KissMeData/041960/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	192900	199755420	4160	4160	4160	4160	2984
3	20240701	192800	199755420	4160	4160	4160	4160	0
4	20240701	192700	199755420	4160	4160	4160	4160	0
5	20240701	192600	199755420	4160	4160	4160	4160	0
6	20240701	192500	199755420	4160	4160	4160	4160	0
7	20240701	192400	199755420	4160	4160	4160	4160	0
8	20240701	192300	199755420	4160	4160	4160	4160	0
9	20240701	192200	199755420	4160	4160	4160	4160	0
10	20240701	192100	199755420	4160	4160	4160	4160	0
11	20240701	192000	199755420	4160	4160	4160	4160	0
12	20240701	191900	199755420	4160	4160	4160	4160	0
13	20240701	191800	199755420	4160	4160	4160	4160	0
14	20240701	191700	199755420	4160	4160	4160	4160	0
15	20240701	191600	199755420	4160	4160	4160	4160	0
16	20240701	191500	199755420	4160	4160	4160	4160	0
17	20240701	191400	199755420	4160	4160	4160	4160	0
18	20240701	191300	199755420	4160	4160	4160	4160	0
19	20240701	191200	199755420	4160	4160	4160	4160	0
20	20240701	191100	199755420	4160	4160	4160	4160	0
21	20240701	191000	199755420	4160	4160	4160	4160	0
22	20240701	190900	199755420	4160	4160	4160	4160	0
23	20240701	190800	199755420	4160	4160	4160	4160	0
24	20240701	190700	199755420	4160	4160	4160	4160	0
25	20240701	190600	199755420	4160	4160	4160	4160	0
26	20240701	190500	199755420	4160	4160	4160	4160	0
27	20240701	190400	199755420	4160	4160	4160	4160	0
28	20240701	190300	199755420	4160	4160	4160	4160	0
29	20240701	190200	199755420	4160	4160	4160	4160	0
30	20240701	190100	199755420	4160	4160	4160	4160	0
31	20240701	190000	199755420	4160	4160	4160	4160	0
32	20240701	185900	199755420	4160	4160	4160	4160	2984
33	20240701	185800	199755420	4160	4160	4160	4160	0
34	20240701	185700	199755420	4160	4160	4160	4160	0
35	20240701	185600	199755420	4160	4160	4160	4160	0
36	20240701	185500	199755420	4160	4160	4160	4160	0
37	20240701	185400	199755420	4160	4160	4160	4160	0
38	20240701	185300	199755420	4160	4160	4160	4160	0
39	20240701	185200	199755420	4160	4160	4160	4160	0
40	20240701	185100	199755420	4160	4160	4160	4160	0
41	20240701	185000	199755420	4160	4160	4160	4160	0
42	20240701	184900	199755420	4160	4160	4160	4160	0
43	20240701	184800	199755420	4160	4160	4160	4160	0
44	20240701	184700	199755420	4160	4160	4160	4160	0
45	20240701	184600	199755420	4160	4160	4160	4160	0
46	20240701	184500	199755420	4160	4160	4160	4160	0
47	20240701	184400	199755420	4160	4160	4160	4160	0
48	20240701	184300	199755420	4160	4160	4160	4160	0
49	20240701	184200	199755420	4160	4160	4160	4160	0
50	20240701	184100	199755420	4160	4160	4160	4160	0
51	20240701	184000	199755420	4160	4160	4160	4160	0
52	20240701	183900	199755420	4160	4160	4160	4160	0
53	20240701	183800	199755420	4160	4160	4160	4160	0
54	20240701	183700	199755420	4160	4160	4160	4160	0
55	20240701	183600	199755420	4160	4160	4160	4160	0
56	20240701	183500	199755420	4160	4160	4160	4160	0
57	20240701	183400	199755420	4160	4160	4160	4160	0
58	20240701	183300	199755420	4160	4160	4160	4160	0
59	20240701	183200	199755420	4160	4160	4160	4160	0
60	20240701	183100	199755420	4160	4160	4160	4160	0
61	20240701	183000	199755420	4160	4160	4160	4160	0
62	20240701	182900	199755420	4160	4160	4160	4160	2984
63	20240701	182800	199755420	4160	4160	4160	4160	0
64	20240701	182700	199755420	4160	4160	4160	4160	0
65	20240701	182600	199755420	4160	4160	4160	4160	0
66	20240701	182500	199755420	4160	4160	4160	4160	0
67	20240701	182400	199755420	4160	4160	4160	4160	0
68	20240701	182300	199755420	4160	4160	4160	4160	0
69	20240701	182200	199755420	4160	4160	4160	4160	0
70	20240701	182100	199755420	4160	4160	4160	4160	0
71	20240701	182000	199755420	4160	4160	4160	4160	0
72	20240701	181900	199755420	4160	4160	4160	4160	0
73	20240701	181800	199755420	4160	4160	4160	4160	0
74	20240701	181700	199755420	4160	4160	4160	4160	0
75	20240701	181600	199755420	4160	4160	4160	4160	0
76	20240701	181500	199755420	4160	4160	4160	4160	0
77	20240701	181400	199755420	4160	4160	4160	4160	0
78	20240701	181300	199755420	4160	4160	4160	4160	0
79	20240701	181200	199755420	4160	4160	4160	4160	0
80	20240701	181100	199755420	4160	4160	4160	4160	0
