KissMeData/261780/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	210600	446424190	4645	4645	4645	4645	579
3	20240705	210500	446424190	4645	4645	4645	4645	0
4	20240705	210400	446424190	4645	4645	4645	4645	0
5	20240705	210300	446424190	4645	4645	4645	4645	0
6	20240705	210200	446424190	4645	4645	4645	4645	0
7	20240705	210100	446424190	4645	4645	4645	4645	0
8	20240705	210000	446424190	4645	4645	4645	4645	0
9	20240705	205900	446424190	4645	4645	4645	4645	0
10	20240705	205800	446424190	4645	4645	4645	4645	0
11	20240705	205700	446424190	4645	4645	4645	4645	0
12	20240705	205600	446424190	4645	4645	4645	4645	0
13	20240705	205500	446424190	4645	4645	4645	4645	0
14	20240705	205400	446424190	4645	4645	4645	4645	0
15	20240705	205300	446424190	4645	4645	4645	4645	0
16	20240705	205200	446424190	4645	4645	4645	4645	0
17	20240705	205100	446424190	4645	4645	4645	4645	0
18	20240705	205000	446424190	4645	4645	4645	4645	0
19	20240705	204900	446424190	4645	4645	4645	4645	0
20	20240705	204800	446424190	4645	4645	4645	4645	0
21	20240705	204700	446424190	4645	4645	4645	4645	0
22	20240705	204600	446424190	4645	4645	4645	4645	0
23	20240705	204500	446424190	4645	4645	4645	4645	0
24	20240705	204400	446424190	4645	4645	4645	4645	0
25	20240705	204300	446424190	4645	4645	4645	4645	0
26	20240705	204200	446424190	4645	4645	4645	4645	0
27	20240705	204100	446424190	4645	4645	4645	4645	0
28	20240705	204000	446424190	4645	4645	4645	4645	0
29	20240705	203900	446424190	4645	4645	4645	4645	0
30	20240705	203800	446424190	4645	4645	4645	4645	0
31	20240705	203700	446424190	4645	4645	4645	4645	0
32	20240705	203600	446424190	4645	4645	4645	4645	579
33	20240705	203500	446424190	4645	4645	4645	4645	0
34	20240705	203400	446424190	4645	4645	4645	4645	0
35	20240705	203300	446424190	4645	4645	4645	4645	0
36	20240705	203200	446424190	4645	4645	4645	4645	0
37	20240705	203100	446424190	4645	4645	4645	4645	0
38	20240705	203000	446424190	4645	4645	4645	4645	0
39	20240705	202900	446424190	4645	4645	4645	4645	0
40	20240705	202800	446424190	4645	4645	4645	4645	0
41	20240705	202700	446424190	4645	4645	4645	4645	0
42	20240705	202600	446424190	4645	4645	4645	4645	0
43	20240705	202500	446424190	4645	4645	4645	4645	0
44	20240705	202400	446424190	4645	4645	4645	4645	0
45	20240705	202300	446424190	4645	4645	4645	4645	0
46	20240705	202200	446424190	4645	4645	4645	4645	0
47	20240705	202100	446424190	4645	4645	4645	4645	0
48	20240705	202000	446424190	4645	4645	4645	4645	0
49	20240705	201900	446424190	4645	4645	4645	4645	0
50	20240705	201800	446424190	4645	4645	4645	4645	0
51	20240705	201700	446424190	4645	4645	4645	4645	0
52	20240705	201600	446424190	4645	4645	4645	4645	0
53	20240705	201500	446424190	4645	4645	4645	4645	0
54	20240705	201400	446424190	4645	4645	4645	4645	0
55	20240705	201300	446424190	4645	4645	4645	4645	0
56	20240705	201200	446424190	4645	4645	4645	4645	0
57	20240705	201100	446424190	4645	4645	4645	4645	0
58	20240705	201000	446424190	4645	4645	4645	4645	0
59	20240705	200900	446424190	4645	4645	4645	4645	0
60	20240705	200800	446424190	4645	4645	4645	4645	0
61	20240705	200700	446424190	4645	4645	4645	4645	0
62	20240705	200600	446424190	4645	4645	4645	4645	579
63	20240705	200500	446424190	4645	4645	4645	4645	0
64	20240705	200400	446424190	4645	4645	4645	4645	0
65	20240705	200300	446424190	4645	4645	4645	4645	0
66	20240705	200200	446424190	4645	4645	4645	4645	0
67	20240705	200100	446424190	4645	4645	4645	4645	0
68	20240705	200000	446424190	4645	4645	4645	4645	0
69	20240705	195900	446424190	4645	4645	4645	4645	0
70	20240705	195800	446424190	4645	4645	4645	4645	0
71	20240705	195700	446424190	4645	4645	4645	4645	0
72	20240705	195600	446424190	4645	4645	4645	4645	0
73	20240705	195500	446424190	4645	4645	4645	4645	0
74	20240705	195400	446424190	4645	4645	4645	4645	0
75	20240705	195300	446424190	4645	4645	4645	4645	0
76	20240705	195200	446424190	4645	4645	4645	4645	0
77	20240705	195100	446424190	4645	4645	4645	4645	0
78	20240705	195000	446424190	4645	4645	4645	4645	0
79	20240705	194900	446424190	4645	4645	4645	4645	0
80	20240705	194800	446424190	4645	4645	4645	4645	0
81	20240705	194700	446424190	4645	4645	4645	4645	0
82	20240705	194600	446424190	4645	4645	4645	4645	0
83	20240705	194500	446424190	4645	4645	4645	4645	0
84	20240705	194400	446424190	4645	4645	4645	4645	0
85	20240705	194300	446424190	4645	4645	4645	4645	0
86	20240705	194200	446424190	4645	4645	4645	4645	0
87	20240705	194100	446424190	4645	4645	4645	4645	0
88	20240705	194000	446424190	4645	4645	4645	4645	0
89	20240705	193900	446424190	4645	4645	4645	4645	0
90	20240705	193800	446424190	4645	4645	4645	4645	0
91	20240705	193700	446424190	4645	4645	4645	4645	0
92	20240705	193600	446424190	4645	4645	4645	4645	579
93	20240705	193500	446424190	4645	4645	4645	4645	0
