701	140100	200593215	4425	4425	4425	4425	0
453	20240701	140000	200593215	4425	4410	4425	4410	4
454	20240701	135900	200575545	4410	4410	4410	4410	24
455	20240701	135800	200469705	4420	4415	4435	4415	24
456	20240701	135700	200363615	4430	4430	4430	4430	0
457	20240701	135600	200363615	4430	4415	4430	4415	4
458	20240701	135500	200345925	4435	4415	4435	4415	4
459	20240701	135400	200328230	4410	4410	4410	4410	1
460	20240701	135300	200323820	4430	4430	4430	4430	0
461	20240701	135200	200323820	4430	4415	4430	4415	3
462	20240701	135100	200310555	4425	4415	4430	4415	7
463	20240701	135000	200279605	4435	4410	4435	4410	7
464	20240701	134900	200248660	4415	4415	4415	4415	0
465	20240701	134800	200248660	4415	4430	4435	4415	12
466	20240701	134700	200195605	4430	4435	4435	4430	6
467	20240701	134600	200169020	4435	4435	4435	4435	1
468	20240701	134500	200164585	4455	4455	4455	4455	0
469	20240701	134400	200164585	4455	4455	4455	4455	1
470	20240701	134300	200160130	4440	4445	4455	4440	510
471	20240701	134200	197895650	4455	4445	4455	4440	11
472	20240701	134100	197846725	4445	4440	4455	4440	5
473	20240701	134000	197824500	4455	4450	4455	4440	6
474	20240701	133900	197797815	4455	4445	4455	4435	312
475	20240701	133800	196414055	4455	4455	4455	4455	0
476	20240701	133700	196414055	4455	4455	4455	4440	12
477	20240701	133600	196360670	4455	4455	4455	4455	212
478	20240701	133500	195416210	4455	4405	4455	4400	1092
479	20240701	133400	190604480	4410	4415	4415	4410	3
480	20240701	133300	190591240	4420	4420	4420	4420	1
481	20240701	133200	190586820	4405	4405	4425	4405	208
482	20240701	133100	189670560	4410	4410	4410	4410	1
483	20240701	133000	189666150	4425	4420	4425	4420	2
484	20240701	132900	189657305	4425	4405	4425	4405	515
485	20240701	132800	187388710	4405	4405	4405	4405	1252
486	20240701	132700	181873650	4410	4425	4425	4410	383
487	20240701	132600	180184455	4425	4425	4425	4425	0
488	20240701	132500	180184455	4425	4425	4425	4410	280
489	20240701	132400	178948965	4415	4415	4415	4415	252
490	20240701	132300	177836385	4420	4420	4420	4420	100
491	20240701	132200	177394385	4420	4420	4420	4420	14
492	20240701	132100	177332505	4425	4425	4425	4425	0
493	20240701	132000	177332505	4425	4425	4425	4425	0
494	20240701	131900	177332505	4425	4430	4430	4425	2
495	20240701	131800	177323650	4425	4425	4425	4425	1
496	20240701	131700	177319225	4415	4415	4415	4415	10
497	20240701	131600	177275075	4415	4415	4415	4415	10
498	20240701	131500	177230925	4435	4435	4435	4435	0
499	20240701	131400	177230925	4435	4435	4435	4435	0
500	20240701	131300	177230925	4435	4435	4435	4435	1
501	20240701	131200	177226490	4420	4420	4420	4420	386
502	20240701	131100	175520370	4450	4450	4450	4450	0
503	20240701	131000	175520370	4450	4450	4450	4450	201
504	20240701	130900	174625920	4445	4450	4450	4440	5989
505	20240701	130800	148000965	4455	4455	4455	4455	0
506	20240701	130700	148000965	4455	4455	4455	4455	0
507	20240701	130600	148000965	4455	4455	4455	4455	1
508	20240701	130500	147996510	4450	4450	4450	4450	0
509	20240701	130400	147996510	4450	4450	4450	4450	10
510	20240701	130300	147952010	4450	4450	4450	4450	99
511	20240701	130200	147511460	4445	4445	4445	4445	0
