KissMeData/086040/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	200300	234972520	4995	4995	4995	4995	2074
3	20240701	200200	234972520	4995	4995	4995	4995	0
4	20240701	200100	234972520	4995	4995	4995	4995	0
5	20240701	200000	234972520	4995	4995	4995	4995	0
6	20240701	195900	234972520	4995	4995	4995	4995	0
7	20240701	195800	234972520	4995	4995	4995	4995	0
8	20240701	195700	234972520	4995	4995	4995	4995	0
9	20240701	195600	234972520	4995	4995	4995	4995	0
10	20240701	195500	234972520	4995	4995	4995	4995	0
11	20240701	195400	234972520	4995	4995	4995	4995	0
12	20240701	195300	234972520	4995	4995	4995	4995	0
13	20240701	195200	234972520	4995	4995	4995	4995	0
14	20240701	195100	234972520	4995	4995	4995	4995	0
15	20240701	195000	234972520	4995	4995	4995	4995	0
16	20240701	194900	234972520	4995	4995	4995	4995	0
17	20240701	194800	234972520	4995	4995	4995	4995	0
18	20240701	194700	234972520	4995	4995	4995	4995	0
19	20240701	194600	234972520	4995	4995	4995	4995	0
20	20240701	194500	234972520	4995	4995	4995	4995	0
21	20240701	194400	234972520	4995	4995	4995	4995	0
22	20240701	194300	234972520	4995	4995	4995	4995	0
23	20240701	194200	234972520	4995	4995	4995	4995	0
24	20240701	194100	234972520	4995	4995	4995	4995	0
25	20240701	194000	234972520	4995	4995	4995	4995	0
26	20240701	193900	234972520	4995	4995	4995	4995	0
27	20240701	193800	234972520	4995	4995	4995	4995	0
28	20240701	193700	234972520	4995	4995	4995	4995	0
29	20240701	193600	234972520	4995	4995	4995	4995	0
30	20240701	193500	234972520	4995	4995	4995	4995	0
31	20240701	193400	234972520	4995	4995	4995	4995	0
32	20240701	193300	234972520	4995	4995	4995	4995	2074
33	20240701	193200	234972520	4995	4995	4995	4995	0
34	20240701	193100	234972520	4995	4995	4995	4995	0
35	20240701	193000	234972520	4995	4995	4995	4995	0
36	20240701	192900	234972520	4995	4995	4995	4995	0
37	20240701	192800	234972520	4995	4995	4995	4995	0
38	20240701	192700	234972520	4995	4995	4995	4995	0
39	20240701	192600	234972520	4995	4995	4995	4995	0
40	20240701	192500	234972520	4995	4995	4995	4995	0
41	20240701	192400	234972520	4995	4995	4995	4995	0
42	20240701	192300	234972520	4995	4995	4995	4995	0
43	20240701	192200	234972520	4995	4995	4995	4995	0
44	20240701	192100	234972520	4995	4995	4995	4995	0
45	20240701	192000	234972520	4995	4995	4995	4995	0
46	20240701	191900	234972520	4995	4995	4995	4995	0
47	20240701	191800	234972520	4995	4995	4995	4995	0
48	20240701	191700	234972520	4995	4995	4995	4995	0
49	20240701	191600	234972520	4995	4995	4995	4995	0
50	20240701	191500	234972520	4995	4995	4995	4995	0
51	20240701	191400	234972520	4995	4995	4995	4995	0
52	20240701	191300	234972520	4995	4995	4995	4995	0
53	20240701	191200	234972520	4995	4995	4995	4995	0
54	20240701	191100	234972520	4995	4995	4995	4995	0
55	20240701	191000	234972520	4995	4995	4995	4995	0
56	20240701	190900	234972520	4995	4995	4995	4995	0
57	20240701	190800	234972520	4995	4995	4995	4995	0
58	20240701	190700	234972520	4995	4995	4995	4995	0
59	20240701	190600	234972520	4995	4995	4995	4995	0
60	20240701	190500	234972520	4995	4995	4995	4995	0
61	20240701	190400	234972520	4995	4995	4995	4995	0
62	20240701	190300	234972520	4995	4995	4995	4995	2074
63	20240701	190200	234972520	4995	4995	4995	4995	0
64	20240701	190100	234972520	4995	4995	4995	4995	0
65	20240701	190000	234972520	4995	4995	4995	4995	0
66	20240701	185900	234972520	4995	4995	4995	4995	0
67	20240701	185800	234972520	4995	4995	4995	4995	0
68	20240701	185700	234972520	4995	4995	4995	4995	0
69	20240701	185600	234972520	4995	4995	4995	4995	0
70	20240701	185500	234972520	4995	4995	4995	4995	0
71	20240701	185400	234972520	4995	4995	4995	4995	0
72	20240701	185300	234972520	4995	4995	4995	4995	0
73	20240701	185200	234972520	4995	4995	4995	4995	0
74	20240701	185100	234972520	4995	4995	4995	4995	0
75	20240701	185000	234972520	4995	4995	4995	4995	0
76	20240701	184900	234972520	4995	4995	4995	4995	0
77	20240701	184800	234972520	4995	4995	4995	4995	0
78	20240701	184700	234972520	4995	4995	4995	4995	0
79	20240701	184600	234972520	4995	4995	4995	4995	0
80	20240701	184500	234972520	4995	4995	4995	4995	0
81	20240701	184400	234972520	4995	4995	4995	4995	0
82	20240701	184300	234972520	4995	4995	4995	4995	0
83	20240701	184200	234972520	4995	4995	4995	4995	0
84	20240701	184100	234972520	4995	4995	4995	4995	0
