KissMeData/208370/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	204700	374048275	4065	4065	4065	4065	502
3	20240702	204600	374048275	4065	4065	4065	4065	0
4	20240702	204500	374048275	4065	4065	4065	4065	0
5	20240702	204400	374048275	4065	4065	4065	4065	0
6	20240702	204300	374048275	4065	4065	4065	4065	0
7	20240702	204200	374048275	4065	4065	4065	4065	0
8	20240702	204100	374048275	4065	4065	4065	4065	0
9	20240702	204000	374048275	4065	4065	4065	4065	0
10	20240702	203900	374048275	4065	4065	4065	4065	0
11	20240702	203800	374048275	4065	4065	4065	4065	0
12	20240702	203700	374048275	4065	4065	4065	4065	0
13	20240702	203600	374048275	4065	4065	4065	4065	0
14	20240702	203500	374048275	4065	4065	4065	4065	0
15	20240702	203400	374048275	4065	4065	4065	4065	0
16	20240702	203300	374048275	4065	4065	4065	4065	0
17	20240702	203200	374048275	4065	4065	4065	4065	0
18	20240702	203100	374048275	4065	4065	4065	4065	0
19	20240702	203000	374048275	4065	4065	4065	4065	0
20	20240702	202900	374048275	4065	4065	4065	4065	0
21	20240702	202800	374048275	4065	4065	4065	4065	0
22	20240702	202700	374048275	4065	4065	4065	4065	0
23	20240702	202600	374048275	4065	4065	4065	4065	0
24	20240702	202500	374048275	4065	4065	4065	4065	0
25	20240702	202400	374048275	4065	4065	4065	4065	0
26	20240702	202300	374048275	4065	4065	4065	4065	0
27	20240702	202200	374048275	4065	4065	4065	4065	0
28	20240702	202100	374048275	4065	4065	4065	4065	0
29	20240702	202000	374048275	4065	4065	4065	4065	0
30	20240702	201900	374048275	4065	4065	4065	4065	0
31	20240702	201800	374048275	4065	4065	4065	4065	0
32	20240702	201700	374048275	4065	4065	4065	4065	502
33	20240702	201600	374048275	4065	4065	4065	4065	0
34	20240702	201500	374048275	4065	4065	4065	4065	0
35	20240702	201400	374048275	4065	4065	4065	4065	0
36	20240702	201300	374048275	4065	4065	4065	4065	0
37	20240702	201200	374048275	4065	4065	4065	4065	0
38	20240702	201100	374048275	4065	4065	4065	4065	0
39	20240702	201000	374048275	4065	4065	4065	4065	0
40	20240702	200900	374048275	4065	4065	4065	4065	0
41	20240702	200800	374048275	4065	4065	4065	4065	0
42	20240702	200700	374048275	4065	4065	4065	4065	0
43	20240702	200600	374048275	4065	4065	4065	4065	0
44	20240702	200500	374048275	4065	4065	4065	4065	0
45	20240702	200400	374048275	4065	4065	4065	4065	0
46	20240702	200300	374048275	4065	4065	4065	4065	0
47	20240702	200200	374048275	4065	4065	4065	4065	0
48	20240702	200100	374048275	4065	4065	4065	4065	0
49	20240702	200000	374048275	4065	4065	4065	4065	0
50	20240702	195900	374048275	4065	4065	4065	4065	0
51	20240702	195800	374048275	4065	4065	4065	4065	0
52	20240702	195700	374048275	4065	4065	4065	4065	0
53	20240702	195600	374048275	4065	4065	4065	4065	0
54	20240702	195500	374048275	4065	4065	4065	4065	0
55	20240702	195400	374048275	4065	4065	4065	4065	0
56	20240702	195300	374048275	4065	4065	4065	4065	0
57	20240702	195200	374048275	4065	4065	4065	4065	0
58	20240702	195100	374048275	4065	4065	4065	4065	0
59	20240702	195000	374048275	4065	4065	4065	4065	0
60	20240702	194900	374048275	4065	4065	4065	4065	0
61	20240702	194800	374048275	4065	4065	4065	4065	0
62	20240702	194700	374048275	4065	4065	4065	4065	502
