KissMeData/038950/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	192600	1001151870	4150	4150	4150	4150	1222
3	20240703	192500	1001151870	4150	4150	4150	4150	0
4	20240703	192400	1001151870	4150	4150	4150	4150	0
5	20240703	192300	1001151870	4150	4150	4150	4150	0
6	20240703	192200	1001151870	4150	4150	4150	4150	0
7	20240703	192100	1001151870	4150	4150	4150	4150	0
8	20240703	192000	1001151870	4150	4150	4150	4150	0
9	20240703	191900	1001151870	4150	4150	4150	4150	0
10	20240703	191800	1001151870	4150	4150	4150	4150	0
11	20240703	191700	1001151870	4150	4150	4150	4150	0
12	20240703	191600	1001151870	4150	4150	4150	4150	0
13	20240703	191500	1001151870	4150	4150	4150	4150	0
14	20240703	191400	1001151870	4150	4150	4150	4150	0
15	20240703	191300	1001151870	4150	4150	4150	4150	0
16	20240703	191200	1001151870	4150	4150	4150	4150	0
17	20240703	191100	1001151870	4150	4150	4150	4150	0
18	20240703	191000	1001151870	4150	4150	4150	4150	0
19	20240703	190900	1001151870	4150	4150	4150	4150	0
20	20240703	190800	1001151870	4150	4150	4150	4150	0
21	20240703	190700	1001151870	4150	4150	4150	4150	0
22	20240703	190600	1001151870	4150	4150	4150	4150	0
23	20240703	190500	1001151870	4150	4150	4150	4150	0
24	20240703	190400	1001151870	4150	4150	4150	4150	0
25	20240703	190300	1001151870	4150	4150	4150	4150	0
26	20240703	190200	1001151870	4150	4150	4150	4150	0
27	20240703	190100	1001151870	4150	4150	4150	4150	0
28	20240703	190000	1001151870	4150	4150	4150	4150	0
29	20240703	185900	1001151870	4150	4150	4150	4150	0
30	20240703	185800	1001151870	4150	4150	4150	4150	0
31	20240703	185700	1001151870	4150	4150	4150	4150	0
32	20240703	185600	1001151870	4150	4150	4150	4150	1222
33	20240703	185500	1001151870	4150	4150	4150	4150	0
34	20240703	185400	1001151870	4150	4150	4150	4150	0
35	20240703	185300	1001151870	4150	4150	4150	4150	0
36	20240703	185200	1001151870	4150	4150	4150	4150	0
37	20240703	185100	1001151870	4150	4150	4150	4150	0
38	20240703	185000	1001151870	4150	4150	4150	4150	0
39	20240703	184900	1001151870	4150	4150	4150	4150	0
40	20240703	184800	1001151870	4150	4150	4150	4150	0
41	20240703	184700	1001151870	4150	4150	4150	4150	0
42	20240703	184600	1001151870	4150	4150	4150	4150	0
43	20240703	184500	1001151870	4150	4150	4150	4150	0
44	20240703	184400	1001151870	4150	4150	4150	4150	0
45	20240703	184300	1001151870	4150	4150	4150	4150	0
46	20240703	184200	1001151870	4150	4150	4150	4150	0
47	20240703	184100	1001151870	4150	4150	4150	4150	0
48	20240703	184000	1001151870	4150	4150	4150	4150	0
49	20240703	183900	1001151870	4150	4150	4150	4150	0
50	20240703	183800	1001151870	4150	4150	4150	4150	0
51	20240703	183700	1001151870	4150	4150	4150	4150	0
52	20240703	183600	1001151870	4150	4150	4150	4150	0
53	20240703	183500	1001151870	4150	4150	4150	4150	0
54	20240703	183400	1001151870	4150	4150	4150	4150	0
55	20240703	183300	1001151870	4150	4150	4150	4150	0
56	20240703	183200	1001151870	4150	4150	4150	4150	0
57	20240703	183100	1001151870	4150	4150	4150	4150	0
58	20240703	183000	1001151870	4150	4150	4150	4150	0
59	20240703	182900	1001151870	4150	4150	4150	4150	0
60	20240703	182800	1001151870	4150	4150	4150	4150	0
61	20240703	182700	1001151870	4150	4150	4150	4150	0
62	20240703	182600	1001151870	4150	4150	4150	4150	1222
63	20240703	182500	1001151870	4150	4150	4150	4150	0
64	20240703	182400	1001151870	4150	4150	4150	4150	0
65	20240703	182300	1001151870	4150	4150	4150	4150	0
66	20240703	182200	1001151870	4150	4150	4150	4150	0
67	20240703	182100	1001151870	4150	4150	4150	4150	0
68	20240703	182000	1001151870	4150	4150	4150	4150	0
69	20240703	181900	1001151870	4150	4150	4150	4150	0
70	20240703	181800	1001151870	4150	4150	4150	4150	0
71	20240703	181700	1001151870	4150	4150	4150	4150	0
72	20240703	181600	1001151870	4150	4150	4150	4150	0
73	20240703	181500	1001151870	4150	4150	4150	4150	0
74	20240703	181400	1001151870	4150	4150	4150	4150	0
75	20240703	181300	1001151870	4150	4150	4150	4150	0
76	20240703	181200	1001151870	4150	4150	4150	4150	0
77	20240703	181100	1001151870	4150	4150	4150	4150	0
78	20240703	181000	1001151870	4150	4150	4150	4150	0
79	20240703	180900	1001151870	4150	4150	4150	4150	0