85	20240701	184000	234972520	4995	4995	4995	4995	0
86	20240701	183900	234972520	4995	4995	4995	4995	0
87	20240701	183800	234972520	4995	4995	4995	4995	0
88	20240701	183700	234972520	4995	4995	4995	4995	0
89	20240701	183600	234972520	4995	4995	4995	4995	0
90	20240701	183500	234972520	4995	4995	4995	4995	0
91	20240701	183400	234972520	4995	4995	4995	4995	0
92	20240701	183300	234972520	4995	4995	4995	4995	2074
93	20240701	183200	234972520	4995	4995	4995	4995	0
94	20240701	183100	234972520	4995	4995	4995	4995	0
95	20240701	183000	234972520	4995	4995	4995	4995	0
96	20240701	182900	234972520	4995	4995	4995	4995	0
97	20240701	182800	234972520	4995	4995	4995	4995	0
98	20240701	182700	234972520	4995	4995	4995	4995	0
99	20240701	182600	234972520	4995	4995	4995	4995	0
100	20240701	182500	234972520	4995	4995	4995	4995	0
101	20240701	182400	234972520	4995	4995	4995	4995	0
102	20240701	182300	234972520	4995	4995	4995	4995	0
103	20240701	182200	234972520	4995	4995	4995	4995	0
104	20240701	182100	234972520	4995	4995	4995	4995	0
105	20240701	182000	234972520	4995	4995	4995	4995	0
106	20240701	181900	234972520	4995	4995	4995	4995	0
107	20240701	181800	234972520	4995	4995	4995	4995	0
108	20240701	181700	234972520	4995	4995	4995	4995	0
109	20240701	181600	234972520	4995	4995	4995	4995	0
110	20240701	181500	234972520	4995	4995	4995	4995	0
111	20240701	181400	234972520	4995	4995	4995	4995	0
112	20240701	181300	234972520	4995	4995	4995	4995	0
113	20240701	181200	234972520	4995	4995	4995	4995	0
114	20240701	181100	234972520	4995	4995	4995	4995	0
115	20240701	181000	234972520	4995	4995	4995	4995	0
116	20240701	180900	234972520	4995	4995	4995	4995	0
117	20240701	180800	234972520	4995	4995	4995	4995	0
118	20240701	180700	234972520	4995	4995	4995	4995	0
119	20240701	180600	234972520	4995	4995	4995	4995	0
120	20240701	180500	234972520	4995	4995	4995	4995	0
121	20240701	180400	234972520	4995	4995	4995	4995	0
122	20240701	180300	234972520	4995	4995	4995	4995	2074
123	20240701	180200	234972520	4995	4995	4995	4995	0
124	20240701	180100	234972520	4995	4995	4995	4995	0
125	20240701	180000	234972520	4995	4995	4995	4995	0
126	20240701	175900	234972520	4995	4995	4995	4995	0
127	20240701	175800	234972520	4995	4995	4995	4995	0
128	20240701	175700	234972520	4995	4995	4995	4995	0
129	20240701	175600	234972520	4995	4995	4995	4995	0
130	20240701	175500	234972520	4995	4995	4995	4995	0
131	20240701	175400	234972520	4995	4995	4995	4995	0
132	20240701	175300	234972520	4995	4995	4995	4995	0
133	20240701	175200	234972520	4995	4995	4995	4995	0
134	20240701	175100	234972520	4995	4995	4995	4995	0
135	20240701	175000	234972520	4995	4995	4995	4995	0
136	20240701	174900	234972520	4995	4995	4995	4995	0
137	20240701	174800	234972520	4995	4995	4995	4995	0
138	20240701	174700	234972520	4995	4995	4995	4995	0
139	20240701	174600	234972520	4995	4995	4995	4995	0
140	20240701	174500	234972520	4995	4995	4995	4995	0
141	20240701	174400	234972520	4995	4995	4995	4995	0
142	20240701	174300	234972520	4995	4995	4995	4995	0
143	20240701	174200	234972520	4995	4995	4995	4995	0
144	20240701	174100	234972520	4995	4995	4995	4995	0
145	20240701	174000	234972520	4995	4995	4995	4995	0
146	20240701	173900	234972520	4995	4995	4995	4995	0
147	20240701	173800	234972520	4995	4995	4995	4995	0
148	20240701	173700	234972520	4995	4995	4995	4995	0
149	20240701	173600	234972520	4995	4995	4995	4995	0
150	20240701	173500	234972520	4995	4995	4995	4995	0
151	20240701	173400	234972520	4995	4995	4995	4995	0
152	20240701	173300	234972520	4995	4995	4995	4995	2074
153	20240701	173200	234972520	4995	4995	4995	4995	0
154	20240701	173100	234972520	4995	4995	4995	4995	0
155	20240701	173000	234972520	4995	4995	4995	4995	0
156	20240701	172900	234972520	4995	4995	4995	4995	0
157	20240701	172800	234972520	4995	4995	4995	4995	0
158	20240701	172700	234972520	4995	4995	4995	4995	0
159	20240701	172600	234972520	4995	4995	4995	4995	0
160	20240701	172500	234972520	4995	4995	4995	4995	0
161	20240701	172400	234972520	4995	4995	4995	4995	0
162	20240701	172300	234972520	4995	4995	4995	4995	0
163	20240701	172200	234972520	4995	4995	4995	4995	0
164	20240701	172100	234972520	4995	4995	4995	4995	0
165	20240701	172000	234972520	4995	4995	4995	4995	0
166	20240701	171900	234972520	4995	4995	4995	4995	0
167	20240701	171800	234972520	4995	4995	4995	4995	0