512	20240701	130100	147511460	4445	4445	4445	4445	526
513	20240701	130000	145173390	4450	4450	4450	4450	0
514	20240701	125900	145173390	4450	4450	4450	4450	0
515	20240701	125800	145173390	4450	4450	4450	4450	0
516	20240701	125700	145173390	4450	4450	4450	4450	0
517	20240701	125600	145173390	4450	4445	4450	4445	485
518	20240701	125500	143017560	4455	4455	4455	4455	0
519	20240701	125400	143017560	4455	4455	4455	4455	0
520	20240701	125300	143017560	4455	4455	4455	4455	0
521	20240701	125200	143017560	4455	4455	4455	4455	1
522	20240701	125100	143013105	4450	4450	4455	4450	51
523	20240701	125000	142786150	4450	4450	4450	4450	0
524	20240701	124900	142786150	4450	4450	4450	4450	0
525	20240701	124800	142786150	4450	4450	4450	4450	0
526	20240701	124700	142786150	4450	4450	4450	4450	0
527	20240701	124600	142786150	4450	4450	4450	4450	0
528	20240701	124500	142786150	4450	4450	4450	4450	0
529	20240701	124400	142786150	4450	4445	4450	4445	101
530	20240701	124300	142337200	4445	4445	4445	4445	0
531	20240701	124200	142337200	4445	4445	4445	4445	0
532	20240701	124100	142337200	4445	4445	4445	4445	160
533	20240701	124000	141626000	4440	4440	4440	4440	10
534	20240701	123900	141581600	4445	4445	4445	4445	0
535	20240701	123800	141581600	4445	4445	4445	4445	0
536	20240701	123700	141581600	4445	4445	4445	4445	0
537	20240701	123600	141581600	4445	4445	4445	4445	0
538	20240701	123500	141581600	4445	4445	4445	4445	0
539	20240701	123400	141581600	4445	4445	4445	4445	0
540	20240701	123300	141581600	4445	4445	4445	4445	0
541	20240701	123200	141581600	4445	4445	4445	4445	0
542	20240701	123100	141581600	4445	4445	4445	4445	0
543	20240701	123000	141581600	4445	4445	4445	4445	0
544	20240701	122900	141581600	4445	4445	4445	4445	0
545	20240701	122800	141581600	4445	4445	4445	4445	0
546	20240701	122700	141581600	4445	4445	4445	4445	0
547	20240701	122600	141581600	4445	4445	4445	4445	0
548	20240701	122500	141581600	4445	4445	4445	4445	0
549	20240701	122400	141581600	4445	4445	4445	4445	0
550	20240701	122300	141581600	4445	4445	4445	4445	0
551	20240701	122200	141581600	4445	4445	4445	4445	0
552	20240701	122100	141581600	4445	4445	4445	4445	0
553	20240701	122000	141581600	4445	4445	4445	4445	0
554	20240701	121900	141581600	4445	4445	4445	4445	0
555	20240701	121800	141581600	4445	4445	4445	4445	0
556	20240701	121700	141581600	4445	4445	4445	4445	0
557	20240701	121600	141581600	4445	4445	4450	4445	100
558	20240701	121500	141136700	4445	4445	4445	4445	0
559	20240701	121400	141136700	4445	4445	4445	4445	0
560	20240701	121300	141136700	4445	4445	4445	4445	0
561	20240701	121200	141136700	4445	4445	4445	4445	0
562	20240701	121100	141136700	4445	4445	4445	4445	0
563	20240701	121000	141136700	4445	4445	4445	4445	300
564	20240701	120900	139803200	4445	4445	4445	4445	0
565	20240701	120800	139803200	4445	4445	4445	4445	0
566	20240701	120700	139803200	4445	4445	4445	4445	300
567	20240701	120600	138469700	4445	4445	4445	4445	20
568	20240701	120500	138380800	4445	4445	4445	4445	0
569	20240701	120400	138380800	4445	4445	4445	4445	20
570	20240701	120300	138291900	4450	4450	4450	4450	0
571	20240701	120200	138291900	4450	4450	4450	4450	0