94	20240705	193400	446424190	4645	4645	4645	4645	0
95	20240705	193300	446424190	4645	4645	4645	4645	0
96	20240705	193200	446424190	4645	4645	4645	4645	0
97	20240705	193100	446424190	4645	4645	4645	4645	0
98	20240705	193000	446424190	4645	4645	4645	4645	0
99	20240705	192900	446424190	4645	4645	4645	4645	0
100	20240705	192800	446424190	4645	4645	4645	4645	0
101	20240705	192700	446424190	4645	4645	4645	4645	0
102	20240705	192600	446424190	4645	4645	4645	4645	0
103	20240705	192500	446424190	4645	4645	4645	4645	0
104	20240705	192400	446424190	4645	4645	4645	4645	0
105	20240705	192300	446424190	4645	4645	4645	4645	0
106	20240705	192200	446424190	4645	4645	4645	4645	0
107	20240705	192100	446424190	4645	4645	4645	4645	0
108	20240705	192000	446424190	4645	4645	4645	4645	0
109	20240705	191900	446424190	4645	4645	4645	4645	0
110	20240705	191800	446424190	4645	4645	4645	4645	0
111	20240705	191700	446424190	4645	4645	4645	4645	0
112	20240705	191600	446424190	4645	4645	4645	4645	0
113	20240705	191500	446424190	4645	4645	4645	4645	0
114	20240705	191400	446424190	4645	4645	4645	4645	0
115	20240705	191300	446424190	4645	4645	4645	4645	0
116	20240705	191200	446424190	4645	4645	4645	4645	0
117	20240705	191100	446424190	4645	4645	4645	4645	0
118	20240705	191000	446424190	4645	4645	4645	4645	0
119	20240705	190900	446424190	4645	4645	4645	4645	0
120	20240705	190800	446424190	4645	4645	4645	4645	0
121	20240705	190700	446424190	4645	4645	4645	4645	0
122	20240705	190600	446424190	4645	4645	4645	4645	579
123	20240705	190500	446424190	4645	4645	4645	4645	0
124	20240705	190400	446424190	4645	4645	4645	4645	0
125	20240705	190300	446424190	4645	4645	4645	4645	0
126	20240705	190200	446424190	4645	4645	4645	4645	0
127	20240705	190100	446424190	4645	4645	4645	4645	0
128	20240705	190000	446424190	4645	4645	4645	4645	0
129	20240705	185900	446424190	4645	4645	4645	4645	0
130	20240705	185800	446424190	4645	4645	4645	4645	0
131	20240705	185700	446424190	4645	4645	4645	4645	0
132	20240705	185600	446424190	4645	4645	4645	4645	0
133	20240705	185500	446424190	4645	4645	4645	4645	0
134	20240705	185400	446424190	4645	4645	4645	4645	0
135	20240705	185300	446424190	4645	4645	4645	4645	0
136	20240705	185200	446424190	4645	4645	4645	4645	0
137	20240705	185100	446424190	4645	4645	4645	4645	0
138	20240705	185000	446424190	4645	4645	4645	4645	0
139	20240705	184900	446424190	4645	4645	4645	4645	0
140	20240705	184800	446424190	4645	4645	4645	4645	0
141	20240705	184700	446424190	4645	4645	4645	4645	0
142	20240705	184600	446424190	4645	4645	4645	4645	0
143	20240705	184500	446424190	4645	4645	4645	4645	0
144	20240705	184400	446424190	4645	4645	4645	4645	0
145	20240705	184300	446424190	4645	4645	4645	4645	0
146	20240705	184200	446424190	4645	4645	4645	4645	0
147	20240705	184100	446424190	4645	4645	4645	4645	0
148	20240705	184000	446424190	4645	4645	4645	4645	0
149	20240705	183900	446424190	4645	4645	4645	4645	0
150	20240705	183800	446424190	4645	4645	4645	4645	0
151	20240705	183700	446424190	4645	4645	4645	4645	0
152	20240705	183600	446424190	4645	4645	4645	4645	579
153	20240705	183500	446424190	4645	4645	4645	4645	0
154	20240705	183400	446424190	4645	4645	4645	4645	0
155	20240705	183300	446424190	4645	4645	4645	4645	0
156	20240705	183200	446424190	4645	4645	4645	4645	0
157	20240705	183100	446424190	4645	4645	4645	4645	0
158	20240705	183000	446424190	4645	4645	4645	4645	0
159	20240705	182900	446424190	4645	4645	4645	4645	0
160	20240705	182800	446424190	4645	4645	4645	4645	0
161	20240705	182700	446424190	4645	4645	4645	4645	0
162	20240705	182600	446424190	4645	4645	4645	4645	0
163	20240705	182500	446424190	4645	4645	4645	4645	0
164	20240705	182400	446424190	4645	4645	4645	4645	0
165	20240705	182300	446424190	4645	4645	4645	4645	0
166	20240705	182200	446424190	4645	4645	4645	4645	0
167	20240705	182100	446424190	4645	4645	4645	4645	0
168	20240705	182000	446424190	4645	4645	4645	4645	0
169	20240705	181900	446424190	4645	4645	4645	4645	0
170	20240705	181800	446424190	4645	4645	4645	4645	0
171	20240705	181700	446424190	4645	4645	4645	4645	0
172	20240705	181600	446424190	4645	4645	4645	4645	0
173	20240705	181500	446424190	4645	4645	4645	4645	0
174	20240705	181400	446424190	4645	4645	4645	4645	0
175	20240705	181300	446424190	4645	4645	4645	4645	0
176	20240705	181200	446424190	4645	4645	4645	4645	0
177	20240705	181100	446424190	4645	4645	4645	4645	0
178	20240705	181000	446424190	4645	4645	4645	4645	0
179	20240705	180900	446424190	4645	4645	4645	4645	0
180	20240705	180800	446424190	4645	4645	4645	4645	0
181	20240705	180700	446424190	4645	4645	4645	4645	0
182	20240705	180600	446424190	4645	4645	4645	4645	579
183	20240705	180500	446424190	4645	4645	4645	4645	0
184	20240705	180400	446424190	4645	4645	4645	4645	0