80	20240703	180800	1001151870	4150	4150	4150	4150	0
81	20240703	180700	1001151870	4150	4150	4150	4150	0
82	20240703	180600	1001151870	4150	4150	4150	4150	0
83	20240703	180500	1001151870	4150	4150	4150	4150	0
84	20240703	180400	1001151870	4150	4150	4150	4150	0
85	20240703	180300	1001151870	4150	4150	4150	4150	0
86	20240703	180200	1001151870	4150	4150	4150	4150	0
87	20240703	180100	1001151870	4150	4150	4150	4150	0
88	20240703	180000	1001151870	4150	4150	4150	4150	0
89	20240703	175900	1001151870	4150	4150	4150	4150	0
90	20240703	175800	1001151870	4150	4150	4150	4150	0
91	20240703	175700	1001151870	4150	4150	4150	4150	0
92	20240703	175600	1001151870	4150	4150	4150	4150	1222
93	20240703	175500	1001151870	4150	4150	4150	4150	0
94	20240703	175400	1001151870	4150	4150	4150	4150	0
95	20240703	175300	1001151870	4150	4150	4150	4150	0
96	20240703	175200	1001151870	4150	4150	4150	4150	0
97	20240703	175100	1001151870	4150	4150	4150	4150	0
98	20240703	175000	1001151870	4150	4150	4150	4150	0
99	20240703	174900	1001151870	4150	4150	4150	4150	0
100	20240703	174800	1001151870	4150	4150	4150	4150	0
101	20240703	174700	1001151870	4150	4150	4150	4150	0
102	20240703	174600	1001151870	4150	4150	4150	4150	0
103	20240703	174500	1001151870	4150	4150	4150	4150	0
104	20240703	174400	1001151870	4150	4150	4150	4150	0
105	20240703	174300	1001151870	4150	4150	4150	4150	0
106	20240703	174200	1001151870	4150	4150	4150	4150	0
107	20240703	174100	1001151870	4150	4150	4150	4150	0
108	20240703	174000	1001151870	4150	4150	4150	4150	0
109	20240703	173900	1001151870	4150	4150	4150	4150	0
110	20240703	173800	1001151870	4150	4150	4150	4150	0
111	20240703	173700	1001151870	4150	4150	4150	4150	0
112	20240703	173600	1001151870	4150	4150	4150	4150	0
113	20240703	173500	1001151870	4150	4150	4150	4150	0
114	20240703	173400	1001151870	4150	4150	4150	4150	0
115	20240703	173300	1001151870	4150	4150	4150	4150	0
116	20240703	173200	1001151870	4150	4150	4150	4150	0
117	20240703	173100	1001151870	4150	4150	4150	4150	0
118	20240703	173000	1001151870	4150	4150	4150	4150	0
119	20240703	172900	1001151870	4150	4150	4150	4150	0
120	20240703	172800	1001151870	4150	4150	4150	4150	0
121	20240703	172700	1001151870	4150	4150	4150	4150	0
122	20240703	172600	1001151870	4150	4150	4150	4150	1222
123	20240703	172500	1001151870	4150	4150	4150	4150	0
124	20240703	172400	1001151870	4150	4150	4150	4150	0
125	20240703	172300	1001151870	4150	4150	4150	4150	0
126	20240703	172200	1001151870	4150	4150	4150	4150	0
127	20240703	172100	1001151870	4150	4150	4150	4150	0
128	20240703	172000	1001151870	4150	4150	4150	4150	0
129	20240703	171900	1001151870	4150	4150	4150	4150	0
130	20240703	171800	1001151870	4150	4150	4150	4150	0
131	20240703	171700	1001151870	4150	4150	4150	4150	0
132	20240703	171600	1001151870	4150	4150	4150	4150	0
133	20240703	171500	1001151870	4150	4150	4150	4150	0
134	20240703	171400	1001151870	4150	4150	4150	4150	0
135	20240703	171300	1001151870	4150	4150	4150	4150	0
136	20240703	171200	1001151870	4150	4150	4150	4150	0
137	20240703	171100	1001151870	4150	4150	4150	4150	0
138	20240703	171000	1001151870	4150	4150	4150	4150	0
139	20240703	170900	1001151870	4150	4150	4150	4150	0
140	20240703	170800	1001151870	4150	4150	4150	4150	0
141	20240703	170700	1001151870	4150	4150	4150	4150	0
142	20240703	170600	1001151870	4150	4150	4150	4150	0
143	20240703	170500	1001151870	4150	4150	4150	4150	0
144	20240703	170400	1001151870	4150	4150	4150	4150	0
145	20240703	170300	1001151870	4150	4150	4150	4150	0
146	20240703	170200	1001151870	4150	4150	4150	4150	0
147	20240703	170100	1001151870	4150	4150	4150	4150	0
148	20240703	170000	1001151870	4150	4150	4150	4150	0
149	20240703	165900	1001151870	4150	4150	4150	4150	0
150	20240703	165800	1001151870	4150	4150	4150	4150	0
151	20240703	165700	1001151870	4150	4150	4150	4150	0
152	20240703	165600	1001151870	4150	4150	4150	4150	1222
153	20240703	165500	1001151870	4150	4150	4150	4150	0
154	20240703	165400	1001151870	4150	4150	4150	4150	0
155	20240703	165300	1001151870	4150	4150	4150	4150	0
156	20240703	165200	1001151870	4150	4150	4150	4150	0
157	20240703	165100	1001151870	4150	4150	4150	4150	0