63	20240702	194600	374048275	4065	4065	4065	4065	0
64	20240702	194500	374048275	4065	4065	4065	4065	0
65	20240702	194400	374048275	4065	4065	4065	4065	0
66	20240702	194300	374048275	4065	4065	4065	4065	0
67	20240702	194200	374048275	4065	4065	4065	4065	0
68	20240702	194100	374048275	4065	4065	4065	4065	0
69	20240702	194000	374048275	4065	4065	4065	4065	0
70	20240702	193900	374048275	4065	4065	4065	4065	0
71	20240702	193800	374048275	4065	4065	4065	4065	0
72	20240702	193700	374048275	4065	4065	4065	4065	0
73	20240702	193600	374048275	4065	4065	4065	4065	0
74	20240702	193500	374048275	4065	4065	4065	4065	0
75	20240702	193400	374048275	4065	4065	4065	4065	0
76	20240702	193300	374048275	4065	4065	4065	4065	0
77	20240702	193200	374048275	4065	4065	4065	4065	0
78	20240702	193100	374048275	4065	4065	4065	4065	0
79	20240702	193000	374048275	4065	4065	4065	4065	0
80	20240702	192900	374048275	4065	4065	4065	4065	0
81	20240702	192800	374048275	4065	4065	4065	4065	0
82	20240702	192700	374048275	4065	4065	4065	4065	0
83	20240702	192600	374048275	4065	4065	4065	4065	0
84	20240702	192500	374048275	4065	4065	4065	4065	0
85	20240702	192400	374048275	4065	4065	4065	4065	0
86	20240702	192300	374048275	4065	4065	4065	4065	0
87	20240702	192200	374048275	4065	4065	4065	4065	0
88	20240702	192100	374048275	4065	4065	4065	4065	0
89	20240702	192000	374048275	4065	4065	4065	4065	0
90	20240702	191900	374048275	4065	4065	4065	4065	0
91	20240702	191800	374048275	4065	4065	4065	4065	0
92	20240702	191700	374048275	4065	4065	4065	4065	502
93	20240702	191600	374048275	4065	4065	4065	4065	0
94	20240702	191500	374048275	4065	4065	4065	4065	0
95	20240702	191400	374048275	4065	4065	4065	4065	0
96	20240702	191300	374048275	4065	4065	4065	4065	0
97	20240702	191200	374048275	4065	4065	4065	4065	0
98	20240702	191100	374048275	4065	4065	4065	4065	0
99	20240702	191000	374048275	4065	4065	4065	4065	0
100	20240702	190900	374048275	4065	4065	4065	4065	0
101	20240702	190800	374048275	4065	4065	4065	4065	0
102	20240702	190700	374048275	4065	4065	4065	4065	0
103	20240702	190600	374048275	4065	4065	4065	4065	0
104	20240702	190500	374048275	4065	4065	4065	4065	0
105	20240702	190400	374048275	4065	4065	4065	4065	0
106	20240702	190300	374048275	4065	4065	4065	4065	0
107	20240702	190200	374048275	4065	4065	4065	4065	0
108	20240702	190100	374048275	4065	4065	4065	4065	0
109	20240702	190000	374048275	4065	4065	4065	4065	0
110	20240702	185900	374048275	4065	4065	4065	4065	0
111	20240702	185800	374048275	4065	4065	4065	4065	0
112	20240702	185700	374048275	4065	4065	4065	4065	0
113	20240702	185600	374048275	4065	4065	4065	4065	0
114	20240702	185500	374048275	4065	4065	4065	4065	0
115	20240702	185400	374048275	4065	4065	4065	4065	0
116	20240702	185300	374048275	4065	4065	4065	4065	0
117	20240702	185200	374048275	4065	4065	4065	4065	0
118	20240702	185100	374048275	4065	4065	4065	4065	0
119	20240702	185000	374048275	4065	4065	4065	4065	0
120	20240702	184900	374048275	4065	4065	4065	4065	0
121	20240702	184800	374048275	4065	4065	4065	4065	0
122	20240702	184700	374048275	4065	4065	4065	4065	502
123	20240702	184600	374048275	4065	4065	4065	4065	0
124	20240702	184500	374048275	4065	4065	4065	4065	0
125	20240702	184400	374048275	4065	4065	4065	4065	0