185	20240705	180300	446424190	4645	4645	4645	4645	0
186	20240705	180200	446424190	4645	4645	4645	4645	0
187	20240705	180100	446424190	4645	4645	4645	4645	0
188	20240705	180000	446424190	4645	4645	4645	4645	0
189	20240705	175900	446424190	4645	4645	4645	4645	0
190	20240705	175800	446424190	4645	4645	4645	4645	0
191	20240705	175700	446424190	4645	4645	4645	4645	0
192	20240705	175600	446424190	4645	4645	4645	4645	0
193	20240705	175500	446424190	4645	4645	4645	4645	0
194	20240705	175400	446424190	4645	4645	4645	4645	0
195	20240705	175300	446424190	4645	4645	4645	4645	0
196	20240705	175200	446424190	4645	4645	4645	4645	0
197	20240705	175100	446424190	4645	4645	4645	4645	0
198	20240705	175000	446424190	4645	4645	4645	4645	0
199	20240705	174900	446424190	4645	4645	4645	4645	0
200	20240705	174800	446424190	4645	4645	4645	4645	0
201	20240705	174700	446424190	4645	4645	4645	4645	0
202	20240705	174600	446424190	4645	4645	4645	4645	0
203	20240705	174500	446424190	4645	4645	4645	4645	0
204	20240705	174400	446424190	4645	4645	4645	4645	0
205	20240705	174300	446424190	4645	4645	4645	4645	0
206	20240705	174200	446424190	4645	4645	4645	4645	0
207	20240705	174100	446424190	4645	4645	4645	4645	0
208	20240705	174000	446424190	4645	4645	4645	4645	0
209	20240705	173900	446424190	4645	4645	4645	4645	0
210	20240705	173800	446424190	4645	4645	4645	4645	0
211	20240705	173700	446424190	4645	4645	4645	4645	0
212	20240705	173600	446424190	4645	4645	4645	4645	579
213	20240705	173500	446424190	4645	4645	4645	4645	0
214	20240705	173400	446424190	4645	4645	4645	4645	0
215	20240705	173300	446424190	4645	4645	4645	4645	0
216	20240705	173200	446424190	4645	4645	4645	4645	0
217	20240705	173100	446424190	4645	4645	4645	4645	0
218	20240705	173000	446424190	4645	4645	4645	4645	0
219	20240705	172900	446424190	4645	4645	4645	4645	0
220	20240705	172800	446424190	4645	4645	4645	4645	0
221	20240705	172700	446424190	4645	4645	4645	4645	0
222	20240705	172600	446424190	4645	4645	4645	4645	0
223	20240705	172500	446424190	4645	4645	4645	4645	0
224	20240705	172400	446424190	4645	4645	4645	4645	0
225	20240705	172300	446424190	4645	4645	4645	4645	0
226	20240705	172200	446424190	4645	4645	4645	4645	0
227	20240705	172100	446424190	4645	4645	4645	4645	0
228	20240705	172000	446424190	4645	4645	4645	4645	0
229	20240705	171900	446424190	4645	4645	4645	4645	0
230	20240705	171800	446424190	4645	4645	4645	4645	0
231	20240705	171700	446424190	4645	4645	4645	4645	0
232	20240705	171600	446424190	4645	4645	4645	4645	0
233	20240705	171500	446424190	4645	4645	4645	4645	0
234	20240705	171400	446424190	4645	4645	4645	4645	0
235	20240705	171300	446424190	4645	4645	4645	4645	0
236	20240705	171200	446424190	4645	4645	4645	4645	0
237	20240705	171100	446424190	4645	4645	4645	4645	0
238	20240705	171000	446424190	4645	4645	4645	4645	0
239	20240705	170900	446424190	4645	4645	4645	4645	0
240	20240705	170800	446424190	4645	4645	4645	4645	0
241	20240705	170700	446424190	4645	4645	4645	4645	0
242	20240705	170600	446424190	4645	4645	4645	4645	579
243	20240705	170500	446424190	4645	4645	4645	4645	0
244	20240705	170400	446424190	4645	4645	4645	4645	0
245	20240705	170300	446424190	4645	4645	4645	4645	0
246	20240705	170200	446424190	4645	4645	4645	4645	0
247	20240705	170100	446424190	4645	4645	4645	4645	0
248	20240705	170000	446424190	4645	4645	4645	4645	0
249	20240705	165900	446424190	4645	4645	4645	4645	0
250	20240705	165800	446424190	4645	4645	4645	4645	0
251	20240705	165700	446424190	4645	4645	4645	4645	0
252	20240705	165600	446424190	4645	4645	4645	4645	0
253	20240705	165500	446424190	4645	4645	4645	4645	0
254	20240705	165400	446424190	4645	4645	4645	4645	0
255	20240705	165300	446424190	4645	4645	4645	4645	0
256	20240705	165200	446424190	4645	4645	4645	4645	0
257	20240705	165100	446424190	4645	4645	4645	4645	0
258	20240705	165000	446424190	4645	4645	4645	4645	0
259	20240705	164900	446424190	4645	4645	4645	4645	0
260	20240705	164800	446424190	4645	4645	4645	4645	0
261	20240705	164700	446424190	4645	4645	4645	4645	0
262	20240705	164600	446424190	4645	4645	4645	4645	0
263	20240705	164500	446424190	4645	4645	4645	4645	0
264	20240705	164400	446424190	4645	4645	4645	4645	0
265	20240705	164300	446424190	4645	4645	4645	4645	0
266	20240705	164200	446424190	4645	4645	4645	4645	0
267	20240705	164100	446424190	4645	4645	4645	4645	0
268	20240705	164000	446424190	4645	4645	4645	4645	0
269	20240705	163900	446424190	4645	4645	4645	4645	0
270	20240705	163800	446424190	4645	4645	4645	4645	0
271	20240705	163700	446424190	4645	4645	4645	4645	0
272	20240705	163600	446424190	4645	4645	4645	4645	579
273	20240705	163500	446424190	4645	4645	4645	4645	0
274	20240705	163400	446424190	4645	4645	4645	4645	0
275	20240705	163300	446424190	4645	4645	4645	4645	0