158	20240703	165000	1001151870	4150	4150	4150	4150	0
159	20240703	164900	1001151870	4150	4150	4150	4150	0
160	20240703	164800	1001151870	4150	4150	4150	4150	0
161	20240703	164700	1001151870	4150	4150	4150	4150	0
162	20240703	164600	1001151870	4150	4150	4150	4150	0
163	20240703	164500	1001151870	4150	4150	4150	4150	0
164	20240703	164400	1001151870	4150	4150	4150	4150	0
165	20240703	164300	1001151870	4150	4150	4150	4150	0
166	20240703	164200	1001151870	4150	4150	4150	4150	0
167	20240703	164100	1001151870	4150	4150	4150	4150	0
168	20240703	164000	1001151870	4150	4150	4150	4150	0
169	20240703	163900	1001151870	4150	4150	4150	4150	0
170	20240703	163800	1001151870	4150	4150	4150	4150	0
171	20240703	163700	1001151870	4150	4150	4150	4150	0
172	20240703	163600	1001151870	4150	4150	4150	4150	0
173	20240703	163500	1001151870	4150	4150	4150	4150	0
174	20240703	163400	1001151870	4150	4150	4150	4150	0
175	20240703	163300	1001151870	4150	4150	4150	4150	0
176	20240703	163200	1001151870	4150	4150	4150	4150	0
177	20240703	163100	1001151870	4150	4150	4150	4150	0
178	20240703	163000	1001151870	4150	4150	4150	4150	0
179	20240703	162900	1001151870	4150	4150	4150	4150	0
180	20240703	162800	1001151870	4150	4150	4150	4150	0
181	20240703	162700	1001151870	4150	4150	4150	4150	0
182	20240703	162600	1001151870	4150	4150	4150	4150	1222
183	20240703	162500	1001151870	4150	4150	4150	4150	0
184	20240703	162400	1001151870	4150	4150	4150	4150	0
185	20240703	162300	1001151870	4150	4150	4150	4150	0
186	20240703	162200	1001151870	4150	4150	4150	4150	0
187	20240703	162100	1001151870	4150	4150	4150	4150	0
188	20240703	162000	1001151870	4150	4150	4150	4150	0
189	20240703	161900	1001151870	4150	4150	4150	4150	0
190	20240703	161800	1001151870	4150	4150	4150	4150	0
191	20240703	161700	1001151870	4150	4150	4150	4150	0
192	20240703	161600	1001151870	4150	4150	4150	4150	0
193	20240703	161500	1001151870	4150	4150	4150	4150	0
194	20240703	161400	1001151870	4150	4150	4150	4150	0
195	20240703	161300	1001151870	4150	4150	4150	4150	0
196	20240703	161200	1001151870	4150	4150	4150	4150	0
197	20240703	161100	1001151870	4150	4150	4150	4150	0
198	20240703	161000	1001151870	4150	4150	4150	4150	0
199	20240703	160900	1001151870	4150	4150	4150	4150	0
200	20240703	160800	1001151870	4150	4150	4150	4150	0
201	20240703	160700	1001151870	4150	4150	4150	4150	0
202	20240703	160600	1001151870	4150	4150	4150	4150	0
203	20240703	160500	1001151870	4150	4150	4150	4150	0
204	20240703	160400	1001151870	4150	4150	4150	4150	0
205	20240703	160300	1001151870	4150	4150	4150	4150	0
206	20240703	160200	1001151870	4150	4150	4150	4150	0
207	20240703	160100	1001151870	4150	4150	4150	4150	0
208	20240703	160000	1001151870	4150	4150	4150	4150	0
209	20240703	155900	1001151870	4150	4150	4150	4150	0
210	20240703	155800	1001151870	4150	4150	4150	4150	0
211	20240703	155700	1001151870	4150	4150	4150	4150	0
212	20240703	155600	1001151870	4150	4150	4150	4150	1222
213	20240703	155500	1001151870	4150	4150	4150	4150	0
214	20240703	155400	1001151870	4150	4150	4150	4150	0
215	20240703	155300	1001151870	4150	4150	4150	4150	0
216	20240703	155200	1001151870	4150	4150	4150	4150	0
217	20240703	155100	1001151870	4150	4150	4150	4150	0
218	20240703	155000	1001151870	4150	4150	4150	4150	0
219	20240703	154900	1001151870	4150	4150	4150	4150	0
220	20240703	154800	1001151870	4150	4150	4150	4150	0
221	20240703	154700	1001151870	4150	4150	4150	4150	0
222	20240703	154600	1001151870	4150	4150	4150	4150	0
223	20240703	154500	1001151870	4150	4150	4150	4150	0
224	20240703	154400	1001151870	4150	4150	4150	4150	0
225	20240703	154300	1001151870	4150	4150	4150	4150	0
226	20240703	154200	1001151870	4150	4150	4150	4150	0
227	20240703	154100	1001151870	4150	4150	4150	4150	0
228	20240703	154000	1001151870	4150	4150	4150	4150	0
229	20240703	153900	1001151870	4150	4150	4150	4150	0
230	20240703	153800	1001151870	4150	4150	4150	4150	0
231	20240703	153700	1001151870	4150	4150	4150	4150	0
232	20240703	153600	1001151870	4150	4150	4150	4150	0
233	20240703	153500	1001151870	4150	4150	4150	4150	0
234	20240703	153400	1001151870	4150	4150	4150	4150	0