168	20240701	171700	234972520	4995	4995	4995	4995	0
169	20240701	171600	234972520	4995	4995	4995	4995	0
170	20240701	171500	234972520	4995	4995	4995	4995	0
171	20240701	171400	234972520	4995	4995	4995	4995	0
172	20240701	171300	234972520	4995	4995	4995	4995	0
173	20240701	171200	234972520	4995	4995	4995	4995	0
174	20240701	171100	234972520	4995	4995	4995	4995	0
175	20240701	171000	234972520	4995	4995	4995	4995	0
176	20240701	170900	234972520	4995	4995	4995	4995	0
177	20240701	170800	234972520	4995	4995	4995	4995	0
178	20240701	170700	234972520	4995	4995	4995	4995	0
179	20240701	170600	234972520	4995	4995	4995	4995	0
180	20240701	170500	234972520	4995	4995	4995	4995	0
181	20240701	170400	234972520	4995	4995	4995	4995	0
182	20240701	170300	234972520	4995	4995	4995	4995	2074
183	20240701	170200	234972520	4995	4995	4995	4995	0
184	20240701	170100	234972520	4995	4995	4995	4995	0
185	20240701	170000	234972520	4995	4995	4995	4995	0
186	20240701	165900	234972520	4995	4995	4995	4995	0
187	20240701	165800	234972520	4995	4995	4995	4995	0
188	20240701	165700	234972520	4995	4995	4995	4995	0
189	20240701	165600	234972520	4995	4995	4995	4995	0
190	20240701	165500	234972520	4995	4995	4995	4995	0
191	20240701	165400	234972520	4995	4995	4995	4995	0
192	20240701	165300	234972520	4995	4995	4995	4995	0
193	20240701	165200	234972520	4995	4995	4995	4995	0
194	20240701	165100	234972520	4995	4995	4995	4995	0
195	20240701	165000	234972520	4995	4995	4995	4995	0
196	20240701	164900	234972520	4995	4995	4995	4995	0
197	20240701	164800	234972520	4995	4995	4995	4995	0
198	20240701	164700	234972520	4995	4995	4995	4995	0
199	20240701	164600	234972520	4995	4995	4995	4995	0
200	20240701	164500	234972520	4995	4995	4995	4995	0
201	20240701	164400	234972520	4995	4995	4995	4995	0
202	20240701	164300	234972520	4995	4995	4995	4995	0
203	20240701	164200	234972520	4995	4995	4995	4995	0
204	20240701	164100	234972520	4995	4995	4995	4995	0
205	20240701	164000	234972520	4995	4995	4995	4995	0
206	20240701	163900	234972520	4995	4995	4995	4995	0
207	20240701	163800	234972520	4995	4995	4995	4995	0
208	20240701	163700	234972520	4995	4995	4995	4995	0
209	20240701	163600	234972520	4995	4995	4995	4995	0
210	20240701	163500	234972520	4995	4995	4995	4995	0
211	20240701	163400	234972520	4995	4995	4995	4995	0
212	20240701	163300	234972520	4995	4995	4995	4995	2074
213	20240701	163200	234972520	4995	4995	4995	4995	0
214	20240701	163100	234972520	4995	4995	4995	4995	0
215	20240701	163000	234972520	4995	4995	4995	4995	0
216	20240701	162900	234972520	4995	4995	4995	4995	0
217	20240701	162800	234972520	4995	4995	4995	4995	0
218	20240701	162700	234972520	4995	4995	4995	4995	0
219	20240701	162600	234972520	4995	4995	4995	4995	0
220	20240701	162500	234972520	4995	4995	4995	4995	0
221	20240701	162400	234972520	4995	4995	4995	4995	0
222	20240701	162300	234972520	4995	4995	4995	4995	0
223	20240701	162200	234972520	4995	4995	4995	4995	0
224	20240701	162100	234972520	4995	4995	4995	4995	0
225	20240701	162000	234972520	4995	4995	4995	4995	0
226	20240701	161900	234972520	4995	4995	4995	4995	0
227	20240701	161800	234972520	4995	4995	4995	4995	0
228	20240701	161700	234972520	4995	4995	4995	4995	0
229	20240701	161600	234972520	4995	4995	4995	4995	0
230	20240701	161500	234972520	4995	4995	4995	4995	0
231	20240701	161400	234972520	4995	4995	4995	4995	0
232	20240701	161300	234972520	4995	4995	4995	4995	0
233	20240701	161200	234972520	4995	4995	4995	4995	0
234	20240701	161100	234972520	4995	4995	4995	4995	0
235	20240701	161000	234972520	4995	4995	4995	4995	0
236	20240701	160900	234972520	4995	4995	4995	4995	0
237	20240701	160800	234972520	4995	4995	4995	4995	0
238	20240701	160700	234972520	4995	4995	4995	4995	0
239	20240701	160600	234972520	4995	4995	4995	4995	0
240	20240701	160500	234972520	4995	4995	4995	4995	0
241	20240701	160400	234972520	4995	4995	4995	4995	0
242	20240701	160300	234972520	4995	4995	4995	4995	2074
243	20240701	160200	234972520	4995	4995	4995	4995	0
244	20240701	160100	234972520	4995	4995	4995	4995	0
245	20240701	160000	234972520	4995	4995	4995	4995	0
246	20240701	155900	234972520	4995	4995	4995	4995	0
247	20240701	155800	234972520	4995	4995	4995	4995	0
248	20240701	155700	234972520	4995	4995	4995	4995	0
249	20240701	155600	234972520	4995	4995	4995	4995	0
250	20240701	155500	234972520	4995	4995	4995	4995	0