81	20240701	181000	199755420	4160	4160	4160	4160	0
82	20240701	180900	199755420	4160	4160	4160	4160	0
83	20240701	180800	199755420	4160	4160	4160	4160	0
84	20240701	180700	199755420	4160	4160	4160	4160	0
85	20240701	180600	199755420	4160	4160	4160	4160	0
86	20240701	180500	199755420	4160	4160	4160	4160	0
87	20240701	180400	199755420	4160	4160	4160	4160	0
88	20240701	180300	199755420	4160	4160	4160	4160	0
89	20240701	180200	199755420	4160	4160	4160	4160	0
90	20240701	180100	199755420	4160	4160	4160	4160	0
91	20240701	180000	199755420	4160	4160	4160	4160	0
92	20240701	175900	199755420	4160	4160	4160	4160	2984
93	20240701	175800	199755420	4160	4160	4160	4160	0
94	20240701	175700	199755420	4160	4160	4160	4160	0
95	20240701	175600	199755420	4160	4160	4160	4160	0
96	20240701	175500	199755420	4160	4160	4160	4160	0
97	20240701	175400	199755420	4160	4160	4160	4160	0
98	20240701	175300	199755420	4160	4160	4160	4160	0
99	20240701	175200	199755420	4160	4160	4160	4160	0
100	20240701	175100	199755420	4160	4160	4160	4160	0
101	20240701	175000	199755420	4160	4160	4160	4160	0
102	20240701	174900	199755420	4160	4160	4160	4160	0
103	20240701	174800	199755420	4160	4160	4160	4160	0
104	20240701	174700	199755420	4160	4160	4160	4160	0
105	20240701	174600	199755420	4160	4160	4160	4160	0
106	20240701	174500	199755420	4160	4160	4160	4160	0
107	20240701	174400	199755420	4160	4160	4160	4160	0
108	20240701	174300	199755420	4160	4160	4160	4160	0
109	20240701	174200	199755420	4160	4160	4160	4160	0
110	20240701	174100	199755420	4160	4160	4160	4160	0
111	20240701	174000	199755420	4160	4160	4160	4160	0
112	20240701	173900	199755420	4160	4160	4160	4160	0
113	20240701	173800	199755420	4160	4160	4160	4160	0
114	20240701	173700	199755420	4160	4160	4160	4160	0
115	20240701	173600	199755420	4160	4160	4160	4160	0
116	20240701	173500	199755420	4160	4160	4160	4160	0
117	20240701	173400	199755420	4160	4160	4160	4160	0
118	20240701	173300	199755420	4160	4160	4160	4160	0
119	20240701	173200	199755420	4160	4160	4160	4160	0
120	20240701	173100	199755420	4160	4160	4160	4160	0
121	20240701	173000	199755420	4160	4160	4160	4160	0
122	20240701	172900	199755420	4160	4160	4160	4160	2984
123	20240701	172800	199755420	4160	4160	4160	4160	0
124	20240701	172700	199755420	4160	4160	4160	4160	0
125	20240701	172600	199755420	4160	4160	4160	4160	0
126	20240701	172500	199755420	4160	4160	4160	4160	0
127	20240701	172400	199755420	4160	4160	4160	4160	0
128	20240701	172300	199755420	4160	4160	4160	4160	0
129	20240701	172200	199755420	4160	4160	4160	4160	0
130	20240701	172100	199755420	4160	4160	4160	4160	0
131	20240701	172000	199755420	4160	4160	4160	4160	0
132	20240701	171900	199755420	4160	4160	4160	4160	0
133	20240701	171800	199755420	4160	4160	4160	4160	0
134	20240701	171700	199755420	4160	4160	4160	4160	0
135	20240701	171600	199755420	4160	4160	4160	4160	0
136	20240701	171500	199755420	4160	4160	4160	4160	0
137	20240701	171400	199755420	4160	4160	4160	4160	0
138	20240701	171300	199755420	4160	4160	4160	4160	0
139	20240701	171200	199755420	4160	4160	4160	4160	0
140	20240701	171100	199755420	4160	4160	4160	4160	0
141	20240701	171000	199755420	4160	4160	4160	4160	0
142	20240701	170900	199755420	4160	4160	4160	4160	0
143	20240701	170800	199755420	4160	4160	4160	4160	0
144	20240701	170700	199755420	4160	4160	4160	4160	0
145	20240701	170600	199755420	4160	4160	4160	4160	0
146	20240701	170500	199755420	4160	4160	4160	4160	0
147	20240701	170400	199755420	4160	4160	4160	4160	0
148	20240701	170300	199755420	4160	4160	4160	4160	0
149	20240701	170200	199755420	4160	4160	4160	4160	0
150	20240701	170100	199755420	4160	4160	4160	4160	0
151	20240701	170000	199755420	4160	4160	4160	4160	0
152	20240701	165900	199755420	4160	4160	4160	4160	2984
153	20240701	165800	199755420	4160	4160	4160	4160	0
154	20240701	165700	199755420	4160	4160	4160	4160	0
155	20240701	165600	199755420	4160	4160	4160	4160	0
156	20240701	165500	199755420	4160	4160	4160	4160	0
157	20240701	165400	199755420	4160	4160	4160	4160	0
158	20240701	165300	199755420	4160	4160	4160	4160	0
159	20240701	165200	199755420	4160	4160	4160	4160	0