235	20240703	153300	1001151870	4150	4150	4150	4150	0
236	20240703	153200	1001151870	4150	4150	4150	4150	0
237	20240703	153100	1001151870	4150	4150	4150	4150	0
238	20240703	153000	1001151870	4150	4150	4150	4150	1222
239	20240703	152900	996080570	4150	4150	4150	4150	0
240	20240703	152800	996080570	4150	4150	4150	4150	0
241	20240703	152700	996080570	4150	4150	4150	4150	0
242	20240703	152600	996080570	4150	4150	4150	4150	0
243	20240703	152500	996080570	4150	4150	4150	4150	0
244	20240703	152400	996080570	4150	4150	4150	4150	0
245	20240703	152300	996080570	4150	4150	4150	4150	0
246	20240703	152200	996080570	4150	4150	4150	4150	0
247	20240703	152100	996080570	4150	4150	4150	4150	0
248	20240703	152000	996080570	4150	4150	4150	4150	0
249	20240703	151900	996080570	4150	4140	4150	4135	212
250	20240703	151800	995202275	4125	4125	4125	4125	0
251	20240703	151700	995202275	4125	4125	4125	4120	1859
252	20240703	151600	987538045	4125	4125	4125	4125	0
253	20240703	151500	987538045	4125	4125	4125	4125	201
254	20240703	151400	986708920	4145	4120	4145	4120	179
255	20240703	151300	985971215	4125	4125	4125	4125	0
256	20240703	151200	985971215	4125	4125	4125	4125	0
257	20240703	151100	985971215	4125	4130	4130	4125	1748
258	20240703	151000	978755480	4130	4140	4145	4130	720
259	20240703	150900	975777520	4145	4150	4150	4140	114
260	20240703	150800	975304505	4140	4140	4140	4140	0
261	20240703	150700	975304505	4140	4150	4150	4140	215
262	20240703	150600	974414245	4150	4150	4150	4150	108
263	20240703	150500	973966045	4145	4145	4145	4145	2691
264	20240703	150400	962811850	4145	4145	4145	4145	196
265	20240703	150300	961999430	4150	4150	4150	4145	109
266	20240703	150200	961547605	4155	4155	4155	4155	0
267	20240703	150100	961547605	4155	4155	4155	4155	0
268	20240703	150000	961547605	4155	4155	4155	4155	0
269	20240703	145900	961547605	4155	4160	4160	4155	12
270	20240703	145800	961497690	4160	4170	4170	4160	1181
271	20240703	145700	956572975	4170	4170	4170	4170	0
272	20240703	145600	956572975	4170	4170	4170	4170	0
273	20240703	145500	956572975	4170	4170	4170	4170	0
274	20240703	145400	956572975	4170	4170	4170	4170	0
275	20240703	145300	956572975	4170	4170	4170	4170	8
276	20240703	145200	956539615	4170	4170	4170	4170	8
277	20240703	145100	956506255	4170	4170	4170	4170	0
278	20240703	145000	956506255	4170	4170	4170	4170	0
279	20240703	144900	956506255	4170	4170	4170	4170	0
280	20240703	144800	956506255	4170	4170	4170	4170	0
281	20240703	144700	956506255	4170	4170	4170	4170	0
282	20240703	144600	956506255	4170	4170	4170	4170	1
283	20240703	144500	956502085	4170	4170	4170	4170	0
284	20240703	144400	956502085	4170	4170	4170	4170	0
285	20240703	144300	956502085	4170	4170	4170	4170	5
286	20240703	144200	956481235	4170	4195	4195	4170	19
287	20240703	144100	956401945	4195	4195	4195	4195	0
288	20240703	144000	956401945	4195	4195	4195	4195	0
289	20240703	143900	956401945	4195	4195	4195	4195	3
290	20240703	143800	956389360	4190	4190	4190	4190	10
291	20240703	143700	956347460	4175	4175	4175	4175	0
292	20240703	143600	956347460	4175	4175	4175	4175	0
293	20240703	143500	956347460	4175	4175	4175	4175	8
294	20240703	143400	956314060	4195	4195	4195	4195	0
295	20240703	143300	956314060	4195	4195	4195	4195	0
296	20240703	143200	956314060	4195	4195	4195	4195	0
297	20240703	143100	956314060	4195	4155	4195	4155	293
298	20240703	143000	955089555	4145	4145	4145	4145	0
299	20240703	142900	955089555	4145	4145	4145	4145	21
300	20240703	142800	955002510	4145	4145	4145	4145	60
301	20240703	142700	954753810	4145	4145	4145	4145	1
302	20240703	142600	954749665	4140	4140	4140	4140	0
303	20240703	142500	954749665	4140	4140	4140	4140	0
304	20240703	142400	954749665	4140	4140	4140	4140	0
305	20240703	142300	954749665	4140	4140	4140	4140	0
306	20240703	142200	954749665	4140	4140	4140	4140	0
307	20240703	142100	954749665	4140	4140	4140	4140	0
308	20240703	142000	954749665	4140	4140	4140	4140	0
309	20240703	141900	954749665	4140	4140	4140	4140	4
310	20240703	141800	954733105	4165	4165	4165	4140	10
311	20240703	141700	954691655	4150	4150	4150	4150	0
312	20240703	141600	954691655	4150	4150	4150	4150	0