251	20240701	155400	234972520	4995	4995	4995	4995	0
252	20240701	155300	234972520	4995	4995	4995	4995	0
253	20240701	155200	234972520	4995	4995	4995	4995	0
254	20240701	155100	234972520	4995	4995	4995	4995	0
255	20240701	155000	234972520	4995	4995	4995	4995	0
256	20240701	154900	234972520	4995	4995	4995	4995	0
257	20240701	154800	234972520	4995	4995	4995	4995	0
258	20240701	154700	234972520	4995	4995	4995	4995	0
259	20240701	154600	234972520	4995	4995	4995	4995	0
260	20240701	154500	234972520	4995	4995	4995	4995	0
261	20240701	154400	234972520	4995	4995	4995	4995	0
262	20240701	154300	234972520	4995	4995	4995	4995	0
263	20240701	154200	234972520	4995	4995	4995	4995	0
264	20240701	154100	234972520	4995	4995	4995	4995	0
265	20240701	154000	234972520	4995	4995	4995	4995	0
266	20240701	153900	234972520	4995	4995	4995	4995	0
267	20240701	153800	234972520	4995	4995	4995	4995	0
268	20240701	153700	234972520	4995	4995	4995	4995	0
269	20240701	153600	234972520	4995	4995	4995	4995	0
270	20240701	153500	234972520	4995	4995	4995	4995	0
271	20240701	153400	234972520	4995	4995	4995	4995	0
272	20240701	153300	234972520	4995	4995	4995	4995	2074
273	20240701	153200	234972520	4995	4995	4995	4995	0
274	20240701	153100	234972520	4995	4995	4995	4995	0
275	20240701	153000	234972520	4995	4995	4995	4995	2074
276	20240701	152900	224612890	4980	4980	4980	4980	0
277	20240701	152800	224612890	4980	4980	4980	4980	0
278	20240701	152700	224612890	4980	4980	4980	4980	0
279	20240701	152600	224612890	4980	4980	4980	4980	0
280	20240701	152500	224612890	4980	4980	4980	4980	0
281	20240701	152400	224612890	4980	4980	4980	4980	0
282	20240701	152300	224612890	4980	4980	4980	4980	0
283	20240701	152200	224612890	4980	4980	4980	4980	0
284	20240701	152100	224612890	4980	4980	4980	4980	0
285	20240701	152000	224612890	4980	4980	4980	4980	0
286	20240701	151900	224612890	4980	4980	4980	4980	82
287	20240701	151800	224204530	4980	4980	4980	4980	22
288	20240701	151700	224094970	4980	4980	4980	4980	0
289	20240701	151600	224094970	4980	4960	4980	4955	2002
290	20240701	151500	214170010	4980	4980	4980	4980	1
291	20240701	151400	214165030	4980	4980	4980	4960	1615
292	20240701	151300	206149815	4980	4980	4980	4980	0
293	20240701	151200	206149815	4980	4980	4980	4980	4
294	20240701	151100	206129895	4965	4970	4980	4965	123
295	20240701	151000	205519055	4980	4980	4980	4980	0
296	20240701	150900	205519055	4980	4980	4980	4980	0
297	20240701	150800	205519055	4980	4980	4980	4980	47
298	20240701	150700	205284995	4985	4980	4985	4980	52
299	20240701	150600	205026025	4985	4980	4985	4980	324
300	20240701	150500	203412490	4985	4995	4995	4985	649
301	20240701	150400	200177065	5000	4980	5000	4980	54
302	20240701	150300	199908065	5000	4990	5000	4980	273
303	20240701	150200	198543865	4980	4990	5000	4980	972
304	20240701	150100	193693460	5000	5000	5000	4990	313
305	20240701	150000	192131140	5020	5020	5020	5000	17
306	20240701	145900	192045820	5010	4985	5010	4985	2461
307	20240701	145800	179756925	4985	4985	4985	4985	1
308	20240701	145700	179751940	4985	4970	4985	4970	2401
309	20240701	145600	167804670	4965	4955	4965	4955	5764
310	20240701	145500	139218785	4935	4950	4950	4935	29
311	20240701	145400	139075595	4950	4950	4950	4950	500
312	20240701	145300	136600595	4955	4955	4955	4955	0
313	20240701	145200	136600595	4955	4955	4955	4955	0
314	20240701	145100	136600595	4955	4955	4955	4955	0
315	20240701	145000	136600595	4955	4955	4955	4955	0
316	20240701	144900	136600595	4955	4955	4955	4955	1
317	20240701	144800	136595640	4955	4955	4955	4955	0
318	20240701	144700	136595640	4955	4955	4955	4955	0
319	20240701	144600	136595640	4955	4955	4955	4955	0
320	20240701	144500	136595640	4955	4955	4955	4955	0
321	20240701	144400	136595640	4955	4955	4955	4955	0
322	20240701	144300	136595640	4955	4955	4955	4955	0
323	20240701	144200	136595640	4955	4955	4955	4955	0
324	20240701	144100	136595640	4955	4955	4955	4955	0
325	20240701	144000	136595640	4955	4955	4955	4955	40
326	20240701	143900	136397440	4955	4955	4955	4955	0
327	20240701	143800	136397440	4955	4955	4955	4955	3
328	20240701	143700	136382575	4955	4955	4955	4955	0
329	20240701	143600	136382575	4955	4955	4955	4955	3
330	20240701	143500	136367710	4955	4955	4955	4955	0
331	20240701	143400	136367710	4955	4955	4955	4955	0
332	20240701	143300	136367710	4955	4955	4955	4955	0