276	20240705	163200	446424190	4645	4645	4645	4645	0
277	20240705	163100	446424190	4645	4645	4645	4645	0
278	20240705	163000	446424190	4645	4645	4645	4645	0
279	20240705	162900	446424190	4645	4645	4645	4645	0
280	20240705	162800	446424190	4645	4645	4645	4645	0
281	20240705	162700	446424190	4645	4645	4645	4645	0
282	20240705	162600	446424190	4645	4645	4645	4645	0
283	20240705	162500	446424190	4645	4645	4645	4645	0
284	20240705	162400	446424190	4645	4645	4645	4645	0
285	20240705	162300	446424190	4645	4645	4645	4645	0
286	20240705	162200	446424190	4645	4645	4645	4645	0
287	20240705	162100	446424190	4645	4645	4645	4645	0
288	20240705	162000	446424190	4645	4645	4645	4645	0
289	20240705	161900	446424190	4645	4645	4645	4645	0
290	20240705	161800	446424190	4645	4645	4645	4645	0
291	20240705	161700	446424190	4645	4645	4645	4645	0
292	20240705	161600	446424190	4645	4645	4645	4645	0
293	20240705	161500	446424190	4645	4645	4645	4645	0
294	20240705	161400	446424190	4645	4645	4645	4645	0
295	20240705	161300	446424190	4645	4645	4645	4645	0
296	20240705	161200	446424190	4645	4645	4645	4645	0
297	20240705	161100	446424190	4645	4645	4645	4645	0
298	20240705	161000	446424190	4645	4645	4645	4645	0
299	20240705	160900	446424190	4645	4645	4645	4645	0
300	20240705	160800	446424190	4645	4645	4645	4645	0
301	20240705	160700	446424190	4645	4645	4645	4645	0
302	20240705	160600	446424190	4645	4645	4645	4645	579
303	20240705	160500	446424190	4645	4645	4645	4645	0
304	20240705	160400	446424190	4645	4645	4645	4645	0
305	20240705	160300	446424190	4645	4645	4645	4645	0
306	20240705	160200	446424190	4645	4645	4645	4645	0
307	20240705	160100	446424190	4645	4645	4645	4645	0
308	20240705	160000	446424190	4645	4645	4645	4645	0
309	20240705	155900	446424190	4645	4645	4645	4645	0
310	20240705	155800	446424190	4645	4645	4645	4645	0
311	20240705	155700	446424190	4645	4645	4645	4645	0
312	20240705	155600	446424190	4645	4645	4645	4645	0
313	20240705	155500	446424190	4645	4645	4645	4645	0
314	20240705	155400	446424190	4645	4645	4645	4645	0
315	20240705	155300	446424190	4645	4645	4645	4645	0
316	20240705	155200	446424190	4645	4645	4645	4645	0
317	20240705	155100	446424190	4645	4645	4645	4645	0
318	20240705	155000	446424190	4645	4645	4645	4645	0
319	20240705	154900	446424190	4645	4645	4645	4645	0
320	20240705	154800	446424190	4645	4645	4645	4645	0
321	20240705	154700	446424190	4645	4645	4645	4645	0
322	20240705	154600	446424190	4645	4645	4645	4645	0
323	20240705	154500	446424190	4645	4645	4645	4645	0
324	20240705	154400	446424190	4645	4645	4645	4645	0
325	20240705	154300	446424190	4645	4645	4645	4645	0
326	20240705	154200	446424190	4645	4645	4645	4645	0
327	20240705	154100	446424190	4645	4645	4645	4645	0
328	20240705	154000	446424190	4645	4645	4645	4645	0
329	20240705	153900	446424190	4645	4645	4645	4645	0
330	20240705	153800	446424190	4645	4645	4645	4645	0
331	20240705	153700	446424190	4645	4645	4645	4645	0
332	20240705	153600	446424190	4645	4645	4645	4645	579
333	20240705	153500	446424190	4645	4645	4645	4645	0
334	20240705	153400	446424190	4645	4645	4645	4645	0
335	20240705	153300	446424190	4645	4645	4645	4645	0
336	20240705	153200	446424190	4645	4645	4645	4645	0
337	20240705	153100	446424190	4645	4645	4645	4645	0
338	20240705	153000	446424190	4645	4645	4645	4645	579
339	20240705	152900	443734735	4645	4645	4645	4645	0
340	20240705	152800	443734735	4645	4645	4645	4645	0
341	20240705	152700	443734735	4645	4645	4645	4645	0
342	20240705	152600	443734735	4645	4645	4645	4645	0
343	20240705	152500	443734735	4645	4645	4645	4645	0
344	20240705	152400	443734735	4645	4645	4645	4645	0
345	20240705	152300	443734735	4645	4645	4645	4645	0
346	20240705	152200	443734735	4645	4645	4645	4645	0
347	20240705	152100	443734735	4645	4645	4645	4645	0
348	20240705	152000	443734735	4645	4645	4645	4645	0
349	20240705	151900	443734735	4645	4615	4645	4610	590
350	20240705	151800	441010770	4645	4615	4645	4615	31
351	20240705	151700	440866910	4610	4610	4610	4610	64
352	20240705	151600	440571870	4605	4640	4645	4605	31
353	20240705	151500	440428725	4605	4605	4605	4605	10
354	20240705	151400	440382675	4645	4645	4645	4645	1000
355	20240705	151300	435737675	4645	4605	4645	4605	22
356	20240705	151200	435636285	4645	4640	4645	4640	1000
357	20240705	151100	430991360	4645	4640	4645	4640	1050
358	20240705	151000	426114290	4645	4635	4645	4635	2322
359	20240705	150900	415342440	4630	4630	4630	4630	1122
360	20240705	150800	410147580	4630	4620	4630	4620	169
361	20240705	150700	409365410	4625	4620	4625	4620	2538
362	20240705	150600	397629355	4620	4620	4620	4620	426
363	20240705	150500	395661235	4590	4590	4590	4590	30
364	20240705	150400	395523535	4590	4590	4590	4590	20
365	20240705	150300	395431735	4620	4620	4620	4620	0
366	20240705	150200	395431735	4620	4615	4620	4615	1501