313	20240703	141500	954691655	4150	4150	4150	4150	17
314	20240703	141400	954621105	4140	4140	4140	4140	501
315	20240703	141300	952546965	4130	4130	4130	4130	0
316	20240703	141200	952546965	4130	4130	4130	4130	763
317	20240703	141100	949395775	4130	4130	4130	4130	0
318	20240703	141000	949395775	4130	4130	4130	4130	0
319	20240703	140900	949395775	4130	4130	4130	4130	256
320	20240703	140800	948338495	4135	4135	4135	4135	0
321	20240703	140700	948338495	4135	4135	4135	4135	0
322	20240703	140600	948338495	4135	4130	4135	4130	329
323	20240703	140500	946979720	4140	4140	4140	4140	0
324	20240703	140400	946979720	4140	4140	4140	4140	0
325	20240703	140300	946979720	4140	4135	4140	4135	1229
326	20240703	140200	941897555	4135	4130	4135	4130	40
327	20240703	140100	941732305	4130	4130	4135	4130	193
328	20240703	140000	940934940	4130	4125	4135	4125	63
329	20240703	135900	940674895	4125	4125	4125	4125	30
330	20240703	135800	940551145	4125	4125	4125	4125	30
331	20240703	135700	940427395	4125	4125	4125	4125	445
332	20240703	135600	938591770	4130	4130	4130	4130	1
333	20240703	135500	938587640	4125	4125	4125	4125	0
334	20240703	135400	938587640	4125	4125	4125	4125	0
335	20240703	135300	938587640	4125	4125	4125	4125	0
336	20240703	135200	938587640	4125	4135	4135	4125	817
337	20240703	135100	935217120	4135	4135	4135	4135	90
338	20240703	135000	934844970	4135	4135	4135	4135	0
339	20240703	134900	934844970	4135	4150	4150	4135	3093
340	20240703	134800	922026510	4150	4155	4155	4150	1252
341	20240703	134700	916827695	4155	4155	4155	4155	0
342	20240703	134600	916827695	4155	4155	4155	4155	0
343	20240703	134500	916827695	4155	4155	4155	4155	0
344	20240703	134400	916827695	4155	4155	4155	4155	8
345	20240703	134300	916794455	4155	4155	4155	4155	0
346	20240703	134200	916794455	4155	4155	4155	4155	0
347	20240703	134100	916794455	4155	4155	4155	4155	0
348	20240703	134000	916794455	4155	4160	4160	4155	193
349	20240703	133900	915992485	4165	4165	4165	4165	0
350	20240703	133800	915992485	4165	4165	4165	4165	0
351	20240703	133700	915992485	4165	4165	4165	4165	7
352	20240703	133600	915963330	4165	4165	4165	4165	0
353	20240703	133500	915963330	4165	4165	4165	4165	2
354	20240703	133400	915955000	4150	4150	4150	4150	0
355	20240703	133300	915955000	4150	4150	4150	4150	0
356	20240703	133200	915955000	4150	4150	4150	4150	0
357	20240703	133100	915955000	4150	4150	4150	4150	24
358	20240703	133000	915855400	4150	4165	4165	4150	753
359	20240703	132900	912727100	4160	4160	4160	4160	0
360	20240703	132800	912727100	4160	4160	4160	4160	254
361	20240703	132700	911670460	4160	4160	4160	4160	30
362	20240703	132600	911545660	4160	4160	4160	4160	8
363	20240703	132500	911512380	4155	4155	4155	4155	0
364	20240703	132400	911512380	4155	4155	4155	4155	0
365	20240703	132300	911512380	4155	4155	4155	4155	0
366	20240703	132200	911512380	4155	4155	4155	4155	319
367	20240703	132100	910186935	4155	4155	4155	4155	59
368	20240703	132000	909941790	4155	4155	4155	4155	0
369	20240703	131900	909941790	4155	4160	4160	4155	7478
370	20240703	131800	878851460	4165	4170	4170	4165	1735
371	20240703	131700	871622415	4175	4180	4180	4175	982
372	20240703	131600	867520095	4180	4180	4180	4180	0
373	20240703	131500	867520095	4180	4180	4180	4180	0
374	20240703	131400	867520095	4180	4195	4195	4180	51
375	20240703	131300	867306900	4180	4180	4180	4180	0
376	20240703	131200	867306900	4180	4180	4180	4180	0
377	20240703	131100	867306900	4180	4180	4180	4180	0
378	20240703	131000	867306900	4180	4180	4180	4180	0
379	20240703	130900	867306900	4180	4180	4180	4180	8
380	20240703	130800	867273460	4180	4180	4180	4180	0
381	20240703	130700	867273460	4180	4180	4180	4180	0
382	20240703	130600	867273460	4180	4180	4180	4180	0
383	20240703	130500	867273460	4180	4180	4180	4180	100
384	20240703	130400	866855460	4180	4180	4180	4180	0
385	20240703	130300	866855460	4180	4180	4180	4180	293
386	20240703	130200	865630720	4195	4195	4195	4195	0
387	20240703	130100	865630720	4195	4180	4195	4180	252
388	20240703	130000	864577330	4180	4185	4185	4180	217
389	20240703	125900	863670245	4190	4190	4190	4190	0
390	20240703	125800	863670245	4190	4190	4190	4190	1