333	20240701	143200	136367710	4955	4955	4955	4955	0
334	20240701	143100	136367710	4955	4955	4955	4955	0
335	20240701	143000	136367710	4955	4955	4955	4955	2
336	20240701	142900	136357800	4950	4950	4950	4950	0
337	20240701	142800	136357800	4950	4950	4950	4950	1000
338	20240701	142700	131407800	4950	4950	4950	4950	3
339	20240701	142600	131392950	4920	4920	4920	4920	200
340	20240701	142500	130408950	4945	4945	4945	4945	5
341	20240701	142400	130384225	4950	4950	4950	4950	3
342	20240701	142300	130369375	4950	4950	4950	4950	0
343	20240701	142200	130369375	4950	4950	4950	4950	0
344	20240701	142100	130369375	4950	4945	4950	4945	136
345	20240701	142000	129696610	4945	4945	4945	4945	2
346	20240701	141900	129686720	4930	4930	4930	4930	200
347	20240701	141800	128700720	4945	4940	4945	4940	417
348	20240701	141700	126639655	4945	4950	4950	4945	313
349	20240701	141600	125091620	4955	4955	4955	4955	0
350	20240701	141500	125091620	4955	4955	4955	4955	63
351	20240701	141400	124779455	4955	4950	4955	4950	1418
352	20240701	141300	117760075	4950	4950	4950	4950	3
353	20240701	141200	117745225	4950	4950	4950	4950	2
354	20240701	141100	117735325	4945	4945	4945	4945	37
355	20240701	141000	117552360	4950	4950	4950	4950	0
356	20240701	140900	117552360	4950	4950	4950	4950	2
357	20240701	140800	117542460	4945	4945	4945	4945	0
358	20240701	140700	117542460	4945	4945	4945	4945	0
359	20240701	140600	117542460	4945	4945	4945	4945	10
360	20240701	140500	117493010	4940	4940	4940	4940	0
361	20240701	140400	117493010	4940	4940	4940	4940	0
362	20240701	140300	117493010	4940	4940	4940	4940	81
363	20240701	140200	117092870	4940	4940	4940	4940	3
364	20240701	140100	117078050	4940	4940	4940	4940	0
365	20240701	140000	117078050	4940	4940	4940	4940	20
366	20240701	135900	116979250	4940	4940	4940	4940	0
367	20240701	135800	116979250	4940	4930	4940	4930	14
368	20240701	135700	116910160	4905	4905	4905	4905	0
369	20240701	135600	116910160	4905	4905	4905	4905	77
370	20240701	135500	116532475	4905	4905	4905	4905	0
371	20240701	135400	116532475	4905	4905	4905	4905	0
372	20240701	135300	116532475	4905	4905	4905	4905	50
373	20240701	135200	116287225	4935	4935	4935	4935	0
374	20240701	135100	116287225	4935	4935	4935	4935	0
375	20240701	135000	116287225	4935	4935	4935	4935	20
376	20240701	134900	116188525	4935	4935	4935	4935	0
377	20240701	134800	116188525	4935	4935	4935	4935	0
378	20240701	134700	116188525	4935	4935	4935	4935	29
379	20240701	134600	116045410	4900	4900	4900	4900	0
380	20240701	134500	116045410	4900	4900	4900	4900	0
381	20240701	134400	116045410	4900	4900	4900	4900	0
382	20240701	134300	116045410	4900	4915	4915	4900	350
383	20240701	134200	114328885	4910	4910	4910	4910	252
384	20240701	134100	113091565	4910	4910	4910	4910	0
385	20240701	134000	113091565	4910	4910	4910	4910	0
386	20240701	133900	113091565	4910	4910	4910	4910	0
387	20240701	133800	113091565	4910	4910	4910	4910	0
388	20240701	133700	113091565	4910	4910	4910	4910	100
389	20240701	133600	112600565	4920	4920	4920	4920	0
390	20240701	133500	112600565	4920	4920	4920	4920	0
391	20240701	133400	112600565	4920	4920	4920	4920	0
392	20240701	133300	112600565	4920	4920	4920	4920	50
393	20240701	133200	112354565	4910	4910	4910	4910	0
394	20240701	133100	112354565	4910	4910	4910	4910	0
395	20240701	133000	112354565	4910	4910	4910	4910	139
396	20240701	132900	111672075	4940	4940	4940	4940	80
397	20240701	132800	111276875	4940	4940	4940	4940	0
398	20240701	132700	111276875	4940	4940	4940	4940	0
399	20240701	132600	111276875	4940	4940	4940	4940	0
400	20240701	132500	111276875	4940	4940	4940	4940	48
401	20240701	132400	111039755	4940	4940	4940	4940	0
402	20240701	132300	111039755	4940	4940	4940	4940	0
403	20240701	132200	111039755	4940	4940	4940	4940	0
404	20240701	132100	111039755	4940	4940	4940	4940	0
405	20240701	132000	111039755	4940	4940	4940	4940	0
406	20240701	131900	111039755	4940	4945	4945	4940	177
407	20240701	131800	110164750	4950	4950	4950	4950	0
408	20240701	131700	110164750	4950	4950	4950	4950	0
409	20240701	131600	110164750	4950	4945	4950	4945	50
410	20240701	131500	109917495	4945	4945	4945	4945	0
411	20240701	131400	109917495	4945	4945	4945	4945	1
412	20240701	131300	109912550	4950	4950	4950	4950	2
413	20240701	131200	109902650	4945	4930	4945	4930	350
414	20240701	131100	108172680	4905	4905	4905	4905	0