367	20240705	150100	388502115	4610	4610	4610	4610	1999
368	20240705	150000	379286725	4610	4610	4610	4610	0
369	20240705	145900	379286725	4610	4610	4610	4610	0
370	20240705	145800	379286725	4610	4610	4610	4610	2
371	20240705	145700	379277505	4580	4600	4600	4580	6353
372	20240705	145600	350054305	4600	4600	4600	4600	2
373	20240705	145500	350045105	4580	4580	4580	4580	40
374	20240705	145400	349861905	4580	4595	4600	4580	1329
375	20240705	145300	343749120	4580	4580	4580	4580	8
376	20240705	145200	343712480	4580	4580	4580	4580	30
377	20240705	145100	343575080	4600	4600	4600	4600	0
378	20240705	145000	343575080	4600	4600	4600	4600	1
379	20240705	144900	343570480	4580	4605	4605	4580	1065
380	20240705	144800	338667655	4605	4605	4605	4605	0
381	20240705	144700	338667655	4605	4605	4605	4605	0
382	20240705	144600	338667655	4605	4605	4605	4605	0
383	20240705	144500	338667655	4605	4605	4605	4605	2
384	20240705	144400	338658445	4580	4580	4580	4580	1
385	20240705	144300	338653865	4605	4605	4605	4605	0
386	20240705	144200	338653865	4605	4605	4605	4605	2
387	20240705	144100	338644655	4580	4580	4580	4580	1
388	20240705	144000	338640075	4605	4605	4605	4605	0
389	20240705	143900	338640075	4605	4605	4605	4605	4
390	20240705	143800	338621655	4600	4600	4600	4600	1542
391	20240705	143700	331528455	4605	4605	4605	4605	0
392	20240705	143600	331528455	4605	4575	4605	4575	12
393	20240705	143500	331473525	4580	4605	4605	4580	1356
394	20240705	143400	325262995	4605	4605	4605	4605	0
395	20240705	143300	325262995	4605	4605	4605	4605	70
396	20240705	143200	324940645	4605	4605	4605	4605	50
397	20240705	143100	324710395	4605	4605	4605	4605	20
398	20240705	143000	324618295	4605	4605	4605	4605	0
399	20240705	142900	324618295	4605	4605	4605	4605	10
400	20240705	142800	324572245	4605	4605	4605	4605	1
401	20240705	142700	324567640	4590	4590	4590	4590	0
402	20240705	142600	324567640	4590	4590	4590	4590	0
403	20240705	142500	324567640	4590	4590	4590	4590	0
404	20240705	142400	324567640	4590	4590	4590	4590	0
405	20240705	142300	324567640	4590	4600	4605	4580	74
406	20240705	142200	324228630	4610	4580	4610	4580	3
407	20240705	142100	324214835	4620	4620	4620	4620	0
408	20240705	142000	324214835	4620	4620	4620	4620	0
409	20240705	141900	324214835	4620	4620	4620	4620	0
410	20240705	141800	324214835	4620	4620	4620	4620	0
411	20240705	141700	324214835	4620	4620	4620	4620	0
412	20240705	141600	324214835	4620	4620	4620	4620	0
413	20240705	141500	324214835	4620	4620	4620	4620	0
414	20240705	141400	324214835	4620	4620	4620	4620	0
415	20240705	141300	324214835	4620	4620	4620	4620	2
416	20240705	141200	324205595	4565	4565	4565	4565	0
417	20240705	141100	324205595	4565	4595	4595	4565	4551
418	20240705	141000	303349560	4620	4620	4620	4620	0
419	20240705	140900	303349560	4620	4620	4620	4620	2
420	20240705	140800	303340320	4600	4600	4600	4600	0
421	20240705	140700	303340320	4600	4600	4600	4600	0
422	20240705	140600	303340320	4600	4610	4610	4600	3000
423	20240705	140500	289525320	4615	4615	4615	4615	0
424	20240705	140400	289525320	4615	4615	4615	4615	5
425	20240705	140300	289502245	4620	4620	4620	4620	0
426	20240705	140200	289502245	4620	4620	4620	4620	391
427	20240705	140100	287695825	4620	4620	4620	4620	2
428	20240705	140000	287686585	4590	4595	4595	4590	101
429	20240705	135900	287222515	4620	4620	4620	4620	0
430	20240705	135800	287222515	4620	4620	4620	4620	0
431	20240705	135700	287222515	4620	4620	4620	4620	0
432	20240705	135600	287222515	4620	4620	4620	4620	0
433	20240705	135500	287222515	4620	4620	4620	4620	0
434	20240705	135400	287222515	4620	4620	4620	4620	0
435	20240705	135300	287222515	4620	4620	4620	4620	0
436	20240705	135200	287222515	4620	4620	4620	4620	0
437	20240705	135100	287222515	4620	4620	4620	4620	0
438	20240705	135000	287222515	4620	4620	4620	4620	10
439	20240705	134900	287176315	4620	4620	4620	4620	0
440	20240705	134800	287176315	4620	4620	4620	4620	0
441	20240705	134700	287176315	4620	4620	4620	4620	0
442	20240705	134600	287176315	4620	4610	4620	4610	324
443	20240705	134500	285680845	4620	4620	4620	4620	0
444	20240705	134400	285680845	4620	4620	4620	4620	0
445	20240705	134300	285680845	4620	4620	4620	4620	0
446	20240705	134200	285680845	4620	4620	4620	4620	0
447	20240705	134100	285680845	4620	4615	4620	4615	2
448	20240705	134000	285671610	4595	4595	4595	4595	4
449	20240705	133900	285653230	4620	4620	4620	4620	0
450	20240705	133800	285653230	4620	4595	4620	4595	213
451	20240705	133700	284674385	4595	4575	4595	4570	2001
452	20240705	133600	275525635	4615	4620	4620	4580	2014
453	20240705	133500	266296395	4620	4620	4620	4620	8
454	20240705	133400	266259435	4625	4625	4625	4625	1
455	20240705	133300	266254810	4600	4620	4625	4600	1002
456	20240705	133200	261643700	4620	4620	4620	4620	20