391	20240703	125700	863666055	4195	4195	4195	4195	0
392	20240703	125600	863666055	4195	4195	4195	4195	0
393	20240703	125500	863666055	4195	4195	4195	4195	0
394	20240703	125400	863666055	4195	4195	4195	4195	5
395	20240703	125300	863645080	4195	4195	4195	4195	6
396	20240703	125200	863619910	4195	4200	4200	4195	10
397	20240703	125100	863577950	4200	4200	4200	4200	1
398	20240703	125000	863573750	4180	4180	4180	4180	0
399	20240703	124900	863573750	4180	4180	4180	4180	0
400	20240703	124800	863573750	4180	4185	4185	4180	400
401	20240703	124700	861900535	4185	4185	4185	4185	300
402	20240703	124600	860645035	4200	4200	4200	4200	0
403	20240703	124500	860645035	4200	4200	4200	4200	18
404	20240703	124400	860569435	4185	4195	4195	4185	473
405	20240703	124300	858589860	4190	4190	4190	4190	0
406	20240703	124200	858589860	4190	4190	4190	4190	0
407	20240703	124100	858589860	4190	4190	4190	4190	0
408	20240703	124000	858589860	4190	4190	4190	4190	0
409	20240703	123900	858589860	4190	4190	4190	4190	1
410	20240703	123800	858585670	4195	4195	4195	4195	0
411	20240703	123700	858585670	4195	4195	4195	4195	1
412	20240703	123600	858581475	4180	4180	4180	4180	100
413	20240703	123500	858163475	4180	4185	4185	4180	107
414	20240703	123400	857716210	4185	4185	4185	4185	563
415	20240703	123300	855360055	4200	4200	4200	4200	0
416	20240703	123200	855360055	4200	4200	4200	4200	0
417	20240703	123100	855360055	4200	4185	4200	4185	18
418	20240703	123000	855284710	4185	4185	4185	4185	566
419	20240703	122900	852916000	4190	4190	4190	4190	321
420	20240703	122800	851571010	4190	4200	4200	4190	238
421	20240703	122700	850573780	4190	4200	4200	4190	2
422	20240703	122600	850565390	4200	4200	4205	4200	178
423	20240703	122500	849817405	4205	4205	4205	4205	0
424	20240703	122400	849817405	4205	4205	4205	4205	2
425	20240703	122300	849808995	4205	4205	4205	4205	0
426	20240703	122200	849808995	4205	4205	4205	4205	0
427	20240703	122100	849808995	4205	4205	4205	4205	2
428	20240703	122000	849800585	4205	4205	4205	4205	0
429	20240703	121900	849800585	4205	4205	4205	4205	0
430	20240703	121800	849800585	4205	4205	4205	4190	19
431	20240703	121700	849720810	4190	4195	4195	4190	3
432	20240703	121600	849708235	4185	4185	4185	4185	0
433	20240703	121500	849708235	4185	4185	4185	4185	0
434	20240703	121400	849708235	4185	4185	4185	4185	575
435	20240703	121300	847301860	4200	4200	4200	4200	0
436	20240703	121200	847301860	4200	4200	4200	4200	0
437	20240703	121100	847301860	4200	4200	4200	4200	575
438	20240703	121000	844886860	4200	4200	4200	4200	0
439	20240703	120900	844886860	4200	4200	4200	4200	0
440	20240703	120800	844886860	4200	4200	4200	4200	0
441	20240703	120700	844886860	4200	4200	4200	4200	0
442	20240703	120600	844886860	4200	4200	4200	4200	1
443	20240703	120500	844882660	4180	4180	4180	4180	0
444	20240703	120400	844882660	4180	4180	4180	4180	239
445	20240703	120300	843883640	4200	4200	4200	4200	0
446	20240703	120200	843883640	4200	4200	4200	4200	0
447	20240703	120100	843883640	4200	4180	4200	4180	9
448	20240703	120000	843846000	4180	4190	4190	4180	630
449	20240703	115900	841212450	4180	4180	4180	4180	0
450	20240703	115800	841212450	4180	4180	4180	4180	0
451	20240703	115700	841212450	4180	4180	4180	4180	0
452	20240703	115600	841212450	4180	4180	4180	4180	0
453	20240703	115500	841212450	4180	4175	4180	4175	228
454	20240703	115400	840259965	4175	4175	4175	4175	1246
455	20240703	115300	835057915	4180	4190	4190	4180	484
456	20240703	115200	833034775	4180	4180	4180	4180	0
457	20240703	115100	833034775	4180	4180	4180	4180	0
458	20240703	115000	833034775	4180	4185	4185	4180	683
459	20240703	114900	830177335	4190	4190	4190	4190	1
460	20240703	114800	830173145	4185	4185	4185	4185	172
461	20240703	114700	829453325	4185	4185	4185	4185	53
462	20240703	114600	829231520	4185	4185	4185	4185	27
463	20240703	114500	829118525	4190	4190	4190	4190	7
464	20240703	114400	829089195	4190	4190	4190	4190	9
465	20240703	114300	829051485	4200	4200	4200	4200	11
466	20240703	114200	829005285	4200	4195	4200	4195	508
467	20240703	114100	826874180	4195	4195	4195	4195	0
468	20240703	114000	826874180	4195	4195	4195	4195	1
