KissMeData/035610/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	192100	223047005	4150	4150	4150	4150	2717
3	20240702	192000	223047005	4150	4150	4150	4150	0
4	20240702	191900	223047005	4150	4150	4150	4150	0
5	20240702	191800	223047005	4150	4150	4150	4150	0
6	20240702	191700	223047005	4150	4150	4150	4150	0
7	20240702	191600	223047005	4150	4150	4150	4150	0
8	20240702	191500	223047005	4150	4150	4150	4150	0
9	20240702	191400	223047005	4150	4150	4150	4150	0
10	20240702	191300	223047005	4150	4150	4150	4150	0
11	20240702	191200	223047005	4150	4150	4150	4150	0
12	20240702	191100	223047005	4150	4150	4150	4150	0
13	20240702	191000	223047005	4150	4150	4150	4150	0
14	20240702	190900	223047005	4150	4150	4150	4150	0
15	20240702	190800	223047005	4150	4150	4150	4150	0
16	20240702	190700	223047005	4150	4150	4150	4150	0
17	20240702	190600	223047005	4150	4150	4150	4150	0
18	20240702	190500	223047005	4150	4150	4150	4150	0
19	20240702	190400	223047005	4150	4150	4150	4150	0
20	20240702	190300	223047005	4150	4150	4150	4150	0
21	20240702	190200	223047005	4150	4150	4150	4150	0
22	20240702	190100	223047005	4150	4150	4150	4150	0
23	20240702	190000	223047005	4150	4150	4150	4150	0
24	20240702	185900	223047005	4150	4150	4150	4150	0
25	20240702	185800	223047005	4150	4150	4150	4150	0
26	20240702	185700	223047005	4150	4150	4150	4150	0
27	20240702	185600	223047005	4150	4150	4150	4150	0
28	20240702	185500	223047005	4150	4150	4150	4150	0
29	20240702	185400	223047005	4150	4150	4150	4150	0
30	20240702	185300	223047005	4150	4150	4150	4150	0
31	20240702	185200	223047005	4150	4150	4150	4150	0
32	20240702	185100	223047005	4150	4150	4150	4150	2717
33	20240702	185000	223047005	4150	4150	4150	4150	0
34	20240702	184900	223047005	4150	4150	4150	4150	0
35	20240702	184800	223047005	4150	4150	4150	4150	0
36	20240702	184700	223047005	4150	4150	4150	4150	0
37	20240702	184600	223047005	4150	4150	4150	4150	0
38	20240702	184500	223047005	4150	4150	4150	4150	0
39	20240702	184400	223047005	4150	4150	4150	4150	0
40	20240702	184300	223047005	4150	4150	4150	4150	0
41	20240702	184200	223047005	4150	4150	4150	4150	0
42	20240702	184100	223047005	4150	4150	4150	4150	0
43	20240702	184000	223047005	4150	4150	4150	4150	0
44	20240702	183900	223047005	4150	4150	4150	4150	0
45	20240702	183800	223047005	4150	4150	4150	4150	0
46	20240702	183700	223047005	4150	4150	4150	4150	0
47	20240702	183600	223047005	4150	4150	4150	4150	0
48	20240702	183500	223047005	4150	4150	4150	4150	0
49	20240702	183400	223047005	4150	4150	4150	4150	0
50	20240702	183300	223047005	4150	4150	4150	4150	0
51	20240702	183200	223047005	4150	4150	4150	4150	0
52	20240702	183100	223047005	4150	4150	4150	4150	0
53	20240702	183000	223047005	4150	4150	4150	4150	0
54	20240702	182900	223047005	4150	4150	4150	4150	0
55	20240702	182800	223047005	4150	4150	4150	4150	0
56	20240702	182700	223047005	4150	4150	4150	4150	0
57	20240702	182600	223047005	4150	4150	4150	4150	0
58	20240702	182500	223047005	4150	4150	4150	4150	0
59	20240702	182400	223047005	4150	4150	4150	4150	0
60	20240702	182300	223047005	4150	4150	4150	4150	0
61	20240702	182200	223047005	4150	4150	4150	4150	0
62	20240702	182100	223047005	4150	4150	4150	4150	2717
63	20240702	182000	223047005	4150	4150	4150	4150	0
64	20240702	181900	223047005	4150	4150	4150	4150	0
65	20240702	181800	223047005	4150	4150	4150	4150	0
66	20240702	181700	223047005	4150	4150	4150	4150	0
67	20240702	181600	223047005	4150	4150	4150	4150	0
68	20240702	181500	223047005	4150	4150	4150	4150	0
69	20240702	181400	223047005	4150	4150	4150	4150	0
70	20240702	181300	223047005	4150	4150	4150	4150	0
71	20240702	181200	223047005	4150	4150	4150	4150	0
72	20240702	181100	223047005	4150	4150	4150	4150	0
73	20240702	181000	223047005	4150	4150	4150	4150	0
74	20240702	180900	223047005	4150	4150	4150	4150	0
75	20240702	180800	223047005	4150	4150	4150	4150	0
76	20240702	180700	223047005	4150	4150	4150	4150	0
77	20240702	180600	223047005	4150	4150	4150	4150	0
78	20240702	180500	223047005	4150	4150	4150	4150	0
79	20240702	180400	223047005	4150	4150	4150	4150	0