457	20240705	133100	261551300	4625	4625	4625	4625	0
458	20240705	133000	261551300	4625	4600	4625	4600	1019
459	20240705	132900	256841885	4615	4615	4615	4615	0
460	20240705	132800	256841885	4615	4615	4615	4615	1
461	20240705	132700	256837270	4600	4600	4600	4600	1
462	20240705	132600	256832670	4615	4615	4615	4615	0
463	20240705	132500	256832670	4615	4615	4615	4615	0
464	20240705	132400	256832670	4615	4615	4615	4615	0
465	20240705	132300	256832670	4615	4615	4615	4615	0
466	20240705	132200	256832670	4615	4615	4615	4615	0
467	20240705	132100	256832670	4615	4615	4615	4615	0
468	20240705	132000	256832670	4615	4615	4615	4615	0
469	20240705	131900	256832670	4615	4615	4615	4615	0
470	20240705	131800	256832670	4615	4615	4615	4615	0
471	20240705	131700	256832670	4615	4610	4615	4610	670
472	20240705	131600	253743910	4610	4610	4610	4610	0
473	20240705	131500	253743910	4610	4610	4610	4610	182
474	20240705	131400	252904890	4605	4605	4605	4605	16
475	20240705	131300	252831210	4600	4600	4600	4600	11
476	20240705	131200	252780610	4595	4595	4595	4595	0
477	20240705	131100	252780610	4595	4595	4595	4595	9
478	20240705	131000	252739255	4595	4595	4595	4595	0
479	20240705	130900	252739255	4595	4595	4595	4595	0
480	20240705	130800	252739255	4595	4585	4595	4585	2
481	20240705	130700	252730075	4585	4585	4585	4585	1
482	20240705	130600	252725490	4580	4580	4580	4580	0
483	20240705	130500	252725490	4580	4580	4580	4580	0
484	20240705	130400	252725490	4580	4590	4590	4580	2100
485	20240705	130300	243101790	4605	4605	4605	4605	0
486	20240705	130200	243101790	4605	4605	4605	4605	1
487	20240705	130100	243097185	4610	4610	4610	4610	0
488	20240705	130000	243097185	4610	4610	4610	4610	58
489	20240705	125900	242829805	4610	4610	4610	4610	12
490	20240705	125800	242774485	4610	4610	4610	4610	1
491	20240705	125700	242769875	4590	4590	4590	4590	0
492	20240705	125600	242769875	4590	4590	4590	4590	0
493	20240705	125500	242769875	4590	4610	4610	4590	206
494	20240705	125400	241822295	4610	4610	4610	4610	0
495	20240705	125300	241822295	4610	4610	4610	4610	0
496	20240705	125200	241822295	4610	4610	4610	4610	0
497	20240705	125100	241822295	4610	4610	4610	4610	0
498	20240705	125000	241822295	4610	4610	4610	4610	1
499	20240705	124900	241817685	4615	4615	4615	4615	0
500	20240705	124800	241817685	4615	4615	4615	4615	50
501	20240705	124700	241586935	4615	4615	4615	4615	0
502	20240705	124600	241586935	4615	4615	4615	4615	0
503	20240705	124500	241586935	4615	4615	4615	4615	0
504	20240705	124400	241586935	4615	4615	4615	4615	0
505	20240705	124300	241586935	4615	4615	4615	4615	4
506	20240705	124200	241568475	4615	4615	4615	4615	0
507	20240705	124100	241568475	4615	4615	4615	4615	0
508	20240705	124000	241568475	4615	4615	4615	4615	5
509	20240705	123900	241545400	4615	4615	4615	4615	0
510	20240705	123800	241545400	4615	4615	4615	4615	0
511	20240705	123700	241545400	4615	4615	4615	4615	0
512	20240705	123600	241545400	4615	4615	4615	4615	0
513	20240705	123500	241545400	4615	4615	4615	4615	0
514	20240705	123400	241545400	4615	4615	4615	4615	0
515	20240705	123300	241545400	4615	4615	4615	4615	0
516	20240705	123200	241545400	4615	4615	4615	4615	214
517	20240705	123100	240557790	4610	4610	4610	4610	0
518	20240705	123000	240557790	4610	4610	4610	4610	1
519	20240705	122900	240553180	4610	4610	4610	4610	0
520	20240705	122800	240553180	4610	4610	4610	4610	1
521	20240705	122700	240548570	4590	4590	4590	4590	0
522	20240705	122600	240548570	4590	4590	4590	4590	4000
523	20240705	122500	222188570	4590	4590	4590	4590	40
524	20240705	122400	222004970	4585	4585	4585	4585	0
525	20240705	122300	222004970	4585	4585	4585	4585	0
526	20240705	122200	222004970	4585	4585	4585	4585	0
527	20240705	122100	222004970	4585	4585	4585	4585	0
528	20240705	122000	222004970	4585	4585	4585	4585	0
529	20240705	121900	222004970	4585	4585	4585	4585	0
530	20240705	121800	222004970	4585	4585	4585	4585	20
531	20240705	121700	221913270	4615	4615	4615	4615	0
532	20240705	121600	221913270	4615	4615	4615	4615	2
533	20240705	121500	221904040	4615	4615	4615	4615	99
534	20240705	121400	221447155	4610	4615	4615	4610	2
535	20240705	121300	221437930	4605	4605	4605	4605	0
536	20240705	121200	221437930	4605	4605	4610	4605	536
537	20240705	121100	218969540	4605	4605	4605	4605	0
538	20240705	121000	218969540	4605	4605	4605	4605	0
539	20240705	120900	218969540	4605	4605	4605	4605	0
540	20240705	120800	218969540	4605	4605	4605	4605	0
541	20240705	120700	218969540	4605	4605	4605	4605	0
542	20240705	120600	218969540	4605	4605	4605	4605	0
543	20240705	120500	218969540	4605	4605	4605	4605	0
544	20240705	120400	218969540	4605	4605	4605	4605	326
545	20240705	120300	217468310	4605	4605	4605	4605	0
546	20240705	120200	217468310	4605	4605	4605	4605	0
547	20240705	120100	217468310	4605	4605	4605	4605	0