572	20240701	120100	138291900	4450	4450	4450	4450	0
573	20240701	120000	138291900	4450	4450	4450	4450	0
574	20240701	115900	138291900	4450	4450	4450	4450	0
575	20240701	115800	138291900	4450	4450	4450	4450	0
576	20240701	115700	138291900	4450	4405	4450	4400	1905
577	20240701	115600	129904625	4410	4410	4410	4410	140
578	20240701	115500	129287225	4430	4430	4430	4430	0
579	20240701	115400	129287225	4430	4430	4430	4430	0
580	20240701	115300	129287225	4430	4430	4430	4430	0
581	20240701	115200	129287225	4430	4430	4430	4430	0
582	20240701	115100	129287225	4430	4430	4430	4430	300
583	20240701	115000	127958225	4435	4435	4435	4435	0
584	20240701	114900	127958225	4435	4435	4435	4435	0
585	20240701	114800	127958225	4435	4435	4435	4435	0
586	20240701	114700	127958225	4435	4435	4435	4435	0
587	20240701	114600	127958225	4435	4430	4435	4430	30
588	20240701	114500	127825180	4440	4440	4440	4440	0
589	20240701	114400	127825180	4440	4440	4440	4440	1
590	20240701	114300	127820740	4410	4410	4410	4410	20
591	20240701	114200	127732540	4405	4405	4405	4405	0
592	20240701	114100	127732540	4405	4405	4405	4405	0
593	20240701	114000	127732540	4405	4405	4405	4405	0
594	20240701	113900	127732540	4405	4405	4405	4405	0
595	20240701	113800	127732540	4405	4405	4405	4405	0
596	20240701	113700	127732540	4405	4430	4430	4405	2000
597	20240701	113600	118902230	4445	4445	4445	4445	115
598	20240701	113500	118391055	4445	4445	4445	4445	0
599	20240701	113400	118391055	4445	4445	4445	4445	0
600	20240701	113300	118391055	4445	4440	4445	4440	2
601	20240701	113200	118382170	4440	4440	4440	4440	1
602	20240701	113100	118377730	4450	4430	4450	4430	61
603	20240701	113000	118107155	4435	4435	4435	4435	0
604	20240701	112900	118107155	4435	4435	4435	4435	0
605	20240701	112800	118107155	4435	4435	4435	4435	22
606	20240701	112700	118009585	4435	4435	4435	4435	0
607	20240701	112600	118009585	4435	4435	4435	4435	100
608	20240701	112500	117566085	4435	4435	4435	4435	0
609	20240701	112400	117566085	4435	4430	4435	4430	126
610	20240701	112300	117007900	4430	4430	4430	4430	271
611	20240701	112200	115807370	4430	4430	4430	4430	20
612	20240701	112100	115718770	4430	4430	4430	4430	0
613	20240701	112000	115718770	4430	4430	4430	4430	0
614	20240701	111900	115718770	4430	4430	4430	4430	7
615	20240701	111800	115687760	4430	4430	4430	4430	0
616	20240701	111700	115687760	4430	4430	4430	4430	0
617	20240701	111600	115687760	4430	4425	4430	4420	100
618	20240701	111500	115245725	4430	4430	4430	4430	0
619	20240701	111400	115245725	4430	4430	4430	4430	0
620	20240701	111300	115245725	4430	4430	4430	4430	0
621	20240701	111200	115245725	4430	4430	4430	4430	0
622	20240701	111100	115245725	4430	4420	4430	4420	413
623	20240701	111000	113420255	4420	4420	4420	4420	0
624	20240701	110900	113420255	4420	4420	4420	4420	0
625	20240701	110800	113420255	4420	4420	4420	4420	20
626	20240701	110700	113331855	4420	4420	4420	4420	102
627	20240701	110600	112881015	4420	4415	4420	4415	19
628	20240701	110500	112797040	4415	4415	4415	4415	0
629	20240701	110400	112797040	4415	4415	4415	4415	65
630	20240701	110300	112510065	4420	4420	4420	4420	0
631	20240701	110200	112510065	4420	4420	4420	4420	0