80	20240702	180300	223047005	4150	4150	4150	4150	0
81	20240702	180200	223047005	4150	4150	4150	4150	0
82	20240702	180100	223047005	4150	4150	4150	4150	0
83	20240702	180000	223047005	4150	4150	4150	4150	0
84	20240702	175900	223047005	4150	4150	4150	4150	0
85	20240702	175800	223047005	4150	4150	4150	4150	0
86	20240702	175700	223047005	4150	4150	4150	4150	0
87	20240702	175600	223047005	4150	4150	4150	4150	0
88	20240702	175500	223047005	4150	4150	4150	4150	0
89	20240702	175400	223047005	4150	4150	4150	4150	0
90	20240702	175300	223047005	4150	4150	4150	4150	0
91	20240702	175200	223047005	4150	4150	4150	4150	0
92	20240702	175100	223047005	4150	4150	4150	4150	2717
93	20240702	175000	223047005	4150	4150	4150	4150	0
94	20240702	174900	223047005	4150	4150	4150	4150	0
95	20240702	174800	223047005	4150	4150	4150	4150	0
96	20240702	174700	223047005	4150	4150	4150	4150	0
97	20240702	174600	223047005	4150	4150	4150	4150	0
98	20240702	174500	223047005	4150	4150	4150	4150	0
99	20240702	174400	223047005	4150	4150	4150	4150	0
100	20240702	174300	223047005	4150	4150	4150	4150	0
101	20240702	174200	223047005	4150	4150	4150	4150	0
102	20240702	174100	223047005	4150	4150	4150	4150	0
103	20240702	174000	223047005	4150	4150	4150	4150	0
104	20240702	173900	223047005	4150	4150	4150	4150	0
105	20240702	173800	223047005	4150	4150	4150	4150	0
106	20240702	173700	223047005	4150	4150	4150	4150	0
107	20240702	173600	223047005	4150	4150	4150	4150	0
108	20240702	173500	223047005	4150	4150	4150	4150	0
109	20240702	173400	223047005	4150	4150	4150	4150	0
110	20240702	173300	223047005	4150	4150	4150	4150	0
111	20240702	173200	223047005	4150	4150	4150	4150	0
112	20240702	173100	223047005	4150	4150	4150	4150	0
113	20240702	173000	223047005	4150	4150	4150	4150	0
114	20240702	172900	223047005	4150	4150	4150	4150	0
115	20240702	172800	223047005	4150	4150	4150	4150	0
116	20240702	172700	223047005	4150	4150	4150	4150	0
117	20240702	172600	223047005	4150	4150	4150	4150	0
118	20240702	172500	223047005	4150	4150	4150	4150	0
119	20240702	172400	223047005	4150	4150	4150	4150	0
120	20240702	172300	223047005	4150	4150	4150	4150	0
121	20240702	172200	223047005	4150	4150	4150	4150	0
122	20240702	172100	223047005	4150	4150	4150	4150	2717
123	20240702	172000	223047005	4150	4150	4150	4150	0
124	20240702	171900	223047005	4150	4150	4150	4150	0
125	20240702	171800	223047005	4150	4150	4150	4150	0
126	20240702	171700	223047005	4150	4150	4150	4150	0
127	20240702	171600	223047005	4150	4150	4150	4150	0
128	20240702	171500	223047005	4150	4150	4150	4150	0
129	20240702	171400	223047005	4150	4150	4150	4150	0
130	20240702	171300	223047005	4150	4150	4150	4150	0
131	20240702	171200	223047005	4150	4150	4150	4150	0
132	20240702	171100	223047005	4150	4150	4150	4150	0
133	20240702	171000	223047005	4150	4150	4150	4150	0
134	20240702	170900	223047005	4150	4150	4150	4150	0
135	20240702	170800	223047005	4150	4150	4150	4150	0
136	20240702	170700	223047005	4150	4150	4150	4150	0
137	20240702	170600	223047005	4150	4150	4150	4150	0
138	20240702	170500	223047005	4150	4150	4150	4150	0
139	20240702	170400	223047005	4150	4150	4150	4150	0
140	20240702	170300	223047005	4150	4150	4150	4150	0
141	20240702	170200	223047005	4150	4150	4150	4150	0
142	20240702	170100	223047005	4150	4150	4150	4150	0
143	20240702	170000	223047005	4150	4150	4150	4150	0
144	20240702	165900	223047005	4150	4150	4150	4150	0
145	20240702	165800	223047005	4150	4150	4150	4150	0
146	20240702	165700	223047005	4150	4150	4150	4150	0
147	20240702	165600	223047005	4150	4150	4150	4150	0
148	20240702	165500	223047005	4150	4150	4150	4150	0
149	20240702	165400	223047005	4150	4150	4150	4150	0
150	20240702	165300	223047005	4150	4150	4150	4150	0
151	20240702	165200	223047005	4150	4150	4150	4150	0
152	20240702	165100	223047005	4150	4150	4150	4150	2717
153	20240702	165000	223047005	4150	4150	4150	4150	0
154	20240702	164900	223047005	4150	4150	4150	4150	0
155	20240702	164800	223047005	4150	4150	4150	4150	0
156	20240702	164700	223047005	4150	4150	4150	4150	0
157	20240702	164600	223047005	4150	4150	4150	4150	0