126	20240702	184300	374048275	4065	4065	4065	4065	0
127	20240702	184200	374048275	4065	4065	4065	4065	0
128	20240702	184100	374048275	4065	4065	4065	4065	0
129	20240702	184000	374048275	4065	4065	4065	4065	0
130	20240702	183900	374048275	4065	4065	4065	4065	0
131	20240702	183800	374048275	4065	4065	4065	4065	0
132	20240702	183700	374048275	4065	4065	4065	4065	0
133	20240702	183600	374048275	4065	4065	4065	4065	0
134	20240702	183500	374048275	4065	4065	4065	4065	0
135	20240702	183400	374048275	4065	4065	4065	4065	0
136	20240702	183300	374048275	4065	4065	4065	4065	0
137	20240702	183200	374048275	4065	4065	4065	4065	0
138	20240702	183100	374048275	4065	4065	4065	4065	0
139	20240702	183000	374048275	4065	4065	4065	4065	0
140	20240702	182900	374048275	4065	4065	4065	4065	0
141	20240702	182800	374048275	4065	4065	4065	4065	0
142	20240702	182700	374048275	4065	4065	4065	4065	0
143	20240702	182600	374048275	4065	4065	4065	4065	0
144	20240702	182500	374048275	4065	4065	4065	4065	0
145	20240702	182400	374048275	4065	4065	4065	4065	0
146	20240702	182300	374048275	4065	4065	4065	4065	0
147	20240702	182200	374048275	4065	4065	4065	4065	0
148	20240702	182100	374048275	4065	4065	4065	4065	0
149	20240702	182000	374048275	4065	4065	4065	4065	0
150	20240702	181900	374048275	4065	4065	4065	4065	0
151	20240702	181800	374048275	4065	4065	4065	4065	0
152	20240702	181700	374048275	4065	4065	4065	4065	502
153	20240702	181600	374048275	4065	4065	4065	4065	0
154	20240702	181500	374048275	4065	4065	4065	4065	0
155	20240702	181400	374048275	4065	4065	4065	4065	0
156	20240702	181300	374048275	4065	4065	4065	4065	0
157	20240702	181200	374048275	4065	4065	4065	4065	0
158	20240702	181100	374048275	4065	4065	4065	4065	0
159	20240702	181000	374048275	4065	4065	4065	4065	0
160	20240702	180900	374048275	4065	4065	4065	4065	0
161	20240702	180800	374048275	4065	4065	4065	4065	0
162	20240702	180700	374048275	4065	4065	4065	4065	0
163	20240702	180600	374048275	4065	4065	4065	4065	0
164	20240702	180500	374048275	4065	4065	4065	4065	0
165	20240702	180400	374048275	4065	4065	4065	4065	0
166	20240702	180300	374048275	4065	4065	4065	4065	0
167	20240702	180200	374048275	4065	4065	4065	4065	0
168	20240702	180100	374048275	4065	4065	4065	4065	0
169	20240702	180000	374048275	4065	4065	4065	4065	0
170	20240702	175900	374048275	4065	4065	4065	4065	0
171	20240702	175800	374048275	4065	4065	4065	4065	0
172	20240702	175700	374048275	4065	4065	4065	4065	0
173	20240702	175600	374048275	4065	4065	4065	4065	0
174	20240702	175500	374048275	4065	4065	4065	4065	0
175	20240702	175400	374048275	4065	4065	4065	4065	0
176	20240702	175300	374048275	4065	4065	4065	4065	0
177	20240702	175200	374048275	4065	4065	4065	4065	0
178	20240702	175100	374048275	4065	4065	4065	4065	0
179	20240702	175000	374048275	4065	4065	4065	4065	0
180	20240702	174900	374048275	4065	4065	4065	4065	0
181	20240702	174800	374048275	4065	4065	4065	4065	0
182	20240702	174700	374048275	4065	4065	4065	4065	502
183	20240702	174600	374048275	4065	4065	4065	4065	0
184	20240702	174500	374048275	4065	4065	4065	4065	0
185	20240702	174400	374048275	4065	4065	4065	4065	0
186	20240702	174300	374048275	4065	4065	4065	4065	0