160	20240701	165100	199755420	4160	4160	4160	4160	0
161	20240701	165000	199755420	4160	4160	4160	4160	0
162	20240701	164900	199755420	4160	4160	4160	4160	0
163	20240701	164800	199755420	4160	4160	4160	4160	0
164	20240701	164700	199755420	4160	4160	4160	4160	0
165	20240701	164600	199755420	4160	4160	4160	4160	0
166	20240701	164500	199755420	4160	4160	4160	4160	0
167	20240701	164400	199755420	4160	4160	4160	4160	0
168	20240701	164300	199755420	4160	4160	4160	4160	0
169	20240701	164200	199755420	4160	4160	4160	4160	0
170	20240701	164100	199755420	4160	4160	4160	4160	0
171	20240701	164000	199755420	4160	4160	4160	4160	0
172	20240701	163900	199755420	4160	4160	4160	4160	0
173	20240701	163800	199755420	4160	4160	4160	4160	0
174	20240701	163700	199755420	4160	4160	4160	4160	0
175	20240701	163600	199755420	4160	4160	4160	4160	0
176	20240701	163500	199755420	4160	4160	4160	4160	0
177	20240701	163400	199755420	4160	4160	4160	4160	0
178	20240701	163300	199755420	4160	4160	4160	4160	0
179	20240701	163200	199755420	4160	4160	4160	4160	0
180	20240701	163100	199755420	4160	4160	4160	4160	0
181	20240701	163000	199755420	4160	4160	4160	4160	0
182	20240701	162900	199755420	4160	4160	4160	4160	2984
183	20240701	162800	199755420	4160	4160	4160	4160	0
184	20240701	162700	199755420	4160	4160	4160	4160	0
185	20240701	162600	199755420	4160	4160	4160	4160	0
186	20240701	162500	199755420	4160	4160	4160	4160	0
187	20240701	162400	199755420	4160	4160	4160	4160	0
188	20240701	162300	199755420	4160	4160	4160	4160	0
189	20240701	162200	199755420	4160	4160	4160	4160	0
190	20240701	162100	199755420	4160	4160	4160	4160	0
191	20240701	162000	199755420	4160	4160	4160	4160	0
192	20240701	161900	199755420	4160	4160	4160	4160	0
193	20240701	161800	199755420	4160	4160	4160	4160	0
194	20240701	161700	199755420	4160	4160	4160	4160	0
195	20240701	161600	199755420	4160	4160	4160	4160	0
196	20240701	161500	199755420	4160	4160	4160	4160	0
197	20240701	161400	199755420	4160	4160	4160	4160	0
198	20240701	161300	199755420	4160	4160	4160	4160	0
199	20240701	161200	199755420	4160	4160	4160	4160	0
200	20240701	161100	199755420	4160	4160	4160	4160	0
201	20240701	161000	199755420	4160	4160	4160	4160	0
202	20240701	160900	199755420	4160	4160	4160	4160	0
203	20240701	160800	199755420	4160	4160	4160	4160	0
204	20240701	160700	199755420	4160	4160	4160	4160	0
205	20240701	160600	199755420	4160	4160	4160	4160	0
206	20240701	160500	199755420	4160	4160	4160	4160	0
207	20240701	160400	199755420	4160	4160	4160	4160	0
208	20240701	160300	199755420	4160	4160	4160	4160	0
209	20240701	160200	199755420	4160	4160	4160	4160	0
210	20240701	160100	199755420	4160	4160	4160	4160	0
211	20240701	160000	199755420	4160	4160	4160	4160	0
212	20240701	155900	199755420	4160	4160	4160	4160	2984
213	20240701	155800	199755420	4160	4160	4160	4160	0
214	20240701	155700	199755420	4160	4160	4160	4160	0
215	20240701	155600	199755420	4160	4160	4160	4160	0
216	20240701	155500	199755420	4160	4160	4160	4160	0
217	20240701	155400	199755420	4160	4160	4160	4160	0
218	20240701	155300	199755420	4160	4160	4160	4160	0
219	20240701	155200	199755420	4160	4160	4160	4160	0
220	20240701	155100	199755420	4160	4160	4160	4160	0
221	20240701	155000	199755420	4160	4160	4160	4160	0
222	20240701	154900	199755420	4160	4160	4160	4160	0
223	20240701	154800	199755420	4160	4160	4160	4160	0
224	20240701	154700	199755420	4160	4160	4160	4160	0
225	20240701	154600	199755420	4160	4160	4160	4160	0
226	20240701	154500	199755420	4160	4160	4160	4160	0
227	20240701	154400	199755420	4160	4160	4160	4160	0
228	20240701	154300	199755420	4160	4160	4160	4160	0
229	20240701	154200	199755420	4160	4160	4160	4160	0
230	20240701	154100	199755420	4160	4160	4160	4160	0
231	20240701	154000	199755420	4160	4160	4160	4160	0
232	20240701	153900	199755420	4160	4160	4160	4160	0
233	20240701	153800	199755420	4160	4160	4160	4160	0
234	20240701	153700	199755420	4160	4160	4160	4160	0
235	20240701	153600	199755420	4160	4160	4160	4160	0
236	20240701	153500	199755420	4160	4160	4160	4160	0
237	20240701	153400	199755420	4160	4160	4160	4160	0