158	20240702	164500	223047005	4150	4150	4150	4150	0
159	20240702	164400	223047005	4150	4150	4150	4150	0
160	20240702	164300	223047005	4150	4150	4150	4150	0
161	20240702	164200	223047005	4150	4150	4150	4150	0
162	20240702	164100	223047005	4150	4150	4150	4150	0
163	20240702	164000	223047005	4150	4150	4150	4150	0
164	20240702	163900	223047005	4150	4150	4150	4150	0
165	20240702	163800	223047005	4150	4150	4150	4150	0
166	20240702	163700	223047005	4150	4150	4150	4150	0
167	20240702	163600	223047005	4150	4150	4150	4150	0
168	20240702	163500	223047005	4150	4150	4150	4150	0
169	20240702	163400	223047005	4150	4150	4150	4150	0
170	20240702	163300	223047005	4150	4150	4150	4150	0
171	20240702	163200	223047005	4150	4150	4150	4150	0
172	20240702	163100	223047005	4150	4150	4150	4150	0
173	20240702	163000	223047005	4150	4150	4150	4150	0
174	20240702	162900	223047005	4150	4150	4150	4150	0
175	20240702	162800	223047005	4150	4150	4150	4150	0
176	20240702	162700	223047005	4150	4150	4150	4150	0
177	20240702	162600	223047005	4150	4150	4150	4150	0
178	20240702	162500	223047005	4150	4150	4150	4150	0
179	20240702	162400	223047005	4150	4150	4150	4150	0
180	20240702	162300	223047005	4150	4150	4150	4150	0
181	20240702	162200	223047005	4150	4150	4150	4150	0
182	20240702	162100	223047005	4150	4150	4150	4150	2717
183	20240702	162000	223047005	4150	4150	4150	4150	0
184	20240702	161900	223047005	4150	4150	4150	4150	0
185	20240702	161800	223047005	4150	4150	4150	4150	0
186	20240702	161700	223047005	4150	4150	4150	4150	0
187	20240702	161600	223047005	4150	4150	4150	4150	0
188	20240702	161500	223047005	4150	4150	4150	4150	0
189	20240702	161400	223047005	4150	4150	4150	4150	0
190	20240702	161300	223047005	4150	4150	4150	4150	0
191	20240702	161200	223047005	4150	4150	4150	4150	0
192	20240702	161100	223047005	4150	4150	4150	4150	0
193	20240702	161000	223047005	4150	4150	4150	4150	0
194	20240702	160900	223047005	4150	4150	4150	4150	0
195	20240702	160800	223047005	4150	4150	4150	4150	0
196	20240702	160700	223047005	4150	4150	4150	4150	0
197	20240702	160600	223047005	4150	4150	4150	4150	0
198	20240702	160500	223047005	4150	4150	4150	4150	0
199	20240702	160400	223047005	4150	4150	4150	4150	0
200	20240702	160300	223047005	4150	4150	4150	4150	0
201	20240702	160200	223047005	4150	4150	4150	4150	0
202	20240702	160100	223047005	4150	4150	4150	4150	0
203	20240702	160000	223047005	4150	4150	4150	4150	0
204	20240702	155900	223047005	4150	4150	4150	4150	0
205	20240702	155800	223047005	4150	4150	4150	4150	0
206	20240702	155700	223047005	4150	4150	4150	4150	0
207	20240702	155600	223047005	4150	4150	4150	4150	0
208	20240702	155500	223047005	4150	4150	4150	4150	0
209	20240702	155400	223047005	4150	4150	4150	4150	0
210	20240702	155300	223047005	4150	4150	4150	4150	0
211	20240702	155200	223047005	4150	4150	4150	4150	0
212	20240702	155100	223047005	4150	4150	4150	4150	2717
213	20240702	155000	223047005	4150	4150	4150	4150	0
214	20240702	154900	223047005	4150	4150	4150	4150	0
215	20240702	154800	223047005	4150	4150	4150	4150	0
216	20240702	154700	223047005	4150	4150	4150	4150	0
217	20240702	154600	223047005	4150	4150	4150	4150	0
218	20240702	154500	223047005	4150	4150	4150	4150	0
219	20240702	154400	223047005	4150	4150	4150	4150	0
220	20240702	154300	223047005	4150	4150	4150	4150	0
221	20240702	154200	223047005	4150	4150	4150	4150	0
222	20240702	154100	223047005	4150	4150	4150	4150	0
223	20240702	154000	223047005	4150	4150	4150	4150	0
224	20240702	153900	223047005	4150	4150	4150	4150	0
225	20240702	153800	223047005	4150	4150	4150	4150	0
226	20240702	153700	223047005	4150	4150	4150	4150	0
227	20240702	153600	223047005	4150	4150	4150	4150	0
228	20240702	153500	223047005	4150	4150	4150	4150	0
229	20240702	153400	223047005	4150	4150	4150	4150	0
230	20240702	153300	223047005	4150	4150	4150	4150	0
231	20240702	153200	223047005	4150	4150	4150	4150	0
232	20240702	153100	223047005	4150	4150	4150	4150	0
233	20240702	153000	223047005	4150	4150	4150	4150	2717
234	20240702	152900	211771455	4105	4105	4105	4105	0
235	20240702	152800	211771455	4105	4105	4105	4105	0