187	20240702	174200	374048275	4065	4065	4065	4065	0
188	20240702	174100	374048275	4065	4065	4065	4065	0
189	20240702	174000	374048275	4065	4065	4065	4065	0
190	20240702	173900	374048275	4065	4065	4065	4065	0
191	20240702	173800	374048275	4065	4065	4065	4065	0
192	20240702	173700	374048275	4065	4065	4065	4065	0
193	20240702	173600	374048275	4065	4065	4065	4065	0
194	20240702	173500	374048275	4065	4065	4065	4065	0
195	20240702	173400	374048275	4065	4065	4065	4065	0
196	20240702	173300	374048275	4065	4065	4065	4065	0
197	20240702	173200	374048275	4065	4065	4065	4065	0
198	20240702	173100	374048275	4065	4065	4065	4065	0
199	20240702	173000	374048275	4065	4065	4065	4065	0
200	20240702	172900	374048275	4065	4065	4065	4065	0
201	20240702	172800	374048275	4065	4065	4065	4065	0
202	20240702	172700	374048275	4065	4065	4065	4065	0
203	20240702	172600	374048275	4065	4065	4065	4065	0
204	20240702	172500	374048275	4065	4065	4065	4065	0
205	20240702	172400	374048275	4065	4065	4065	4065	0
206	20240702	172300	374048275	4065	4065	4065	4065	0
207	20240702	172200	374048275	4065	4065	4065	4065	0
208	20240702	172100	374048275	4065	4065	4065	4065	0
209	20240702	172000	374048275	4065	4065	4065	4065	0
210	20240702	171900	374048275	4065	4065	4065	4065	0
211	20240702	171800	374048275	4065	4065	4065	4065	0
212	20240702	171700	374048275	4065	4065	4065	4065	502
213	20240702	171600	374048275	4065	4065	4065	4065	0
214	20240702	171500	374048275	4065	4065	4065	4065	0
215	20240702	171400	374048275	4065	4065	4065	4065	0
216	20240702	171300	374048275	4065	4065	4065	4065	0
217	20240702	171200	374048275	4065	4065	4065	4065	0
218	20240702	171100	374048275	4065	4065	4065	4065	0
219	20240702	171000	374048275	4065	4065	4065	4065	0
220	20240702	170900	374048275	4065	4065	4065	4065	0
221	20240702	170800	374048275	4065	4065	4065	4065	0
222	20240702	170700	374048275	4065	4065	4065	4065	0
223	20240702	170600	374048275	4065	4065	4065	4065	0
224	20240702	170500	374048275	4065	4065	4065	4065	0
225	20240702	170400	374048275	4065	4065	4065	4065	0
226	20240702	170300	374048275	4065	4065	4065	4065	0
227	20240702	170200	374048275	4065	4065	4065	4065	0
228	20240702	170100	374048275	4065	4065	4065	4065	0
229	20240702	170000	374048275	4065	4065	4065	4065	0
230	20240702	165900	374048275	4065	4065	4065	4065	0
231	20240702	165800	374048275	4065	4065	4065	4065	0
232	20240702	165700	374048275	4065	4065	4065	4065	0
233	20240702	165600	374048275	4065	4065	4065	4065	0
234	20240702	165500	374048275	4065	4065	4065	4065	0
235	20240702	165400	374048275	4065	4065	4065	4065	0
236	20240702	165300	374048275	4065	4065	4065	4065	0
237	20240702	165200	374048275	4065	4065	4065	4065	0
238	20240702	165100	374048275	4065	4065	4065	4065	0
239	20240702	165000	374048275	4065	4065	4065	4065	0
240	20240702	164900	374048275	4065	4065	4065	4065	0
241	20240702	164800	374048275	4065	4065	4065	4065	0
242	20240702	164700	374048275	4065	4065	4065	4065	502
243	20240702	164600	374048275	4065	4065	4065	4065	0
244	20240702	164500	374048275	4065	4065	4065	4065	0
245	20240702	164400	374048275	4065	4065	4065	4065	0
246	20240702	164300	374048275	4065	4065	4065	4065	0
247	20240702	164200	374048275	4065	4065	4065	4065	0