469	20240703	113900	826869985	4180	4195	4195	4180	881
470	20240703	113800	823186675	4195	4190	4195	4175	1585
471	20240703	113700	816562685	4225	4205	4225	4205	54
472	20240703	113600	816334905	4225	4200	4225	4190	1373
473	20240703	113500	810578755	4225	4225	4225	4225	187
474	20240703	113400	809788680	4225	4225	4225	4225	1
475	20240703	113300	809784455	4220	4225	4225	4220	16
476	20240703	113200	809716925	4200	4225	4230	4200	719
477	20240703	113100	806692065	4225	4210	4225	4210	769
478	20240703	113000	803448860	4200	4200	4200	4200	411
479	20240703	112900	801722660	4210	4195	4210	4195	250
480	20240703	112800	800673880	4210	4210	4210	4205	110
481	20240703	112700	800210785	4190	4195	4210	4190	819
482	20240703	112600	796775305	4185	4195	4195	4185	27
483	20240703	112500	796662260	4195	4180	4195	4180	705
484	20240703	112400	793713740	4195	4200	4200	4180	498
485	20240703	112300	791622165	4200	4185	4205	4170	3805
486	20240703	112200	775728535	4185	4200	4205	4170	2032
487	20240703	112100	767242295	4200	4235	4235	4175	7389
488	20240703	112000	736334765	4200	4260	4260	4200	7378
489	20240703	111900	705074335	4285	4295	4300	4260	2114
490	20240703	111800	696051450	4295	4320	4320	4270	1233
491	20240703	111700	690778410	4325	4315	4325	4300	1068
492	20240703	111600	686166010	4320	4275	4330	4255	5048
493	20240703	111500	664578460	4275	4300	4305	4270	3947
494	20240703	111400	647695880	4330	4320	4330	4285	1643
495	20240703	111300	640631790	4320	4365	4380	4290	4737
496	20240703	111200	620120115	4365	4390	4390	4360	189
497	20240703	111100	619295035	4390	4410	4420	4350	1770
498	20240703	111000	611527630	4410	4395	4420	4390	5319
499	20240703	110900	588131160	4400	4435	4435	4390	2636
500	20240703	110800	576521370	4435	4320	4435	4320	16530
501	20240703	110700	503544710	4320	4350	4460	4285	16427
502	20240703	110600	431259955	4400	4390	4410	4345	2506
503	20240703	110500	420251720	4390	4360	4465	4360	11242
504	20240703	110400	370628795	4365	4310	4465	4250	18810
505	20240703	110300	288199135	4315	4490	4515	4295	20694
506	20240703	110200	197216010	4480	4400	4580	4345	26775
507	20240703	110100	76470500	4395	4305	4500	4305	12002
508	20240703	110000	23138065	4300	4255	4300	4255	2354
509	20240703	105900	13069370	4255	4255	4255	4255	62
510	20240703	105800	12805560	4255	4255	4255	4255	12
511	20240703	105700	12754500	4255	4255	4255	4255	0
512	20240703	105600	12754500	4255	4255	4255	4255	0
513	20240703	105500	12754500	4255	4215	4255	4215	2
514	20240703	105400	12746030	4255	4255	4255	4255	0
515	20240703	105300	12746030	4255	4255	4255	4255	1
516	20240703	105200	12741775	4215	4215	4215	4215	8
517	20240703	105100	12708055	4255	4255	4255	4255	80
518	20240703	105000	12367655	4255	4255	4255	4255	0
519	20240703	104900	12367655	4255	4255	4255	4255	0
520	20240703	104800	12367655	4255	4255	4255	4255	0
521	20240703	104700	12367655	4255	4255	4255	4255	0
522	20240703	104600	12367655	4255	4255	4255	4255	15
523	20240703	104500	12303830	4255	4255	4255	4255	0
524	20240703	104400	12303830	4255	4255	4255	4255	0
525	20240703	104300	12303830	4255	4255	4255	4255	31
526	20240703	104200	12171925	4255	4255	4255	4255	0
527	20240703	104100	12171925	4255	4255	4255	4255	0
528	20240703	104000	12171925	4255	4255	4255	4255	0
529	20240703	103900	12171925	4255	4255	4255	4255	0
530	20240703	103800	12171925	4255	4255	4255	4255	0
531	20240703	103700	12171925	4255	4255	4255	4255	0
532	20240703	103600	12171925	4255	4255	4255	4255	0
533	20240703	103500	12171925	4255	4210	4255	4210	9
534	20240703	103400	12133990	4255	4255	4255	4255	0
535	20240703	103300	12133990	4255	4255	4255	4255	0
536	20240703	103200	12133990	4255	4255	4255	4255	0
537	20240703	103100	12133990	4255	4255	4255	4255	0
538	20240703	103000	12133990	4255	4255	4255	4255	0
539	20240703	102900	12133990	4255	4255	4255	4255	0
540	20240703	102800	12133990	4255	4255	4255	4255	0
541	20240703	102700	12133990	4255	4255	4255	4255	0
542	20240703	102600	12133990	4255	4255	4255	4255	0
543	20240703	102500	12133990	4255	4255	4255	4255	0
544	20240703	102400	12133990	4255	4255	4255	4255	0
545	20240703	102300	12133990	4255	4255	4255	4255	0
546	20240703	102200	12133990	4255	4255	4255	4255	0