236	20240702	152700	211771455	4105	4105	4105	4105	0
237	20240702	152600	211771455	4105	4105	4105	4105	0
238	20240702	152500	211771455	4105	4105	4105	4105	0
239	20240702	152400	211771455	4105	4105	4105	4105	0
240	20240702	152300	211771455	4105	4105	4105	4105	0
241	20240702	152200	211771455	4105	4105	4105	4105	0
242	20240702	152100	211771455	4105	4105	4105	4105	0
243	20240702	152000	211771455	4105	4105	4105	4105	0
244	20240702	151900	211771455	4105	4095	4110	4095	445
245	20240702	151800	209944785	4095	4095	4095	4095	0
246	20240702	151700	209944785	4095	4095	4095	4095	2
247	20240702	151600	209936595	4095	4090	4095	4085	800
248	20240702	151500	206668370	4095	4095	4095	4095	1
249	20240702	151400	206664275	4090	4095	4095	4090	798
250	20240702	151300	203399410	4095	4095	4095	4095	50
251	20240702	151200	203194660	4100	4100	4100	4100	6
252	20240702	151100	203170060	4100	4095	4100	4095	100
253	20240702	151000	202760310	4100	4100	4100	4100	31
254	20240702	150900	202633210	4100	4100	4100	4100	0
255	20240702	150800	202633210	4100	4100	4100	4100	0
256	20240702	150700	202633210	4100	4100	4100	4100	1
257	20240702	150600	202629110	4100	4100	4100	4100	2
258	20240702	150500	202620910	4100	4100	4100	4100	1
259	20240702	150400	202616810	4100	4100	4100	4100	0
260	20240702	150300	202616810	4100	4100	4100	4100	2
261	20240702	150200	202608610	4095	4095	4095	4095	0
262	20240702	150100	202608610	4095	4095	4095	4095	0
263	20240702	150000	202608610	4095	4095	4095	4095	0
264	20240702	145900	202608610	4095	4095	4095	4095	0
265	20240702	145800	202608610	4095	4095	4095	4095	0
266	20240702	145700	202608610	4095	4095	4095	4095	1
267	20240702	145600	202604515	4100	4100	4100	4100	0
268	20240702	145500	202604515	4100	4100	4100	4100	1
269	20240702	145400	202600415	4100	4100	4100	4100	51
270	20240702	145300	202391315	4100	4095	4100	4095	305
271	20240702	145200	201141940	4095	4095	4095	4095	52
272	20240702	145100	200929000	4100	4100	4100	4100	0
273	20240702	145000	200929000	4100	4100	4100	4100	0
274	20240702	144900	200929000	4100	4100	4100	4100	0
275	20240702	144800	200929000	4100	4100	4100	4100	53
276	20240702	144700	200711700	4100	4100	4100	4100	0
277	20240702	144600	200711700	4100	4105	4105	4100	31
278	20240702	144500	200584480	4105	4105	4105	4105	0
279	20240702	144400	200584480	4105	4105	4105	4105	10
280	20240702	144300	200543430	4105	4105	4105	4105	0
281	20240702	144200	200543430	4105	4105	4105	4105	0
282	20240702	144100	200543430	4105	4105	4105	4105	0
283	20240702	144000	200543430	4105	4105	4105	4105	0
284	20240702	143900	200543430	4105	4100	4105	4100	2
285	20240702	143800	200535225	4100	4100	4100	4100	0
286	20240702	143700	200535225	4100	4100	4100	4100	0
287	20240702	143600	200535225	4100	4100	4100	4100	200
288	20240702	143500	199715225	4100	4100	4100	4100	0
289	20240702	143400	199715225	4100	4100	4100	4100	0
290	20240702	143300	199715225	4100	4100	4100	4100	100
291	20240702	143200	199305225	4100	4100	4100	4100	0
292	20240702	143100	199305225	4100	4100	4100	4100	0
293	20240702	143000	199305225	4100	4100	4100	4100	42
294	20240702	142900	199133025	4100	4100	4100	4100	1
295	20240702	142800	199128925	4095	4095	4095	4095	0
296	20240702	142700	199128925	4095	4095	4095	4095	37
297	20240702	142600	198977410	4095	4090	4095	4090	34
298	20240702	142500	198838345	4100	4095	4100	4095	20
299	20240702	142400	198756355	4095	4095	4095	4095	20
300	20240702	142300	198674455	4100	4095	4100	4095	10
301	20240702	142200	198633460	4100	4095	4100	4095	2
302	20240702	142100	198625265	4090	4090	4090	4090	0
303	20240702	142000	198625265	4090	4090	4090	4090	0
304	20240702	141900	198625265	4090	4090	4090	4090	0
305	20240702	141800	198625265	4090	4090	4090	4090	0
306	20240702	141700	198625265	4090	4090	4090	4090	0
307	20240702	141600	198625265	4090	4090	4090	4090	0
308	20240702	141500	198625265	4090	4090	4090	4090	212
309	20240702	141400	197758185	4090	4090	4090	4090	0
310	20240702	141300	197758185	4090	4090	4090	4090	0
311	20240702	141200	197758185	4090	4090	4090	4090	0
312	20240702	141100	197758185	4090	4090	4090	4090	0