238	20240701	153300	199755420	4160	4160	4160	4160	0
239	20240701	153200	199755420	4160	4160	4160	4160	0
240	20240701	153100	199755420	4160	4160	4160	4160	0
241	20240701	153000	199755420	4160	4160	4160	4160	2984
242	20240701	152900	187341980	4185	4185	4185	4185	0
243	20240701	152800	187341980	4185	4185	4185	4185	0
244	20240701	152700	187341980	4185	4185	4185	4185	0
245	20240701	152600	187341980	4185	4185	4185	4185	0
246	20240701	152500	187341980	4185	4185	4185	4185	0
247	20240701	152400	187341980	4185	4185	4185	4185	0
248	20240701	152300	187341980	4185	4185	4185	4185	0
249	20240701	152200	187341980	4185	4185	4185	4185	0
250	20240701	152100	187341980	4185	4185	4185	4185	0
251	20240701	152000	187341980	4185	4185	4185	4185	0
252	20240701	151900	187341980	4185	4170	4185	4170	104
253	20240701	151800	186908255	4170	4170	4170	4170	13
254	20240701	151700	186854045	4190	4180	4190	4180	1675
255	20240701	151600	179845405	4180	4180	4180	4180	0
256	20240701	151500	179845405	4180	4165	4180	4165	104
257	20240701	151400	179412230	4180	4180	4180	4180	0
258	20240701	151300	179412230	4180	4180	4180	4180	1
259	20240701	151200	179408050	4170	4170	4170	4170	87
260	20240701	151100	179045260	4170	4180	4180	4165	575
261	20240701	151000	176647605	4170	4165	4180	4165	1369
262	20240701	150900	170944950	4165	4170	4170	4165	2084
263	20240701	150800	162259940	4180	4180	4180	4180	0
264	20240701	150700	162259940	4180	4180	4180	4180	0
265	20240701	150600	162259940	4180	4180	4180	4180	1
266	20240701	150500	162255760	4170	4170	4170	4170	0
267	20240701	150400	162255760	4170	4170	4170	4170	5
268	20240701	150300	162234910	4185	4185	4185	4185	0
269	20240701	150200	162234910	4185	4185	4185	4185	0
270	20240701	150100	162234910	4185	4185	4185	4185	1
271	20240701	150000	162230725	4185	4185	4185	4185	0
272	20240701	145900	162230725	4185	4185	4185	4185	0
273	20240701	145800	162230725	4185	4185	4185	4185	3
274	20240701	145700	162218170	4185	4185	4185	4185	2
275	20240701	145600	162209800	4185	4185	4185	4185	0
276	20240701	145500	162209800	4185	4180	4185	4165	559
277	20240701	145400	159871075	4160	4170	4180	4160	2464
278	20240701	145300	149592035	4170	4170	4170	4170	1
279	20240701	145200	149587865	4170	4170	4170	4155	527
280	20240701	145100	147390665	4170	4170	4170	4170	0
281	20240701	145000	147390665	4170	4170	4170	4170	0
282	20240701	144900	147390665	4170	4170	4170	4170	0
283	20240701	144800	147390665	4170	4170	4170	4170	1
284	20240701	144700	147386495	4160	4160	4160	4160	0
285	20240701	144600	147386495	4160	4160	4160	4160	429
286	20240701	144500	145601855	4170	4170	4170	4170	1
287	20240701	144400	145597685	4165	4165	4165	4165	22
288	20240701	144300	145506055	4165	4165	4165	4165	0
289	20240701	144200	145506055	4165	4165	4165	4165	18
290	20240701	144100	145431085	4175	4175	4175	4175	1
291	20240701	144000	145426910	4170	4160	4175	4160	120
292	20240701	143900	144926695	4160	4160	4175	4160	293
293	20240701	143800	143707800	4175	4160	4175	4160	1821
294	20240701	143700	136126565	4155	4155	4155	4155	27
295	20240701	143600	136014380	4150	4150	4150	4150	257
296	20240701	143500	134947830	4145	4145	4145	4145	551
297	20240701	143400	132663935	4140	4140	4140	4140	35
298	20240701	143300	132519035	4145	4140	4145	4140	974
299	20240701	143200	128486315	4135	4135	4135	4135	22
300	20240701	143100	128395345	4140	4140	4140	4140	1
301	20240701	143000	128391205	4130	4140	4140	4130	90
302	20240701	142900	128018795	4140	4140	4140	4140	0
303	20240701	142800	128018795	4140	4140	4140	4140	0
304	20240701	142700	128018795	4140	4140	4140	4140	0
305	20240701	142600	128018795	4140	4140	4140	4140	0
306	20240701	142500	128018795	4140	4120	4140	4120	96
307	20240701	142400	127623255	4120	4120	4120	4120	0
308	20240701	142300	127623255	4120	4120	4120	4120	38
309	20240701	142200	127466695	4125	4125	4125	4125	0
310	20240701	142100	127466695	4125	4130	4130	4125	2048
311	20240701	142000	119016350	4140	4140	4140	4140	0
312	20240701	141900	119016350	4140	4140	4140	4140	0
313	20240701	141800	119016350	4140	4140	4140	4140	0
314	20240701	141700	119016350	4140	4140	4140	4140	3
315	20240701	141600	119003930	4130	4130	4130	4130	3