547	20240703	102100	12133990	4255	4255	4255	4255	0
548	20240703	102000	12133990	4255	4255	4255	4255	0
549	20240703	101900	12133990	4255	4255	4255	4255	0
550	20240703	101800	12133990	4255	4205	4255	4205	10
551	20240703	101700	12091890	4260	4260	4260	4260	0
552	20240703	101600	12091890	4260	4260	4260	4260	0
553	20240703	101500	12091890	4260	4260	4260	4260	0
554	20240703	101400	12091890	4260	4260	4260	4260	0
555	20240703	101300	12091890	4260	4260	4260	4260	0
556	20240703	101200	12091890	4260	4260	4260	4260	0
557	20240703	101100	12091890	4260	4260	4260	4260	0
558	20240703	101000	12091890	4260	4225	4260	4205	57
559	20240703	100900	11851625	4270	4270	4270	4270	0
560	20240703	100800	11851625	4270	4270	4270	4270	0
561	20240703	100700	11851625	4270	4270	4270	4270	0
562	20240703	100600	11851625	4270	4255	4270	4255	593
563	20240703	100500	9328395	4255	4255	4255	4255	1469
564	20240703	100400	3077800	4255	4255	4255	4255	2
565	20240703	100300	3069290	4225	4225	4225	4225	174
566	20240703	100200	2334140	4255	4255	4255	4255	0
567	20240703	100100	2334140	4255	4225	4255	4225	11
568	20240703	100000	2287610	4255	4255	4255	4255	0
569	20240703	095900	2287610	4255	4255	4255	4255	0
570	20240703	095800	2287610	4255	4255	4255	4255	0
571	20240703	095700	2287610	4255	4255	4255	4255	0
572	20240703	095600	2287610	4255	4255	4255	4255	0
573	20240703	095500	2287610	4255	4255	4255	4255	0
574	20240703	095400	2287610	4255	4255	4255	4255	0
575	20240703	095300	2287610	4255	4255	4255	4255	0
576	20240703	095200	2287610	4255	4255	4255	4255	0
577	20240703	095100	2287610	4255	4255	4255	4255	0
578	20240703	095000	2287610	4255	4255	4255	4255	0
579	20240703	094900	2287610	4255	4255	4255	4255	0
580	20240703	094800	2287610	4255	4255	4255	4255	0
581	20240703	094700	2287610	4255	4255	4255	4255	0
582	20240703	094600	2287610	4255	4255	4255	4255	0
583	20240703	094500	2287610	4255	4255	4255	4255	1
584	20240703	094400	2283355	4225	4225	4225	4225	0
585	20240703	094300	2283355	4225	4255	4255	4225	10
586	20240703	094200	2241075	4225	4225	4225	4225	9
587	20240703	094100	2203050	4255	4255	4255	4255	0
588	20240703	094000	2203050	4255	4255	4255	4255	0
589	20240703	093900	2203050	4255	4255	4255	4255	0
590	20240703	093800	2203050	4255	4255	4255	4255	0
591	20240703	093700	2203050	4255	4255	4255	4255	0
592	20240703	093600	2203050	4255	4255	4255	4255	0
593	20240703	093500	2203050	4255	4255	4255	4255	0
594	20240703	093400	2203050	4255	4255	4255	4255	0
595	20240703	093300	2203050	4255	4255	4255	4255	0
596	20240703	093200	2203050	4255	4255	4255	4255	0
597	20240703	093100	2203050	4255	4255	4255	4255	1
598	20240703	093000	2198795	4225	4225	4225	4225	10
599	20240703	092900	2156545	4225	4225	4225	4225	0
600	20240703	092800	2156545	4225	4225	4225	4225	0
601	20240703	092700	2156545	4225	4230	4230	4225	256
602	20240703	092600	1074890	4255	4255	4255	4255	0
603	20240703	092500	1074890	4255	4255	4255	4255	0
604	20240703	092400	1074890	4255	4255	4255	4255	0
605	20240703	092300	1074890	4255	4255	4255	4255	0
606	20240703	092200	1074890	4255	4255	4255	4255	0
607	20240703	092100	1074890	4255	4255	4255	4255	0
608	20240703	092000	1074890	4255	4255	4255	4255	0
609	20240703	091900	1074890	4255	4255	4255	4255	5
610	20240703	091800	1053615	4225	4225	4225	4225	100
611	20240703	091700	631115	4255	4255	4255	4255	0
612	20240703	091600	631115	4255	4255	4255	4255	0
613	20240703	091500	631115	4255	4255	4255	4255	0
614	20240703	091400	631115	4255	4255	4255	4255	0
615	20240703	091300	631115	4255	4255	4255	4255	0
616	20240703	091200	631115	4255	4255	4255	4255	0
617	20240703	091100	631115	4255	4255	4255	4255	0
618	20240703	091000	631115	4255	4255	4255	4255	0
619	20240703	090900	631115	4255	4255	4255	4255	0
620	20240703	090800	631115	4255	4255	4255	4255	0
621	20240703	090700	631115	4255	4255	4255	4255	0
622	20240703	090600	631115	4255	4235	4255	4225	17
623	20240703	090500	559250	4255	4255	4255	4255	0
624	20240703	090400	559250	4255	4255	4255	4255	30
625	20240703	090300	431600	4255	4255	4255	4255	0
626	20240703	090200	431600	4255	4255	4255	4255	0
627	20240703	090100	431600	4255	4255	4255	4255	0
628	20240703	090000	431600	4255	4225	4255	4225	102