313	20240702	141000	197758185	4090	4090	4090	4090	0
314	20240702	140900	197758185	4090	4090	4090	4090	1
315	20240702	140800	197754095	4085	4085	4085	4085	102
316	20240702	140700	197337425	4105	4105	4105	4105	0
317	20240702	140600	197337425	4105	4105	4105	4105	1
318	20240702	140500	197333320	4100	4095	4100	4095	2
319	20240702	140400	197325125	4095	4095	4095	4095	0
320	20240702	140300	197325125	4095	4090	4095	4090	142
321	20240702	140200	196744340	4090	4090	4090	4090	1
322	20240702	140100	196740250	4090	4090	4090	4090	1
323	20240702	140000	196736160	4085	4095	4095	4085	176
324	20240702	135900	196016690	4100	4100	4100	4100	0
325	20240702	135800	196016690	4100	4100	4100	4100	0
326	20240702	135700	196016690	4100	4100	4100	4100	0
327	20240702	135600	196016690	4100	4100	4100	4100	0
328	20240702	135500	196016690	4100	4100	4100	4100	10
329	20240702	135400	195975690	4105	4105	4105	4105	0
330	20240702	135300	195975690	4105	4105	4105	4105	0
331	20240702	135200	195975690	4105	4105	4105	4105	0
332	20240702	135100	195975690	4105	4100	4105	4100	10
333	20240702	135000	195934670	4100	4100	4100	4100	182
334	20240702	134900	195188470	4100	4100	4100	4100	1
335	20240702	134800	195184370	4090	4090	4090	4090	1261
336	20240702	134700	190026880	4090	4090	4090	4090	0
337	20240702	134600	190026880	4090	4090	4090	4090	0
338	20240702	134500	190026880	4090	4090	4090	4090	1
339	20240702	134400	190022790	4105	4105	4105	4105	0
340	20240702	134300	190022790	4105	4120	4120	4085	2224
341	20240702	134200	180934375	4115	4100	4115	4100	411
342	20240702	134100	179248735	4100	4100	4100	4100	0
343	20240702	134000	179248735	4100	4100	4100	4100	0
344	20240702	133900	179248735	4100	4100	4100	4100	0
345	20240702	133800	179248735	4100	4095	4100	4085	1001
346	20240702	133700	175157810	4100	4100	4100	4100	1
347	20240702	133600	175153710	4095	4095	4095	4095	119
348	20240702	133500	174666405	4095	4095	4095	4095	0
349	20240702	133400	174666405	4095	4095	4095	4095	0
350	20240702	133300	174666405	4095	4095	4095	4095	4
351	20240702	133200	174650025	4100	4095	4100	4095	2
352	20240702	133100	174641830	4090	4090	4090	4090	0
353	20240702	133000	174641830	4090	4090	4090	4090	0
354	20240702	132900	174641830	4090	4090	4090	4090	63
355	20240702	132800	174384160	4090	4090	4090	4090	18
356	20240702	132700	174310540	4090	4090	4090	4090	64
357	20240702	132600	174048780	4100	4100	4100	4100	0
358	20240702	132500	174048780	4100	4100	4100	4100	0
359	20240702	132400	174048780	4100	4090	4100	4085	1110
360	20240702	132300	169513180	4090	4095	4095	4090	786
361	20240702	132200	166297990	4125	4125	4125	4125	0
362	20240702	132100	166297990	4125	4125	4125	4125	4
363	20240702	132000	166281490	4125	4125	4125	4125	1
364	20240702	131900	166277365	4095	4095	4095	4095	75
365	20240702	131800	165970240	4125	4125	4125	4125	1
366	20240702	131700	165966115	4100	4125	4125	4100	225
367	20240702	131600	165043590	4100	4105	4105	4100	2071
368	20240702	131500	156551790	4125	4125	4125	4125	0
369	20240702	131400	156551790	4125	4125	4125	4125	0
370	20240702	131300	156551790	4125	4125	4125	4125	0
371	20240702	131200	156551790	4125	4125	4125	4125	0
372	20240702	131100	156551790	4125	4125	4125	4125	10
373	20240702	131000	156510540	4125	4125	4125	4125	0
374	20240702	130900	156510540	4125	4095	4125	4095	438
375	20240702	130800	154715795	4100	4110	4110	4100	840
376	20240702	130700	151270640	4120	4120	4120	4120	0
377	20240702	130600	151270640	4120	4120	4120	4120	31
378	20240702	130500	151142920	4125	4125	4125	4125	2
379	20240702	130400	151134670	4125	4125	4125	4125	1
380	20240702	130300	151130545	4125	4125	4125	4125	0
381	20240702	130200	151130545	4125	4125	4125	4125	0
382	20240702	130100	151130545	4125	4125	4125	4125	42
383	20240702	130000	150957295	4130	4130	4130	4130	0
384	20240702	125900	150957295	4130	4130	4130	4130	0
385	20240702	125800	150957295	4130	4130	4130	4130	0
386	20240702	125700	150957295	4130	4130	4130	4130	13
387	20240702	125600	150903605	4135	4120	4135	4120	550
388	20240702	125500	148636215	4120	4115	4120	4115	271
389	20240702	125400	147521045	4115	4115	4115	4115	142