248	20240702	164100	374048275	4065	4065	4065	4065	0
249	20240702	164000	374048275	4065	4065	4065	4065	0
250	20240702	163900	374048275	4065	4065	4065	4065	0
251	20240702	163800	374048275	4065	4065	4065	4065	0
252	20240702	163700	374048275	4065	4065	4065	4065	0
253	20240702	163600	374048275	4065	4065	4065	4065	0
254	20240702	163500	374048275	4065	4065	4065	4065	0
255	20240702	163400	374048275	4065	4065	4065	4065	0
256	20240702	163300	374048275	4065	4065	4065	4065	0
257	20240702	163200	374048275	4065	4065	4065	4065	0
258	20240702	163100	374048275	4065	4065	4065	4065	0
259	20240702	163000	374048275	4065	4065	4065	4065	0
260	20240702	162900	374048275	4065	4065	4065	4065	0
261	20240702	162800	374048275	4065	4065	4065	4065	0
262	20240702	162700	374048275	4065	4065	4065	4065	0
263	20240702	162600	374048275	4065	4065	4065	4065	0
264	20240702	162500	374048275	4065	4065	4065	4065	0
265	20240702	162400	374048275	4065	4065	4065	4065	0
266	20240702	162300	374048275	4065	4065	4065	4065	0
267	20240702	162200	374048275	4065	4065	4065	4065	0
268	20240702	162100	374048275	4065	4065	4065	4065	0
269	20240702	162000	374048275	4065	4065	4065	4065	0
270	20240702	161900	374048275	4065	4065	4065	4065	0
271	20240702	161800	374048275	4065	4065	4065	4065	0
272	20240702	161700	374048275	4065	4065	4065	4065	502
273	20240702	161600	374048275	4065	4065	4065	4065	0
274	20240702	161500	374048275	4065	4065	4065	4065	0
275	20240702	161400	374048275	4065	4065	4065	4065	0
276	20240702	161300	374048275	4065	4065	4065	4065	0
277	20240702	161200	374048275	4065	4065	4065	4065	0
278	20240702	161100	374048275	4065	4065	4065	4065	0
279	20240702	161000	374048275	4065	4065	4065	4065	0
280	20240702	160900	374048275	4065	4065	4065	4065	0
281	20240702	160800	374048275	4065	4065	4065	4065	0
282	20240702	160700	374048275	4065	4065	4065	4065	0
283	20240702	160600	374048275	4065	4065	4065	4065	0
284	20240702	160500	374048275	4065	4065	4065	4065	0
285	20240702	160400	374048275	4065	4065	4065	4065	0
286	20240702	160300	374048275	4065	4065	4065	4065	0
287	20240702	160200	374048275	4065	4065	4065	4065	0
288	20240702	160100	374048275	4065	4065	4065	4065	0
289	20240702	160000	374048275	4065	4065	4065	4065	0
290	20240702	155900	374048275	4065	4065	4065	4065	0
291	20240702	155800	374048275	4065	4065	4065	4065	0
292	20240702	155700	374048275	4065	4065	4065	4065	0
293	20240702	155600	374048275	4065	4065	4065	4065	0
294	20240702	155500	374048275	4065	4065	4065	4065	0
295	20240702	155400	374048275	4065	4065	4065	4065	0
296	20240702	155300	374048275	4065	4065	4065	4065	0
297	20240702	155200	374048275	4065	4065	4065	4065	0
298	20240702	155100	374048275	4065	4065	4065	4065	0
299	20240702	155000	374048275	4065	4065	4065	4065	0
300	20240702	154900	374048275	4065	4065	4065	4065	0
301	20240702	154800	374048275	4065	4065	4065	4065	0
302	20240702	154700	374048275	4065	4065	4065	4065	502
303	20240702	154600	374048275	4065	4065	4065	4065	0
304	20240702	154500	374048275	4065	4065	4065	4065	0
305	20240702	154400	374048275	4065	4065	4065	4065	0
306	20240702	154300	374048275	4065	4065	4065	4065	0
307	20240702	154200	374048275	4065	4065	4065	4065	0
308	20240702	154100	374048275	4065	4065	4065	4065	0
309	20240702	154000	374048275	4065	4065	4065	4065	0