415	20240701	131000	108172680	4905	4905	4905	4905	0
416	20240701	130900	108172680	4905	4905	4905	4905	0
417	20240701	130800	108172680	4905	4905	4905	4905	0
418	20240701	130700	108172680	4905	4905	4905	4905	0
419	20240701	130600	108172680	4905	4905	4905	4905	0
420	20240701	130500	108172680	4905	4905	4905	4905	0
421	20240701	130400	108172680	4905	4905	4905	4905	0
422	20240701	130300	108172680	4905	4905	4905	4905	3
423	20240701	130200	108157965	4905	4905	4905	4905	0
424	20240701	130100	108157965	4905	4915	4915	4905	390
425	20240701	130000	106243510	4945	4945	4945	4945	0
426	20240701	125900	106243510	4945	4945	4945	4945	0
427	20240701	125800	106243510	4945	4945	4945	4945	0
428	20240701	125700	106243510	4945	4945	4945	4945	0
429	20240701	125600	106243510	4945	4945	4945	4945	0
430	20240701	125500	106243510	4945	4945	4945	4945	0
431	20240701	125400	106243510	4945	4945	4945	4945	10
432	20240701	125300	106194060	4945	4945	4945	4945	2
433	20240701	125200	106184170	4945	4945	4945	4945	80
434	20240701	125100	105788570	4945	4940	4945	4940	310
435	20240701	125000	104255870	4945	4945	4945	4945	0
436	20240701	124900	104255870	4945	4945	4945	4945	0
437	20240701	124800	104255870	4945	4945	4945	4945	9
438	20240701	124700	104211365	4945	4930	4945	4925	51
439	20240701	124600	103960165	4945	4945	4945	4945	1
440	20240701	124500	103955220	4945	4945	4945	4945	100
441	20240701	124400	103460720	4945	4945	4945	4945	0
442	20240701	124300	103460720	4945	4945	4945	4945	34
443	20240701	124200	103292590	4945	4945	4945	4945	0
444	20240701	124100	103292590	4945	4945	4945	4945	0
445	20240701	124000	103292590	4945	4945	4945	4945	10
446	20240701	123900	103243140	4945	4945	4945	4945	0
447	20240701	123800	103243140	4945	4945	4945	4945	0
448	20240701	123700	103243140	4945	4945	4945	4945	0
449	20240701	123600	103243140	4945	4945	4945	4945	0
450	20240701	123500	103243140	4945	4945	4945	4945	10
451	20240701	123400	103193690	4950	4950	4950	4950	0
452	20240701	123300	103193690	4950	4950	4950	4950	19
453	20240701	123200	103099640	4960	4960	4960	4960	0
454	20240701	123100	103099640	4960	4960	4960	4960	5
455	20240701	123000	103074840	4960	4960	4960	4960	19
456	20240701	122900	102980600	4960	4960	4960	4960	0
457	20240701	122800	102980600	4960	4960	4960	4960	0
458	20240701	122700	102980600	4960	4960	4960	4960	0
459	20240701	122600	102980600	4960	4960	4960	4960	0
460	20240701	122500	102980600	4960	4960	4960	4960	0
461	20240701	122400	102980600	4960	4960	4960	4960	0
462	20240701	122300	102980600	4960	4960	4960	4960	1
463	20240701	122200	102975640	4960	4955	4960	4955	247
464	20240701	122100	101751750	4955	4950	4955	4950	113
465	20240701	122000	101192395	4950	4950	4950	4950	3
466	20240701	121900	101177545	4915	4915	4955	4910	207
467	20240701	121800	100160375	4955	4940	4955	4910	51
468	20240701	121700	99908845	4955	4955	4955	4955	0
469	20240701	121600	99908845	4955	4955	4955	4955	3
470	20240701	121500	99893980	4940	4940	4940	4940	200
471	20240701	121400	98905980	4955	4955	4955	4955	0
472	20240701	121300	98905980	4955	4955	4955	4955	0
473	20240701	121200	98905980	4955	4955	4955	4955	0
474	20240701	121100	98905980	4955	4955	4955	4940	5
475	20240701	121000	98881220	4955	4955	4955	4955	0
476	20240701	120900	98881220	4955	4955	4955	4955	0
477	20240701	120800	98881220	4955	4955	4955	4955	0
478	20240701	120700	98881220	4955	4955	4955	4955	2
479	20240701	120600	98871310	4940	4940	4940	4940	3
480	20240701	120500	98856490	4955	4955	4955	4955	0
481	20240701	120400	98856490	4955	4955	4955	4955	2
482	20240701	120300	98846580	4950	4955	4960	4950	895
483	20240701	120200	94412795	4960	4950	4960	4950	212
484	20240701	120100	93362415	4950	4950	4950	4950	150
485	20240701	120000	92619915	4950	4950	4950	4950	78
486	20240701	115900	92233815	4950	4950	4950	4950	1
487	20240701	115800	92228865	4950	4950	4950	4950	0
488	20240701	115700	92228865	4950	4950	4950	4950	0
489	20240701	115600	92228865	4950	4950	4950	4950	0
490	20240701	115500	92228865	4950	4950	4950	4950	0
491	20240701	115400	92228865	4950	4950	4950	4950	0
492	20240701	115300	92228865	4950	4950	4950	4950	0
493	20240701	115200	92228865	4950	4950	4950	4950	0
494	20240701	115100	92228865	4950	4950	4950	4950	0
495	20240701	115000	92228865	4950	4950	4950	4950	0
496	20240701	114900	92228865	4950	4950	4950	4950	0
497	20240701	114800	92228865	4950	4950	4950	4950	4