316	20240701	141500	118991540	4140	4140	4140	4140	0
317	20240701	141400	118991540	4140	4140	4140	4140	0
318	20240701	141300	118991540	4140	4140	4140	4140	1
319	20240701	141200	118987400	4130	4130	4130	4130	0
320	20240701	141100	118987400	4130	4130	4130	4130	0
321	20240701	141000	118987400	4130	4130	4130	4130	56
322	20240701	140900	118756120	4140	4140	4140	4140	0
323	20240701	140800	118756120	4140	4140	4140	4140	0
324	20240701	140700	118756120	4140	4140	4140	4140	5
325	20240701	140600	118735420	4130	4130	4130	4130	0
326	20240701	140500	118735420	4130	4130	4130	4130	0
327	20240701	140400	118735420	4130	4130	4130	4130	0
328	20240701	140300	118735420	4130	4130	4130	4130	743
329	20240701	140200	115666830	4140	4140	4140	4140	0
330	20240701	140100	115666830	4140	4140	4140	4140	0
331	20240701	140000	115666830	4140	4140	4140	4140	0
332	20240701	135900	115666830	4140	4140	4140	4140	0
333	20240701	135800	115666830	4140	4140	4140	4140	5
334	20240701	135700	115646130	4140	4140	4140	4140	9
335	20240701	135600	115608870	4140	4140	4140	4140	0
336	20240701	135500	115608870	4140	4140	4140	4140	0
337	20240701	135400	115608870	4140	4140	4140	4140	2
338	20240701	135300	115600590	4130	4130	4130	4130	0
339	20240701	135200	115600590	4130	4130	4130	4130	0
340	20240701	135100	115600590	4130	4130	4130	4130	0
341	20240701	135000	115600590	4130	4130	4130	4130	20
342	20240701	134900	115517990	4130	4130	4130	4130	596
343	20240701	134800	113056510	4130	4130	4130	4130	0
344	20240701	134700	113056510	4130	4130	4130	4130	0
345	20240701	134600	113056510	4130	4130	4130	4130	241
346	20240701	134500	112061180	4130	4130	4130	4130	0
347	20240701	134400	112061180	4130	4130	4130	4130	0
348	20240701	134300	112061180	4130	4130	4130	4130	0
349	20240701	134200	112061180	4130	4130	4130	4130	4
350	20240701	134100	112044660	4140	4140	4140	4140	0
351	20240701	134000	112044660	4140	4140	4140	4140	0
352	20240701	133900	112044660	4140	4140	4140	4140	0
353	20240701	133800	112044660	4140	4140	4140	4140	0
354	20240701	133700	112044660	4140	4140	4140	4140	0
355	20240701	133600	112044660	4140	4140	4140	4140	0
356	20240701	133500	112044660	4140	4140	4140	4140	0
357	20240701	133400	112044660	4140	4140	4140	4140	0
358	20240701	133300	112044660	4140	4140	4140	4140	0
359	20240701	133200	112044660	4140	4140	4140	4140	0
360	20240701	133100	112044660	4140	4140	4140	4140	0
361	20240701	133000	112044660	4140	4140	4140	4140	0
362	20240701	132900	112044660	4140	4140	4140	4140	0
363	20240701	132800	112044660	4140	4140	4140	4140	24
364	20240701	132700	111945300	4140	4140	4140	4140	0
365	20240701	132600	111945300	4140	4140	4140	4140	0
366	20240701	132500	111945300	4140	4140	4140	4140	0
367	20240701	132400	111945300	4140	4140	4140	4140	0
368	20240701	132300	111945300	4140	4140	4140	4140	0
369	20240701	132200	111945300	4140	4140	4140	4140	0
370	20240701	132100	111945300	4140	4140	4140	4140	0
371	20240701	132000	111945300	4140	4140	4140	4140	0
372	20240701	131900	111945300	4140	4140	4140	4140	0
373	20240701	131800	111945300	4140	4140	4140	4140	0
374	20240701	131700	111945300	4140	4140	4140	4140	0
375	20240701	131600	111945300	4140	4150	4150	4140	101
376	20240701	131500	111526160	4130	4130	4130	4130	0
377	20240701	131400	111526160	4130	4130	4130	4130	0
378	20240701	131300	111526160	4130	4130	4130	4130	0
379	20240701	131200	111526160	4130	4130	4130	4130	0
380	20240701	131100	111526160	4130	4150	4150	4130	29
381	20240701	131000	111406340	4150	4150	4150	4150	0
382	20240701	130900	111406340	4150	4150	4150	4150	153
383	20240701	130800	110771390	4150	4150	4150	4150	0
384	20240701	130700	110771390	4150	4150	4150	4150	0
385	20240701	130600	110771390	4150	4150	4150	4150	0
386	20240701	130500	110771390	4150	4150	4150	4150	0
387	20240701	130400	110771390	4150	4150	4150	4150	0
388	20240701	130300	110771390	4150	4150	4150	4150	0
389	20240701	130200	110771390	4150	4150	4150	4150	0
390	20240701	130100	110771390	4150	4150	4150	4150	0
391	20240701	130000	110771390	4150	4150	4150	4150	0
392	20240701	125900	110771390	4150	4150	4150	4150	0
393	20240701	125800	110771390	4150	4150	4150	4150	0