632	20240701	110100	112510065	4420	4420	4420	4420	0
633	20240701	110000	112510065	4420	4420	4420	4420	1
634	20240701	105900	112505645	4415	4415	4415	4415	0
635	20240701	105800	112505645	4415	4410	4420	4410	4
636	20240701	105700	112487990	4410	4410	4410	4410	386
637	20240701	105600	110785730	4420	4420	4420	4420	2
638	20240701	105500	110776890	4420	4420	4420	4420	1
639	20240701	105400	110772470	4415	4415	4415	4415	300
640	20240701	105300	109447970	4420	4420	4420	4420	1
641	20240701	105200	109443550	4425	4425	4425	4425	0
642	20240701	105100	109443550	4425	4425	4425	4425	50
643	20240701	105000	109222300	4425	4425	4425	4425	0
644	20240701	104900	109222300	4425	4425	4425	4425	5
645	20240701	104800	109200175	4425	4425	4425	4425	0
646	20240701	104700	109200175	4425	4425	4425	4425	1
647	20240701	104600	109195750	4425	4425	4425	4425	0
648	20240701	104500	109195750	4425	4425	4425	4425	0
649	20240701	104400	109195750	4425	4425	4425	4425	0
650	20240701	104300	109195750	4425	4425	4425	4425	0
651	20240701	104200	109195750	4425	4425	4425	4425	0
652	20240701	104100	109195750	4425	4425	4425	4425	0
653	20240701	104000	109195750	4425	4425	4425	4425	0
654	20240701	103900	109195750	4425	4425	4425	4425	212
655	20240701	103800	108257650	4425	4420	4425	4420	8
656	20240701	103700	108222270	4425	4425	4425	4425	1
657	20240701	103600	108217845	4435	4435	4435	4435	0
658	20240701	103500	108217845	4435	4435	4435	4435	0
659	20240701	103400	108217845	4435	4435	4435	4435	0
660	20240701	103300	108217845	4435	4435	4435	4435	0
661	20240701	103200	108217845	4435	4435	4435	4435	0
662	20240701	103100	108217845	4435	4435	4435	4435	0
663	20240701	103000	108217845	4435	4435	4435	4435	0
664	20240701	102900	108217845	4435	4430	4435	4400	3275
665	20240701	102800	93778955	4435	4435	4435	4435	2
666	20240701	102700	93770085	4435	4435	4435	4435	0
667	20240701	102600	93770085	4435	4430	4435	4430	500
668	20240701	102500	91553325	4440	4425	4445	4405	5090
669	20240701	102400	69089320	4450	4450	4450	4450	0
670	20240701	102300	69089320	4450	4450	4450	4450	0
671	20240701	102200	69089320	4450	4450	4450	4450	45
672	20240701	102100	68889070	4450	4450	4450	4450	1
673	20240701	102000	68884620	4425	4425	4425	4425	29
674	20240701	101900	68756295	4450	4450	4450	4450	0
675	20240701	101800	68756295	4450	4450	4450	4450	3
676	20240701	101700	68742945	4450	4425	4450	4425	308
677	20240701	101600	67379845	4425	4450	4450	4425	84
678	20240701	101500	67008120	4450	4450	4450	4450	1
679	20240701	101400	67003670	4450	4450	4450	4450	100
680	20240701	101300	66558670	4450	4450	4450	4450	0
681	20240701	101200	66558670	4450	4430	4450	4430	1501
682	20240701	101100	59909220	4430	4430	4430	4430	0
683	20240701	101000	59909220	4430	4430	4430	4430	0
684	20240701	100900	59909220	4430	4450	4450	4430	124
685	20240701	100800	59358980	4450	4450	4450	4450	0
686	20240701	100700	59358980	4450	4450	4450	4450	0
687	20240701	100600	59358980	4450	4450	4450	4450	0
688	20240701	100500	59358980	4450	4450	4450	4450	44
689	20240701	100400	59163180	4450	4450	4450	4450	1
690	20240701	100300	59158730	4450	4450	4450	4450	56
691	20240701	100200	58909530	4435	4445	4445	4435	1640
692	20240701	100100	51630100	4445	4445	4445	4445	0