498	20240701	114700	92209065	4950	4950	4950	4950	0
499	20240701	114600	92209065	4950	4950	4950	4950	0
500	20240701	114500	92209065	4950	4950	4950	4950	0
501	20240701	114400	92209065	4950	4950	4950	4950	0
502	20240701	114300	92209065	4950	4945	4950	4945	525
503	20240701	114200	89612065	4945	4945	4945	4945	0
504	20240701	114100	89612065	4945	4945	4945	4945	0
505	20240701	114000	89612065	4945	4945	4945	4945	0
506	20240701	113900	89612065	4945	4945	4945	4945	0
507	20240701	113800	89612065	4945	4945	4945	4945	3
508	20240701	113700	89597230	4945	4945	4945	4945	0
509	20240701	113600	89597230	4945	4945	4945	4945	0
510	20240701	113500	89597230	4945	4945	4945	4945	0
511	20240701	113400	89597230	4945	4945	4945	4945	0
512	20240701	113300	89597230	4945	4925	4945	4925	16
513	20240701	113200	89518270	4945	4925	4945	4925	52
514	20240701	113100	89262130	4945	4945	4945	4945	0
515	20240701	113000	89262130	4945	4945	4945	4945	0
516	20240701	112900	89262130	4945	4945	4945	4945	10
517	20240701	112800	89212680	4940	4940	4940	4940	215
518	20240701	112700	88150580	4940	4940	4940	4940	0
519	20240701	112600	88150580	4940	4940	4940	4940	0
520	20240701	112500	88150580	4940	4940	4940	4940	10
521	20240701	112400	88101180	4940	4940	4940	4940	2
522	20240701	112300	88091300	4915	4915	4915	4915	50
523	20240701	112200	87845550	4940	4940	4940	4940	0
524	20240701	112100	87845550	4940	4940	4940	4940	0
525	20240701	112000	87845550	4940	4940	4940	4940	0
526	20240701	111900	87845550	4940	4925	4940	4925	2647
527	20240701	111800	74796585	4925	4925	4925	4925	5
528	20240701	111700	74771960	4925	4925	4925	4925	0
529	20240701	111600	74771960	4925	4925	4925	4925	18
530	20240701	111500	74683310	4925	4925	4925	4925	0
531	20240701	111400	74683310	4925	4925	4925	4925	6
532	20240701	111300	74653760	4925	4925	4925	4925	0
533	20240701	111200	74653760	4925	4905	4925	4900	503
534	20240701	111100	72186810	4925	4925	4925	4925	0
535	20240701	111000	72186810	4925	4925	4925	4925	0
536	20240701	110900	72186810	4925	4925	4925	4925	2
537	20240701	110800	72176960	4925	4925	4925	4925	0
538	20240701	110700	72176960	4925	4925	4925	4925	0
539	20240701	110600	72176960	4925	4925	4925	4925	100
540	20240701	110500	71684460	4930	4930	4930	4930	0
541	20240701	110400	71684460	4930	4930	4930	4930	0
542	20240701	110300	71684460	4930	4925	4930	4925	46
543	20240701	110200	71457905	4925	4925	4925	4925	0
544	20240701	110100	71457905	4925	4925	4925	4925	10
545	20240701	110000	71408655	4930	4930	4930	4930	0
546	20240701	105900	71408655	4930	4930	4930	4930	0
547	20240701	105800	71408655	4930	4930	4930	4930	0
548	20240701	105700	71408655	4930	4930	4930	4930	0
549	20240701	105600	71408655	4930	4925	4930	4925	2
550	20240701	105500	71398800	4895	4895	4895	4895	1
551	20240701	105400	71393905	4930	4930	4930	4930	0
552	20240701	105300	71393905	4930	4930	4930	4930	0
553	20240701	105200	71393905	4930	4920	4930	4920	5
554	20240701	105100	71369265	4920	4920	4920	4920	20
555	20240701	105000	71270865	4940	4940	4940	4940	0
556	20240701	104900	71270865	4940	4935	4940	4935	13
557	20240701	104800	71206705	4895	4895	4895	4895	45
558	20240701	104700	70986430	4940	4940	4940	4940	200
559	20240701	104600	69998430	4940	4935	4940	4935	111
560	20240701	104500	69450640	4935	4935	4935	4935	0
561	20240701	104400	69450640	4935	4935	4935	4935	0
562	20240701	104300	69450640	4935	4935	4935	4935	0
563	20240701	104200	69450640	4935	4935	4935	4935	0
564	20240701	104100	69450640	4935	4930	4935	4930	300
565	20240701	104000	67970240	4940	4940	4940	4940	0
566	20240701	103900	67970240	4940	4930	4940	4930	164
567	20240701	103800	67161305	4930	4885	4930	4885	1673
568	20240701	103700	58955150	4885	4885	4885	4885	0
569	20240701	103600	58955150	4885	4885	4885	4885	0
570	20240701	103500	58955150	4885	4885	4885	4885	0
571	20240701	103400	58955150	4885	4885	4885	4885	4
572	20240701	103300	58935610	4885	4885	4885	4885	0
573	20240701	103200	58935610	4885	4885	4885	4885	10
574	20240701	103100	58886760	4885	4885	4885	4885	0
575	20240701	103000	58886760	4885	4885	4885	4885	0
576	20240701	102900	58886760	4885	4885	4885	4885	35
577	20240701	102800	58715785	4885	4885	4885	4885	0
578	20240701	102700	58715785	4885	4885	4885	4885	6
579	20240701	102600	58686475	4885	4885	4885	4885	1
580	20240701	102500	58681590	4885	4885	4885	4885	0
581	20240701	102400	58681590	4885	4880	4885	4880	20