390	20240702	125300	146936715	4110	4115	4115	4110	173
391	20240702	125200	146225245	4125	4125	4125	4125	0
392	20240702	125100	146225245	4125	4125	4125	4125	0
393	20240702	125000	146225245	4125	4125	4125	4125	0
394	20240702	124900	146225245	4125	4125	4125	4125	0
395	20240702	124800	146225245	4125	4125	4125	4125	0
396	20240702	124700	146225245	4125	4125	4125	4125	0
397	20240702	124600	146225245	4125	4125	4125	4125	0
398	20240702	124500	146225245	4125	4125	4125	4125	0
399	20240702	124400	146225245	4125	4125	4125	4125	1
400	20240702	124300	146221120	4135	4135	4135	4135	0
401	20240702	124200	146221120	4135	4135	4135	4135	0
402	20240702	124100	146221120	4135	4135	4135	4135	0
403	20240702	124000	146221120	4135	4135	4135	4135	0
404	20240702	123900	146221120	4135	4135	4135	4135	0
405	20240702	123800	146221120	4135	4135	4135	4135	0
406	20240702	123700	146221120	4135	4135	4135	4135	0
407	20240702	123600	146221120	4135	4135	4135	4135	0
408	20240702	123500	146221120	4135	4135	4135	4135	0
409	20240702	123400	146221120	4135	4135	4135	4135	0
410	20240702	123300	146221120	4135	4135	4135	4135	0
411	20240702	123200	146221120	4135	4135	4135	4135	0
412	20240702	123100	146221120	4135	4135	4135	4135	0
413	20240702	123000	146221120	4135	4135	4135	4135	0
414	20240702	122900	146221120	4135	4135	4135	4135	0
415	20240702	122800	146221120	4135	4135	4135	4135	0
416	20240702	122700	146221120	4135	4135	4135	4135	0
417	20240702	122600	146221120	4135	4135	4135	4135	0
418	20240702	122500	146221120	4135	4135	4135	4135	0
419	20240702	122400	146221120	4135	4135	4135	4135	0
420	20240702	122300	146221120	4135	4135	4135	4135	0
421	20240702	122200	146221120	4135	4135	4135	4135	0
422	20240702	122100	146221120	4135	4135	4135	4135	0
423	20240702	122000	146221120	4135	4135	4135	4135	0
424	20240702	121900	146221120	4135	4135	4135	4135	0
425	20240702	121800	146221120	4135	4135	4135	4135	0
426	20240702	121700	146221120	4135	4135	4135	4135	0
427	20240702	121600	146221120	4135	4135	4135	4135	0
428	20240702	121500	146221120	4135	4135	4135	4135	2
429	20240702	121400	146212850	4105	4105	4105	4105	2
430	20240702	121300	146204640	4130	4130	4130	4130	0
431	20240702	121200	146204640	4130	4130	4130	4130	0
432	20240702	121100	146204640	4130	4130	4130	4130	0
433	20240702	121000	146204640	4130	4130	4130	4130	0
434	20240702	120900	146204640	4130	4130	4130	4130	0
435	20240702	120800	146204640	4130	4130	4130	4130	243
436	20240702	120700	145201050	4100	4120	4120	4100	8500
437	20240702	120600	110310940	4125	4125	4125	4125	1
438	20240702	120500	110306815	4125	4125	4125	4125	0
439	20240702	120400	110306815	4125	4125	4125	4125	212
440	20240702	120300	109432315	4120	4120	4120	4120	0
441	20240702	120200	109432315	4120	4125	4125	4120	149
442	20240702	120100	108818335	4125	4125	4125	4125	0
443	20240702	120000	108818335	4125	4125	4125	4125	0
444	20240702	115900	108818335	4125	4125	4125	4125	0
445	20240702	115800	108818335	4125	4125	4125	4125	0
446	20240702	115700	108818335	4125	4125	4125	4125	0
447	20240702	115600	108818335	4125	4125	4125	4125	0
448	20240702	115500	108818335	4125	4125	4125	4125	0
449	20240702	115400	108818335	4125	4125	4125	4125	730
450	20240702	115300	105807085	4130	4130	4130	4130	163
451	20240702	115200	105133895	4135	4135	4135	4135	66
452	20240702	115100	104860985	4135	4135	4135	4135	84
453	20240702	115000	104513645	4140	4140	4140	4140	115
454	20240702	114900	104037545	4150	4150	4150	4150	0
455	20240702	114800	104037545	4150	4150	4150	4150	0
456	20240702	114700	104037545	4150	4150	4150	4150	0
457	20240702	114600	104037545	4150	4150	4150	4150	0
458	20240702	114500	104037545	4150	4150	4150	4150	0
459	20240702	114400	104037545	4150	4150	4150	4150	0
460	20240702	114300	104037545	4150	4150	4150	4150	1
461	20240702	114200	104033395	4150	4150	4150	4150	1
462	20240702	114100	104029245	4140	4140	4140	4140	0
463	20240702	114000	104029245	4140	4140	4140	4140	0
464	20240702	113900	104029245	4140	4140	4140	4140	0
465	20240702	113800	104029245	4140	4145	4145	4140	215
466	20240702	113700	103139005	4145	4150	4150	4145	727