548	20240705	120000	217468310	4605	4595	4605	4595	5
549	20240705	115900	217445310	4575	4575	4575	4575	156
550	20240705	115800	216731610	4605	4605	4605	4605	0
551	20240705	115700	216731610	4605	4605	4605	4605	0
552	20240705	115600	216731610	4605	4605	4605	4605	0
553	20240705	115500	216731610	4605	4605	4605	4605	0
554	20240705	115400	216731610	4605	4605	4605	4605	0
555	20240705	115300	216731610	4605	4605	4605	4605	0
556	20240705	115200	216731610	4605	4605	4605	4605	0
557	20240705	115100	216731610	4605	4605	4605	4605	0
558	20240705	115000	216731610	4605	4605	4605	4605	0
559	20240705	114900	216731610	4605	4605	4605	4605	1
560	20240705	114800	216727005	4570	4575	4575	4570	90
561	20240705	114700	216315700	4605	4605	4605	4605	10
562	20240705	114600	216269650	4605	4605	4605	4605	0
563	20240705	114500	216269650	4605	4605	4605	4605	0
564	20240705	114400	216269650	4605	4605	4605	4605	0
565	20240705	114300	216269650	4605	4590	4605	4590	50
566	20240705	114200	216039435	4605	4605	4605	4605	1
567	20240705	114100	216034830	4560	4580	4580	4560	1500
568	20240705	114000	209183080	4605	4605	4605	4605	0
569	20240705	113900	209183080	4605	4605	4605	4605	0
570	20240705	113800	209183080	4605	4605	4605	4605	0
571	20240705	113700	209183080	4605	4605	4605	4605	0
572	20240705	113600	209183080	4605	4605	4605	4605	9
573	20240705	113500	209141635	4605	4605	4605	4605	0
574	20240705	113400	209141635	4605	4605	4605	4605	0
575	20240705	113300	209141635	4605	4605	4605	4605	0
576	20240705	113200	209141635	4605	4605	4605	4605	0
577	20240705	113100	209141635	4605	4605	4605	4605	0
578	20240705	113000	209141635	4605	4590	4605	4590	2
579	20240705	112900	209132440	4600	4595	4600	4595	2852
580	20240705	112800	196013245	4590	4590	4590	4590	309
581	20240705	112700	194594935	4590	4590	4590	4590	0
582	20240705	112600	194594935	4590	4590	4590	4590	0
583	20240705	112500	194594935	4590	4590	4590	4590	0
584	20240705	112400	194594935	4590	4570	4590	4570	501
585	20240705	112300	192305345	4590	4590	4590	4590	13
586	20240705	112200	192245675	4595	4595	4595	4595	0
587	20240705	112100	192245675	4595	4595	4595	4595	0
588	20240705	112000	192245675	4595	4595	4595	4595	0
589	20240705	111900	192245675	4595	4570	4595	4570	1001
590	20240705	111800	187671080	4595	4595	4595	4570	1503
591	20240705	111700	180802295	4595	4595	4595	4595	0
592	20240705	111600	180802295	4595	4595	4595	4595	5
593	20240705	111500	180779320	4595	4575	4595	4550	5073
594	20240705	111400	157674515	4600	4600	4600	4600	0
595	20240705	111300	157674515	4600	4600	4600	4600	0
596	20240705	111200	157674515	4600	4600	4600	4600	0
597	20240705	111100	157674515	4600	4600	4600	4600	0
598	20240705	111000	157674515	4600	4600	4600	4600	0
599	20240705	110900	157674515	4600	4600	4600	4600	0
600	20240705	110800	157674515	4600	4600	4600	4600	1
601	20240705	110700	157669915	4575	4575	4575	4575	20
602	20240705	110600	157578415	4600	4600	4600	4600	1
603	20240705	110500	157573815	4575	4575	4575	4575	0
604	20240705	110400	157573815	4575	4575	4575	4575	50
605	20240705	110300	157345065	4600	4600	4600	4600	992
606	20240705	110200	152781865	4600	4600	4600	4600	0
607	20240705	110100	152781865	4600	4600	4600	4600	8
608	20240705	110000	152745065	4600	4600	4600	4600	0
609	20240705	105900	152745065	4600	4600	4600	4600	0
610	20240705	105800	152745065	4600	4585	4600	4585	1041
611	20240705	105700	147956950	4585	4585	4585	4585	0
612	20240705	105600	147956950	4585	4585	4585	4585	0
613	20240705	105500	147956950	4585	4585	4585	4585	30
614	20240705	105400	147819400	4590	4590	4590	4590	0
615	20240705	105300	147819400	4590	4590	4590	4590	1
616	20240705	105200	147814810	4550	4550	4550	4550	0
617	20240705	105100	147814810	4550	4590	4590	4540	5001
618	20240705	105000	125017670	4600	4600	4600	4600	0
619	20240705	104900	125017670	4600	4600	4600	4600	0
620	20240705	104800	125017670	4600	4600	4600	4600	0
621	20240705	104700	125017670	4600	4600	4600	4600	50
622	20240705	104600	124787670	4600	4600	4600	4600	0
623	20240705	104500	124787670	4600	4600	4600	4600	0
624	20240705	104400	124787670	4600	4600	4600	4600	0
625	20240705	104300	124787670	4600	4600	4600	4600	1
626	20240705	104200	124783070	4590	4590	4590	4590	0
627	20240705	104100	124783070	4590	4590	4590	4590	0
628	20240705	104000	124783070	4590	4590	4590	4590	1
629	20240705	103900	124778480	4600	4600	4600	4600	1
630	20240705	103800	124773880	4590	4590	4590	4590	20
631	20240705	103700	124682080	4605	4605	4605	4605	0
632	20240705	103600	124682080	4605	4605	4605	4605	0
633	20240705	103500	124682080	4605	4605	4605	4605	0
634	20240705	103400	124682080	4605	4605	4605	4605	0
635	20240705	103300	124682080	4605	4585	4605	4585	42
636	20240705	103200	124489470	4605	4605	4605	4605	0
637	20240705	103100	124489470	4605	4605	4605	4605	0