394	20240701	125700	110771390	4150	4150	4150	4150	0
395	20240701	125600	110771390	4150	4150	4150	4150	0
396	20240701	125500	110771390	4150	4150	4150	4150	0
397	20240701	125400	110771390	4150	4150	4150	4150	0
398	20240701	125300	110771390	4150	4150	4150	4150	0
399	20240701	125200	110771390	4150	4150	4150	4150	0
400	20240701	125100	110771390	4150	4150	4150	4150	0
401	20240701	125000	110771390	4150	4150	4150	4150	0
402	20240701	124900	110771390	4150	4150	4150	4150	20
403	20240701	124800	110688390	4130	4130	4130	4130	40
404	20240701	124700	110523190	4150	4150	4150	4150	130
405	20240701	124600	109983690	4150	4150	4150	4150	100
406	20240701	124500	109568690	4150	4150	4150	4150	0
407	20240701	124400	109568690	4150	4150	4150	4150	0
408	20240701	124300	109568690	4150	4150	4150	4150	0
409	20240701	124200	109568690	4150	4150	4150	4150	0
410	20240701	124100	109568690	4150	4150	4150	4150	0
411	20240701	124000	109568690	4150	4150	4150	4150	0
412	20240701	123900	109568690	4150	4150	4150	4150	100
413	20240701	123800	109153690	4150	4150	4150	4150	0
414	20240701	123700	109153690	4150	4150	4150	4150	0
415	20240701	123600	109153690	4150	4150	4150	4150	3
416	20240701	123500	109141240	4125	4130	4130	4125	915
417	20240701	123400	105363150	4130	4130	4130	4130	0
418	20240701	123300	105363150	4130	4130	4130	4130	0
419	20240701	123200	105363150	4130	4130	4130	4130	0
420	20240701	123100	105363150	4130	4130	4130	4130	0
421	20240701	123000	105363150	4130	4130	4130	4130	0
422	20240701	122900	105363150	4130	4125	4130	4125	327
423	20240701	122800	104014140	4150	4150	4150	4150	1
424	20240701	122700	104009990	4125	4125	4125	4125	0
425	20240701	122600	104009990	4125	4130	4130	4125	59
426	20240701	122500	103766450	4130	4130	4130	4130	0
427	20240701	122400	103766450	4130	4130	4130	4130	0
428	20240701	122300	103766450	4130	4130	4130	4130	0
429	20240701	122200	103766450	4130	4130	4130	4130	400
430	20240701	122100	102114450	4130	4130	4130	4130	0
431	20240701	122000	102114450	4130	4130	4130	4130	0
432	20240701	121900	102114450	4130	4130	4130	4130	0
433	20240701	121800	102114450	4130	4130	4130	4130	0
434	20240701	121700	102114450	4130	4130	4130	4130	0
435	20240701	121600	102114450	4130	4130	4130	4130	92
436	20240701	121500	101734490	4130	4130	4130	4130	0
437	20240701	121400	101734490	4130	4130	4130	4130	0
438	20240701	121300	101734490	4130	4130	4130	4130	0
439	20240701	121200	101734490	4130	4130	4130	4130	0
440	20240701	121100	101734490	4130	4130	4130	4130	0
441	20240701	121000	101734490	4130	4130	4130	4130	0
442	20240701	120900	101734490	4130	4130	4130	4130	0
443	20240701	120800	101734490	4130	4130	4130	4130	0
444	20240701	120700	101734490	4130	4130	4130	4130	0
445	20240701	120600	101734490	4130	4130	4130	4130	110
446	20240701	120500	101280190	4130	4130	4130	4130	0
447	20240701	120400	101280190	4130	4130	4130	4130	347
448	20240701	120300	99847080	4130	4130	4130	4130	0
449	20240701	120200	99847080	4130	4135	4135	4130	1051
450	20240701	120100	95506325	4150	4150	4150	4150	0
451	20240701	120000	95506325	4150	4150	4150	4150	0
452	20240701	115900	95506325	4150	4150	4150	4150	5
453	20240701	115800	95485575	4150	4150	4150	4150	11
454	20240701	115700	95439925	4150	4150	4150	4150	10
455	20240701	115600	95398425	4130	4130	4130	4130	0
456	20240701	115500	95398425	4130	4130	4130	4130	1
457	20240701	115400	95394295	4130	4130	4130	4130	0
458	20240701	115300	95394295	4130	4130	4130	4130	4
459	20240701	115200	95377775	4125	4125	4125	4125	0
460	20240701	115100	95377775	4125	4125	4125	4125	0
461	20240701	115000	95377775	4125	4125	4125	4125	0
462	20240701	114900	95377775	4125	4125	4125	4125	0
463	20240701	114800	95377775	4125	4125	4125	4125	0
464	20240701	114700	95377775	4125	4125	4125	4125	36
465	20240701	114600	95229275	4125	4125	4125	4125	0
466	20240701	114500	95229275	4125	4125	4125	4125	0
467	20240701	114400	95229275	4125	4150	4150	4125	2277
468	20240701	114300	85781000	4150	4130	4150	4130	774
469	20240701	114200	82572195	4125	4125	4125	4125	186
470	20240701	114100	81804945	4120	4120	4120	4120	0
471	20240701	114000	81804945	4120	4120	4120	4120	0
472	20240701	113900	81804945	4120	4120	4120	4120	0