467	20240702	113600	100124610	4150	4150	4150	4150	0
468	20240702	113500	100124610	4150	4150	4150	4150	0
469	20240702	113400	100124610	4150	4150	4150	4150	0
470	20240702	113300	100124610	4150	4150	4150	4150	1
471	20240702	113200	100120460	4155	4155	4155	4155	8
472	20240702	113100	100087220	4150	4150	4150	4150	596
473	20240702	113000	97613820	4150	4150	4150	4150	1
474	20240702	112900	97609670	4150	4150	4150	4150	0
475	20240702	112800	97609670	4150	4150	4150	4150	25
476	20240702	112700	97505920	4150	4150	4150	4150	0
477	20240702	112600	97505920	4150	4150	4150	4150	0
478	20240702	112500	97505920	4150	4150	4150	4150	0
479	20240702	112400	97505920	4150	4150	4150	4150	0
480	20240702	112300	97505920	4150	4150	4150	4150	50
481	20240702	112200	97298420	4150	4150	4150	4150	5
482	20240702	112100	97277670	4150	4150	4150	4150	0
483	20240702	112000	97277670	4150	4150	4150	4150	0
484	20240702	111900	97277670	4150	4150	4150	4150	0
485	20240702	111800	97277670	4150	4150	4150	4150	0
486	20240702	111700	97277670	4150	4150	4150	4150	0
487	20240702	111600	97277670	4150	4150	4150	4150	0
488	20240702	111500	97277670	4150	4150	4150	4150	0
489	20240702	111400	97277670	4150	4150	4150	4150	0
490	20240702	111300	97277670	4150	4150	4150	4150	0
491	20240702	111200	97277670	4150	4150	4150	4150	0
492	20240702	111100	97277670	4150	4150	4150	4150	0
493	20240702	111000	97277670	4150	4150	4150	4150	0
494	20240702	110900	97277670	4150	4150	4150	4150	0
495	20240702	110800	97277670	4150	4150	4150	4150	0
496	20240702	110700	97277670	4150	4150	4150	4150	19
497	20240702	110600	97198820	4150	4150	4150	4150	342
498	20240702	110500	95779520	4150	4150	4150	4150	0
499	20240702	110400	95779520	4150	4150	4150	4150	23
500	20240702	110300	95684070	4150	4150	4150	4150	0
501	20240702	110200	95684070	4150	4150	4150	4150	1
502	20240702	110100	95679920	4140	4140	4140	4140	0
503	20240702	110000	95679920	4140	4140	4140	4140	0
504	20240702	105900	95679920	4140	4140	4140	4140	0
505	20240702	105800	95679920	4140	4140	4140	4140	0
506	20240702	105700	95679920	4140	4140	4140	4140	1
507	20240702	105600	95675780	4140	4140	4140	4140	0
508	20240702	105500	95675780	4140	4140	4140	4140	0
509	20240702	105400	95675780	4140	4140	4140	4140	0
510	20240702	105300	95675780	4140	4140	4140	4140	0
511	20240702	105200	95675780	4140	4145	4145	4140	12
512	20240702	105100	95626090	4150	4150	4150	4150	0
513	20240702	105000	95626090	4150	4150	4150	4150	1
514	20240702	104900	95621940	4150	4155	4155	4150	27
515	20240702	104800	95509885	4160	4155	4160	4155	501
516	20240702	104700	93428225	4155	4155	4155	4155	0
517	20240702	104600	93428225	4155	4155	4155	4155	0
518	20240702	104500	93428225	4155	4155	4155	4155	0
519	20240702	104400	93428225	4155	4155	4155	4155	0
520	20240702	104300	93428225	4155	4155	4155	4155	0
521	20240702	104200	93428225	4155	4155	4155	4155	0
522	20240702	104100	93428225	4155	4155	4155	4155	0
523	20240702	104000	93428225	4155	4155	4155	4155	0
524	20240702	103900	93428225	4155	4155	4155	4155	0
525	20240702	103800	93428225	4155	4155	4155	4155	0
526	20240702	103700	93428225	4155	4155	4155	4155	0
527	20240702	103600	93428225	4155	4155	4155	4155	0
528	20240702	103500	93428225	4155	4155	4155	4155	0
529	20240702	103400	93428225	4155	4155	4155	4155	0
530	20240702	103300	93428225	4155	4155	4155	4155	0
531	20240702	103200	93428225	4155	4155	4155	4155	0
532	20240702	103100	93428225	4155	4155	4155	4155	0
533	20240702	103000	93428225	4155	4155	4155	4155	0
534	20240702	102900	93428225	4155	4155	4155	4155	1
535	20240702	102800	93424070	4130	4130	4130	4130	249
536	20240702	102700	92395700	4155	4155	4155	4155	0
537	20240702	102600	92395700	4155	4155	4155	4155	20
538	20240702	102500	92312600	4155	4155	4155	4155	2291
539	20240702	102400	82793495	4155	4155	4155	4155	0
540	20240702	102300	82793495	4155	4155	4155	4155	0
541	20240702	102200	82793495	4155	4155	4155	4155	0
542	20240702	102100	82793495	4155	4155	4155	4155	0
543	20240702	102000	82793495	4155	4155	4155	4155	0
544	20240702	101900	82793495	4155	4155	4155	4155	0
545	20240702	101800	82793495	4155	4155	4155	4155	0