693	20240701	100000	51630100	4445	4445	4445	4445	0
694	20240701	095900	51630100	4445	4445	4445	4445	0
695	20240701	095800	51630100	4445	4445	4445	4445	0
696	20240701	095700	51630100	4445	4445	4445	4445	103
697	20240701	095600	51172265	4450	4450	4450	4450	0
698	20240701	095500	51172265	4450	4450	4450	4450	1
699	20240701	095400	51167815	4470	4470	4470	4470	0
700	20240701	095300	51167815	4470	4470	4470	4470	100
701	20240701	095200	50720815	4460	4460	4460	4460	277
702	20240701	095100	49485395	4460	4460	4460	4460	0
703	20240701	095000	49485395	4460	4460	4460	4460	0
704	20240701	094900	49485395	4460	4460	4460	4460	0
705	20240701	094800	49485395	4460	4460	4460	4460	0
706	20240701	094700	49485395	4460	4460	4460	4460	0
707	20240701	094600	49485395	4460	4455	4460	4455	2
708	20240701	094500	49476480	4455	4455	4455	4455	1
709	20240701	094400	49472025	4460	4460	4460	4460	0
710	20240701	094300	49472025	4460	4460	4460	4460	0
711	20240701	094200	49472025	4460	4460	4460	4460	0
712	20240701	094100	49472025	4460	4460	4460	4460	13
713	20240701	094000	49414045	4460	4450	4460	4450	621
714	20240701	093900	46650585	4465	4465	4465	4465	0
715	20240701	093800	46650585	4465	4465	4465	4465	2
716	20240701	093700	46641655	4465	4465	4465	4465	0
717	20240701	093600	46641655	4465	4465	4465	4465	0
718	20240701	093500	46641655	4465	4465	4465	4465	0
719	20240701	093400	46641655	4465	4465	4465	4465	0
720	20240701	093300	46641655	4465	4465	4465	4465	1
721	20240701	093200	46637190	4475	4455	4475	4455	3
722	20240701	093100	46623805	4460	4460	4475	4460	3
723	20240701	093000	46610410	4435	4435	4435	4435	3117
724	20240701	092900	32786515	4435	4440	4440	4420	310
725	20240701	092800	31411765	4445	4465	4465	4440	1139
726	20240701	092700	26354560	4450	4465	4465	4450	2
727	20240701	092600	26345645	4465	4465	4465	4465	100
728	20240701	092500	25899145	4465	4465	4465	4465	2
729	20240701	092400	25890215	4465	4440	4465	4440	5
730	20240701	092300	25867920	4440	4435	4440	4435	462
731	20240701	092200	23817665	4435	4435	4435	4435	0
732	20240701	092100	23817665	4435	4435	4435	4435	112
733	20240701	092000	23320945	4440	4440	4440	4440	0
734	20240701	091900	23320945	4440	4440	4440	4440	0
735	20240701	091800	23320945	4440	4445	4445	4440	447
736	20240701	091700	21334720	4450	4455	4455	4445	1635
737	20240701	091600	14060260	4465	4465	4465	4465	14
738	20240701	091500	13997750	4465	4465	4465	4465	543
739	20240701	091400	11573255	4465	4455	4465	4455	14
740	20240701	091300	11510865	4465	4465	4465	4465	0
741	20240701	091200	11510865	4465	4465	4465	4465	0
742	20240701	091100	11510865	4465	4475	4475	4465	567
743	20240701	091000	8979200	4465	4475	4475	4465	201
744	20240701	090900	8079735	4475	4475	4475	4475	20
745	20240701	090800	7990235	4475	4465	4475	4465	4
746	20240701	090700	7972365	4465	4470	4470	4465	21
747	20240701	090600	7878595	4475	4475	4475	4475	2
748	20240701	090500	7869645	4475	4475	4475	4475	0
749	20240701	090400	7869645	4475	4475	4475	4475	0
750	20240701	090300	7869645	4475	4475	4475	4475	193
751	20240701	090200	7005970	4500	4500	4500	4500	10
752	20240701	090100	6960970	4500	4500	4500	4500	0
753	20240701	090000	6960970	4500	4465	4500	4465	1559