473	20240701	113800	81804945	4120	4120	4120	4120	631
474	20240701	113700	79205225	4120	4120	4120	4120	42
475	20240701	113600	79032185	4120	4120	4120	4120	0
476	20240701	113500	79032185	4120	4125	4125	4120	619
477	20240701	113400	76478900	4125	4125	4125	4125	210
478	20240701	113300	75612650	4125	4130	4130	4125	245
479	20240701	113200	74601855	4130	4130	4130	4130	0
480	20240701	113100	74601855	4130	4135	4135	4130	51
481	20240701	113000	74390985	4135	4135	4135	4135	2
482	20240701	112900	74382715	4130	4130	4130	4130	0
483	20240701	112800	74382715	4130	4130	4130	4130	0
484	20240701	112700	74382715	4130	4130	4130	4130	0
485	20240701	112600	74382715	4130	4130	4130	4130	0
486	20240701	112500	74382715	4130	4130	4130	4130	0
487	20240701	112400	74382715	4130	4130	4130	4130	0
488	20240701	112300	74382715	4130	4130	4130	4130	0
489	20240701	112200	74382715	4130	4130	4130	4130	0
490	20240701	112100	74382715	4130	4150	4150	4130	102
491	20240701	112000	73959455	4150	4150	4150	4150	100
492	20240701	111900	73544455	4150	4150	4150	4150	0
493	20240701	111800	73544455	4150	4150	4150	4150	0
494	20240701	111700	73544455	4150	4150	4150	4150	0
495	20240701	111600	73544455	4150	4150	4150	4150	1
496	20240701	111500	73540305	4130	4145	4145	4130	230
497	20240701	111400	72587045	4145	4145	4145	4145	1
498	20240701	111300	72582900	4145	4145	4145	4145	0
499	20240701	111200	72582900	4145	4145	4145	4145	50
500	20240701	111100	72375650	4140	4140	4140	4140	0
501	20240701	111000	72375650	4140	4140	4140	4140	0
502	20240701	110900	72375650	4140	4140	4140	4140	30
503	20240701	110800	72251450	4140	4140	4140	4140	0
504	20240701	110700	72251450	4140	4130	4140	4130	60
505	20240701	110600	72003640	4130	4130	4130	4130	0
506	20240701	110500	72003640	4130	4130	4130	4130	0
507	20240701	110400	72003640	4130	4130	4130	4130	0
508	20240701	110300	72003640	4130	4130	4130	4130	0
509	20240701	110200	72003640	4130	4130	4130	4130	0
510	20240701	110100	72003640	4130	4135	4140	4130	257
511	20240701	110000	70939885	4135	4135	4135	4135	0
512	20240701	105900	70939885	4135	4135	4135	4135	2
513	20240701	105800	70931615	4130	4130	4130	4130	0
514	20240701	105700	70931615	4130	4130	4130	4130	0
515	20240701	105600	70931615	4130	4130	4130	4130	0
516	20240701	105500	70931615	4130	4130	4135	4130	10
517	20240701	105400	70890300	4130	4130	4130	4130	0
518	20240701	105300	70890300	4130	4130	4130	4130	0
519	20240701	105200	70890300	4130	4130	4130	4130	0
520	20240701	105100	70890300	4130	4130	4130	4130	0
521	20240701	105000	70890300	4130	4130	4130	4130	0
522	20240701	104900	70890300	4130	4130	4130	4130	10
523	20240701	104800	70849000	4135	4135	4135	4135	0
524	20240701	104700	70849000	4135	4135	4135	4135	0
525	20240701	104600	70849000	4135	4135	4135	4135	0
526	20240701	104500	70849000	4135	4135	4135	4135	0
527	20240701	104400	70849000	4135	4135	4135	4135	0
528	20240701	104300	70849000	4135	4135	4135	4135	0
529	20240701	104200	70849000	4135	4135	4135	4135	0
530	20240701	104100	70849000	4135	4130	4135	4130	101
531	20240701	104000	70431865	4130	4130	4130	4130	0
532	20240701	103900	70431865	4130	4130	4130	4130	0
533	20240701	103800	70431865	4130	4130	4130	4130	0
534	20240701	103700	70431865	4130	4130	4130	4130	0
535	20240701	103600	70431865	4130	4130	4130	4130	0
536	20240701	103500	70431865	4130	4130	4130	4130	0
537	20240701	103400	70431865	4130	4130	4130	4130	0
538	20240701	103300	70431865	4130	4130	4130	4130	0
539	20240701	103200	70431865	4130	4130	4130	4130	0
540	20240701	103100	70431865	4130	4130	4130	4130	0
541	20240701	103000	70431865	4130	4130	4130	4130	1
542	20240701	102900	70427735	4130	4130	4130	4130	0
543	20240701	102800	70427735	4130	4120	4130	4120	6
544	20240701	102700	70403005	4115	4115	4115	4115	0
545	20240701	102600	70403005	4115	4115	4115	4115	4
546	20240701	102500	70386545	4110	4110	4110	4110	0
547	20240701	102400	70386545	4110	4110	4110	4110	0
548	20240701	102300	70386545	4110	4110	4110	4110	0
549	20240701	102200	70386545	4110	4115	4115	4110	159
550	20240701	102100	69732650	4120	4120	4120	4120	169
551	20240701	102000	69036370	4120	4120	4120	4120	1