546	20240702	101700	82793495	4155	4155	4155	4155	0
547	20240702	101600	82793495	4155	4155	4155	4155	0
548	20240702	101500	82793495	4155	4155	4155	4155	1
549	20240702	101400	82789340	4155	4155	4155	4155	0
550	20240702	101300	82789340	4155	4155	4155	4155	0
551	20240702	101200	82789340	4155	4155	4155	4155	0
552	20240702	101100	82789340	4155	4155	4155	4155	0
553	20240702	101000	82789340	4155	4140	4155	4140	10
554	20240702	100900	82747895	4140	4140	4140	4140	0
555	20240702	100800	82747895	4140	4140	4140	4140	0
556	20240702	100700	82747895	4140	4140	4140	4140	1
557	20240702	100600	82743755	4135	4135	4135	4135	16
558	20240702	100500	82677595	4130	4130	4130	4130	277
559	20240702	100400	81533585	4130	4130	4130	4130	0
560	20240702	100300	81533585	4130	4130	4130	4130	0
561	20240702	100200	81533585	4130	4130	4130	4130	0
562	20240702	100100	81533585	4130	4130	4130	4130	4000
563	20240702	100000	65013585	4115	4130	4130	4115	270
564	20240702	095900	63898785	4115	4120	4120	4115	300
565	20240702	095800	62664095	4130	4130	4130	4130	0
566	20240702	095700	62664095	4130	4130	4130	4130	400
567	20240702	095600	61012095	4130	4130	4130	4130	0
568	20240702	095500	61012095	4130	4130	4130	4130	1
569	20240702	095400	61007965	4115	4115	4115	4115	216
570	20240702	095300	60119125	4115	4115	4115	4115	173
571	20240702	095200	59407230	4115	4115	4115	4115	0
572	20240702	095100	59407230	4115	4115	4115	4115	0
573	20240702	095000	59407230	4115	4115	4115	4115	200
574	20240702	094900	58584230	4130	4130	4130	4130	1
575	20240702	094800	58580100	4115	4115	4115	4115	140
576	20240702	094700	58004000	4130	4130	4130	4130	170
577	20240702	094600	57301900	4130	4130	4130	4130	0
578	20240702	094500	57301900	4130	4130	4130	4130	1
579	20240702	094400	57297770	4115	4115	4115	4115	0
580	20240702	094300	57297770	4115	4125	4130	4115	204
581	20240702	094200	56458270	4120	4115	4120	4110	488
582	20240702	094100	54449915	4115	4115	4115	4115	1355
583	20240702	094000	48874090	4135	4135	4135	4135	2
584	20240702	093900	48865820	4115	4130	4130	4115	960
585	20240702	093800	44914265	4150	4130	4150	4130	127
586	20240702	093700	44389370	4125	4145	4145	4120	3840
587	20240702	093600	28532860	4150	4150	4150	4150	28
588	20240702	093500	28416660	4170	4170	4170	4170	1
589	20240702	093400	28412490	4165	4160	4165	4160	4
590	20240702	093300	28395835	4150	4150	4150	4150	0
591	20240702	093200	28395835	4150	4155	4155	4150	774
592	20240702	093100	25183730	4155	4150	4155	4150	314
593	20240702	093000	23880625	4150	4150	4150	4150	0
594	20240702	092900	23880625	4150	4140	4150	4140	136
595	20240702	092800	23316575	4135	4145	4145	4135	1249
596	20240702	092700	18145485	4150	4165	4165	4150	499
597	20240702	092600	16073615	4170	4170	4170	4170	100
598	20240702	092500	15656615	4170	4170	4170	4170	0
599	20240702	092400	15656615	4170	4170	4170	4170	0
600	20240702	092300	15656615	4170	4170	4170	4170	0
601	20240702	092200	15656615	4170	4175	4175	4170	2
602	20240702	092100	15648270	4170	4170	4170	4170	0
603	20240702	092000	15648270	4170	4165	4170	4150	1001
604	20240702	091900	11490530	4155	4160	4165	4155	402
605	20240702	091800	9819050	4165	4165	4165	4165	0
606	20240702	091700	9819050	4165	4170	4170	4165	42
607	20240702	091600	9644090	4165	4165	4165	4165	0
608	20240702	091500	9644090	4165	4165	4165	4165	0
609	20240702	091400	9644090	4165	4165	4165	4165	1
610	20240702	091300	9639925	4180	4180	4180	4180	10
611	20240702	091200	9598125	4185	4185	4185	4185	3
612	20240702	091100	9585570	4185	4185	4185	4185	1
613	20240702	091000	9581385	4155	4155	4155	4155	0
614	20240702	090900	9581385	4155	4155	4155	4155	0
615	20240702	090800	9581385	4155	4165	4165	4155	792
616	20240702	090700	6284965	4170	4170	4170	4170	2
617	20240702	090600	6276625	4170	4180	4180	4170	653
618	20240702	090500	3550620	4180	4180	4180	4180	353
619	20240702	090400	2075080	4185	4190	4190	4185	193
620	20240702	090300	1266895	4200	4200	4200	4200	0
621	20240702	090200	1266895	4200	4200	4200	4200	0
622	20240702	090100	1266895	4200	4200	4200	4200	1
623	20240702	090000	1262695	4195	4195	4195	4195	301