582	20240701	102300	58583985	4880	4880	4880	4880	19
583	20240701	102200	58491265	4880	4880	4880	4880	200
584	20240701	102100	57515265	4880	4880	4880	4880	1
585	20240701	102000	57510385	4880	4865	4880	4865	2183
586	20240701	101900	46885105	4865	4865	4865	4865	0
587	20240701	101800	46885105	4865	4865	4865	4865	0
588	20240701	101700	46885105	4865	4865	4865	4865	334
589	20240701	101600	45260195	4850	4860	4860	4850	137
590	20240701	101500	44595735	4870	4865	4870	4865	59
591	20240701	101400	44308695	4865	4865	4865	4865	169
592	20240701	101300	43486510	4870	4870	4870	4870	1
593	20240701	101200	43481640	4870	4870	4870	4870	0
594	20240701	101100	43481640	4870	4870	4870	4870	23
595	20240701	101000	43369630	4870	4870	4870	4870	0
596	20240701	100900	43369630	4870	4870	4870	4870	0
597	20240701	100800	43369630	4870	4870	4870	4870	1
598	20240701	100700	43364760	4865	4865	4865	4865	95
599	20240701	100600	42902585	4865	4865	4865	4865	0
600	20240701	100500	42902585	4865	4860	4865	4860	90
601	20240701	100400	42464865	4855	4855	4855	4855	0
602	20240701	100300	42464865	4855	4855	4855	4855	0
603	20240701	100200	42464865	4855	4855	4855	4855	90
604	20240701	100100	42027915	4855	4855	4855	4855	15
605	20240701	100000	41955090	4855	4855	4855	4855	1
606	20240701	095900	41950235	4855	4855	4855	4855	0
607	20240701	095800	41950235	4855	4855	4855	4855	15
608	20240701	095700	41877410	4860	4860	4860	4860	3
609	20240701	095600	41862830	4865	4865	4865	4865	5
610	20240701	095500	41838505	4870	4870	4870	4870	50
611	20240701	095400	41595005	4875	4875	4875	4875	0
612	20240701	095300	41595005	4875	4875	4875	4875	0
613	20240701	095200	41595005	4875	4875	4875	4875	0
614	20240701	095100	41595005	4875	4875	4875	4875	0
615	20240701	095000	41595005	4875	4875	4875	4875	0
616	20240701	094900	41595005	4875	4875	4875	4875	0
617	20240701	094800	41595005	4875	4875	4875	4875	0
618	20240701	094700	41595005	4875	4875	4875	4875	0
619	20240701	094600	41595005	4875	4875	4875	4875	0
620	20240701	094500	41595005	4875	4875	4875	4875	0
621	20240701	094400	41595005	4875	4875	4875	4875	0
622	20240701	094300	41595005	4875	4875	4875	4875	0
623	20240701	094200	41595005	4875	4875	4875	4875	0
624	20240701	094100	41595005	4875	4875	4875	4875	0
625	20240701	094000	41595005	4875	4875	4875	4875	0
626	20240701	093900	41595005	4875	4875	4875	4875	3
627	20240701	093800	41580380	4875	4830	4875	4830	108
628	20240701	093700	41058380	4830	4870	4875	4830	11
629	20240701	093600	41004805	4830	4855	4855	4830	1250
630	20240701	093500	34954780	4855	4855	4855	4855	0
631	20240701	093400	34954780	4855	4880	4880	4855	2
632	20240701	093300	34945045	4880	4880	4880	4880	0
633	20240701	093200	34945045	4880	4880	4880	4880	20
634	20240701	093100	34847445	4880	4880	4880	4880	40
635	20240701	093000	34652245	4880	4875	4880	4875	200
636	20240701	092900	33677195	4880	4880	4880	4850	156
637	20240701	092800	32919995	4875	4860	4875	4860	3043
638	20240701	092700	18106775	4870	4870	4870	4870	0
639	20240701	092600	18106775	4870	4870	4870	4870	95
640	20240701	092500	17644125	4870	4870	4870	4870	0
641	20240701	092400	17644125	4870	4870	4870	4870	10
642	20240701	092300	17595425	4850	4865	4870	4850	1450
643	20240701	092200	10561860	4865	4865	4865	4865	5
644	20240701	092100	10537535	4850	4850	4850	4850	0
645	20240701	092000	10537535	4850	4850	4850	4850	5
646	20240701	091900	10513285	4865	4865	4865	4865	1
647	20240701	091800	10508420	4865	4865	4865	4865	2
648	20240701	091700	10498690	4865	4860	4865	4860	90
649	20240701	091600	10061190	4860	4855	4860	4855	304
650	20240701	091500	8585165	4855	4855	4855	4855	0
651	20240701	091400	8585165	4855	4845	4855	4845	120
652	20240701	091300	8003215	4845	4845	4845	4845	0
653	20240701	091200	8003215	4845	4840	4845	4840	185
654	20240701	091100	7107300	4835	4835	4835	4835	4
655	20240701	091000	7087960	4835	4835	4835	4835	50
656	20240701	090900	6846210	4835	4835	4835	4835	50
657	20240701	090800	6604460	4835	4835	4835	4835	0
658	20240701	090700	6604460	4835	4835	4835	4835	0
659	20240701	090600	6604460	4835	4830	4835	4830	201
660	20240701	090500	5633045	4825	4825	4825	4825	19
661	20240701	090400	5541370	4825	4825	4825	4825	83
662	20240701	090300	5140895	4820	4815	4820	4815	329
663	20240701	090200	3555120	4820	4820	4820	4820	29
664	20240701	090100	3415340	4820	4820	4820	4820	7
665	20240701	090000	3381600	4820	4810	4820	4810	703