552	20240701	101900	69032250	4120	4120	4120	4120	0
553	20240701	101800	69032250	4120	4120	4120	4120	3
554	20240701	101700	69019890	4120	4120	4120	4120	3
555	20240701	101600	69007530	4120	4120	4120	4120	12
556	20240701	101500	68958090	4120	4120	4120	4120	12
557	20240701	101400	68908650	4120	4120	4120	4120	100
558	20240701	101300	68496650	4130	4130	4130	4130	0
559	20240701	101200	68496650	4130	4130	4130	4130	0
560	20240701	101100	68496650	4130	4130	4130	4130	2
561	20240701	101000	68488390	4120	4120	4120	4120	0
562	20240701	100900	68488390	4120	4120	4120	4120	0
563	20240701	100800	68488390	4120	4120	4120	4120	0
564	20240701	100700	68488390	4120	4120	4120	4120	80
565	20240701	100600	68158790	4120	4120	4120	4120	0
566	20240701	100500	68158790	4120	4120	4120	4120	0
567	20240701	100400	68158790	4120	4120	4120	4120	10
568	20240701	100300	68117590	4120	4120	4120	4120	203
569	20240701	100200	67281230	4130	4130	4130	4125	65
570	20240701	100100	67013080	4120	4120	4120	4120	2917
571	20240701	100000	54995040	4115	4115	4115	4115	2
572	20240701	095900	54986810	4115	4115	4115	4115	1
573	20240701	095800	54982695	4105	4105	4105	4105	539
574	20240701	095700	52770100	4105	4105	4105	4105	0
575	20240701	095600	52770100	4105	4105	4105	4100	1550
576	20240701	095500	46409910	4105	4105	4105	4105	100
577	20240701	095400	45999410	4120	4120	4120	4120	0
578	20240701	095300	45999410	4120	4120	4120	4120	1
579	20240701	095200	45995290	4100	4120	4120	4100	51
580	20240701	095100	45786170	4100	4120	4120	4100	510
581	20240701	095000	43694970	4120	4120	4120	4120	3
582	20240701	094900	43682610	4100	4120	4120	4100	1210
583	20240701	094800	38721520	4120	4120	4120	4120	2
584	20240701	094700	38713280	4120	4120	4120	4120	22
585	20240701	094600	38622640	4120	4120	4120	4120	0
586	20240701	094500	38622640	4120	4120	4120	4120	1
587	20240701	094400	38618520	4120	4120	4120	4120	1331
588	20240701	094300	33134800	4130	4130	4130	4130	0
589	20240701	094200	33134800	4130	4115	4130	4115	10
590	20240701	094100	33093545	4100	4125	4125	4100	719
591	20240701	094000	30145165	4105	4105	4105	4105	0
592	20240701	093900	30145165	4105	4105	4105	4105	33
593	20240701	093800	30009700	4125	4125	4125	4125	1
594	20240701	093700	30005575	4100	4100	4100	4100	0
595	20240701	093600	30005575	4100	4100	4100	4100	195
596	20240701	093500	29206075	4100	4100	4100	4100	25
597	20240701	093400	29103575	4125	4110	4125	4110	765
598	20240701	093300	25959410	4110	4110	4110	4100	1119
599	20240701	093200	21365125	4110	4110	4110	4110	500
600	20240701	093100	19310125	4110	4110	4110	4110	0
601	20240701	093000	19310125	4110	4110	4110	4110	0
602	20240701	092900	19310125	4110	4110	4110	4110	0
603	20240701	092800	19310125	4110	4110	4110	4110	0
604	20240701	092700	19310125	4110	4120	4120	4110	2931
605	20240701	092600	7262685	4125	4125	4125	4125	1
606	20240701	092500	7258560	4125	4125	4125	4125	0
607	20240701	092400	7258560	4125	4125	4125	4125	0
608	20240701	092300	7258560	4125	4125	4125	4125	6
609	20240701	092200	7233810	4125	4130	4130	4125	254
610	20240701	092100	6186055	4130	4130	4130	4130	0
611	20240701	092000	6186055	4130	4130	4130	4130	3
612	20240701	091900	6173665	4125	4125	4125	4125	0
613	20240701	091800	6173665	4125	4125	4125	4125	0
614	20240701	091700	6173665	4125	4125	4125	4125	0
615	20240701	091600	6173665	4125	4125	4125	4125	0
616	20240701	091500	6173665	4125	4130	4130	4125	179
617	20240701	091400	5434695	4125	4125	4125	4125	308
618	20240701	091300	4164195	4125	4125	4125	4125	0
619	20240701	091200	4164195	4125	4130	4130	4125	128
620	20240701	091100	3635660	4135	4150	4150	4135	2
621	20240701	091000	3627375	4135	4135	4135	4135	0
622	20240701	090900	3627375	4135	4140	4140	4135	3
623	20240701	090800	3614965	4150	4150	4150	4150	0
624	20240701	090700	3614965	4150	4150	4150	4150	2
625	20240701	090600	3606665	4150	4150	4150	4150	1
626	20240701	090500	3602515	4150	4150	4150	4150	1
627	20240701	090400	3598365	4125	4125	4125	4125	0
628	20240701	090300	3598365	4125	4120	4160	4120	270
629	20240701	090200	2485775	4160	4160	4160	4130	62
630	20240701	090100	2229535	4160	4150	4160	4110	402
631	20240701	090000	570035	4155	4165	4165	4155	137