638	20240705	103000	124489470	4605	4605	4605	4605	0
639	20240705	102900	124489470	4605	4605	4605	4605	1
640	20240705	102800	124484865	4585	4585	4605	4585	114
641	20240705	102700	123962155	4585	4585	4585	4585	20
642	20240705	102600	123870455	4605	4605	4605	4585	23
643	20240705	102500	123764940	4590	4590	4590	4590	0
644	20240705	102400	123764940	4590	4590	4590	4590	0
645	20240705	102300	123764940	4590	4600	4600	4590	962
646	20240705	102200	119346040	4600	4600	4600	4600	0
647	20240705	102100	119346040	4600	4600	4600	4600	0
648	20240705	102000	119346040	4600	4600	4600	4600	20
649	20240705	101900	119254040	4610	4600	4610	4600	149
650	20240705	101800	118568630	4610	4610	4610	4610	0
651	20240705	101700	118568630	4610	4610	4610	4610	0
652	20240705	101600	118568630	4610	4610	4610	4610	0
653	20240705	101500	118568630	4610	4610	4610	4610	1
654	20240705	101400	118564020	4590	4590	4590	4590	21
655	20240705	101300	118467630	4610	4610	4610	4610	1
656	20240705	101200	118463020	4615	4615	4615	4615	0
657	20240705	101100	118463020	4615	4615	4615	4615	0
658	20240705	101000	118463020	4615	4615	4615	4615	0
659	20240705	100900	118463020	4615	4615	4615	4615	0
660	20240705	100800	118463020	4615	4615	4615	4615	0
661	20240705	100700	118463020	4615	4590	4615	4590	101
662	20240705	100600	117999405	4595	4595	4595	4595	100
663	20240705	100500	117539905	4615	4615	4615	4615	0
664	20240705	100400	117539905	4615	4615	4615	4615	2
665	20240705	100300	117530675	4620	4620	4620	4620	0
666	20240705	100200	117530675	4620	4620	4620	4620	0
667	20240705	100100	117530675	4620	4620	4620	4610	15
668	20240705	100000	117461455	4620	4620	4620	4620	0
669	20240705	095900	117461455	4620	4610	4620	4610	104
670	20240705	095800	116981995	4620	4620	4620	4620	0
671	20240705	095700	116981995	4620	4620	4620	4620	1
672	20240705	095600	116977375	4620	4620	4620	4600	1140
673	20240705	095500	111730595	4620	4615	4620	4615	155
674	20240705	095400	111015220	4615	4605	4615	4605	8498
675	20240705	095300	71808855	4605	4605	4605	4605	2
676	20240705	095200	71799645	4605	4605	4605	4605	0
677	20240705	095100	71799645	4605	4605	4605	4605	0
678	20240705	095000	71799645	4605	4600	4605	4600	216
679	20240705	094900	70806040	4600	4600	4600	4600	1000
680	20240705	094800	66206040	4600	4600	4600	4600	0
681	20240705	094700	66206040	4600	4590	4600	4590	4
682	20240705	094600	66187670	4600	4600	4600	4600	0
683	20240705	094500	66187670	4600	4600	4600	4600	0
684	20240705	094400	66187670	4600	4600	4600	4600	0
685	20240705	094300	66187670	4600	4595	4600	4595	330
686	20240705	094200	64670340	4590	4590	4590	4590	200
687	20240705	094100	63752340	4595	4590	4595	4590	222
688	20240705	094000	62733355	4595	4595	4595	4595	0
689	20240705	093900	62733355	4595	4595	4595	4595	0
690	20240705	093800	62733355	4595	4595	4595	4595	1
691	20240705	093700	62728760	4590	4590	4590	4590	100
692	20240705	093600	62269760	4595	4590	4595	4590	503
693	20240705	093500	59958485	4585	4585	4585	4585	21
694	20240705	093400	59862200	4585	4585	4585	4585	0
695	20240705	093300	59862200	4585	4585	4585	4585	0
696	20240705	093200	59862200	4585	4585	4585	4585	0
697	20240705	093100	59862200	4585	4570	4585	4570	2126
698	20240705	093000	50128020	4570	4570	4570	4570	0
699	20240705	092900	50128020	4570	4570	4570	4570	0
700	20240705	092800	50128020	4570	4550	4570	4545	201
701	20240705	092700	49214010	4550	4560	4560	4550	7
702	20240705	092600	49182150	4575	4575	4575	4575	0
703	20240705	092500	49182150	4575	4575	4575	4575	10
704	20240705	092400	49136400	4580	4580	4580	4580	0
705	20240705	092300	49136400	4580	4560	4580	4540	1002
706	20240705	092200	44568535	4580	4580	4580	4580	0
707	20240705	092100	44568535	4580	4570	4580	4560	715
708	20240705	092000	41307625	4570	4570	4570	4570	0
709	20240705	091900	41307625	4570	4570	4570	4570	0
710	20240705	091800	41307625	4570	4565	4570	4565	179
711	20240705	091700	40489745	4545	4545	4545	4545	1
712	20240705	091600	40485200	4570	4570	4570	4570	0
713	20240705	091500	40485200	4570	4570	4570	4570	1
714	20240705	091400	40480630	4570	4575	4585	4540	1312
715	20240705	091300	34505230	4605	4600	4605	4600	10
716	20240705	091200	34459210	4605	4605	4605	4605	0
717	20240705	091100	34459210	4605	4605	4605	4605	0
718	20240705	091000	34459210	4605	4605	4605	4605	0
719	20240705	090900	34459210	4605	4605	4605	4605	84
720	20240705	090800	34072390	4605	4605	4605	4605	8
721	20240705	090700	34035550	4605	4605	4605	4605	3
722	20240705	090600	34021735	4610	4615	4615	4610	3487
723	20240705	090500	17929275	4615	4610	4615	4610	900
724	20240705	090400	13779785	4610	4575	4610	4575	2633
725	20240705	090300	1668065	4570	4570	4570	4570	144
726	20240705	090200	1009985	4580	4580	4580	4580	0
727	20240705	090100	1009985	4580	4580	4580	4580	4
728	20240705	090000	991665	4565	4570	4570	4565	217