310	20240702	153900	374048275	4065	4065	4065	4065	0
311	20240702	153800	374048275	4065	4065	4065	4065	0
312	20240702	153700	374048275	4065	4065	4065	4065	0
313	20240702	153600	374048275	4065	4065	4065	4065	0
314	20240702	153500	374048275	4065	4065	4065	4065	0
315	20240702	153400	374048275	4065	4065	4065	4065	0
316	20240702	153300	374048275	4065	4065	4065	4065	0
317	20240702	153200	374048275	4065	4065	4065	4065	0
318	20240702	153100	374048275	4065	4065	4065	4065	0
319	20240702	153000	374048275	4065	4065	4065	4065	502
320	20240702	152900	372007645	4065	4065	4065	4065	0
321	20240702	152800	372007645	4065	4065	4065	4065	0
322	20240702	152700	372007645	4065	4065	4065	4065	0
323	20240702	152600	372007645	4065	4065	4065	4065	0
324	20240702	152500	372007645	4065	4065	4065	4065	0
325	20240702	152400	372007645	4065	4065	4065	4065	0
326	20240702	152300	372007645	4065	4065	4065	4065	0
327	20240702	152200	372007645	4065	4065	4065	4065	0
328	20240702	152100	372007645	4065	4065	4065	4065	0
329	20240702	152000	372007645	4065	4065	4065	4065	0
330	20240702	151900	372007645	4065	4055	4065	4055	3000
331	20240702	151800	359817515	4055	4035	4055	4035	2001
332	20240702	151700	351717475	4035	4035	4035	4035	178
333	20240702	151600	350999245	4035	4035	4035	4035	0
334	20240702	151500	350999245	4035	4030	4035	4030	371
335	20240702	151400	349504095	4045	4045	4045	4045	25
336	20240702	151300	349402970	4050	4050	4050	4050	0
337	20240702	151200	349402970	4050	4050	4050	4050	1
338	20240702	151100	349398920	4055	4055	4055	4055	0
339	20240702	151000	349398920	4055	4050	4055	4020	3501
340	20240702	150900	335281290	4055	4055	4055	4055	0
341	20240702	150800	335281290	4055	4050	4055	4050	147
342	20240702	150700	334685840	4050	4050	4050	4050	5
343	20240702	150600	334665590	4050	4050	4050	4050	2
344	20240702	150500	334657490	4050	4050	4050	4050	0
345	20240702	150400	334657490	4050	4050	4050	4050	4
346	20240702	150300	334641290	4050	4050	4050	4050	0
347	20240702	150200	334641290	4050	4050	4050	4050	0
348	20240702	150100	334641290	4050	4050	4050	4050	75
349	20240702	150000	334337540	4060	4060	4060	4060	0
350	20240702	145900	334337540	4060	4060	4060	4060	0
351	20240702	145800	334337540	4060	4060	4060	4060	0
352	20240702	145700	334337540	4060	4060	4060	4060	0
353	20240702	145600	334337540	4060	4060	4060	4060	125
354	20240702	145500	333830040	4050	4050	4050	4050	490
355	20240702	145400	331845540	4050	4055	4055	4050	674
356	20240702	145300	329113540	4055	4055	4055	4055	0
357	20240702	145200	329113540	4055	4055	4055	4055	3
358	20240702	145100	329101375	4060	4060	4060	4060	0
359	20240702	145000	329101375	4060	4065	4065	4060	102
360	20240702	144900	328687250	4055	4055	4055	4055	0
361	20240702	144800	328687250	4055	4055	4055	4055	0
362	20240702	144700	328687250	4055	4055	4055	4055	0
363	20240702	144600	328687250	4055	4055	4055	4055	0
364	20240702	144500	328687250	4055	4055	4055	4055	2
365	20240702	144400	328679140	4060	4060	4060	4060	500
366	20240702	144300	326649140	4050	4050	4050	4050	0
367	20240702	144200	326649140	4050	4050	4050	4050	167
368	20240702	144100	325972790	4050	4055	4055	4050	480
369	20240702	144000	324027295	4055	4055	4055	4055	0
370	20240702	143900	324027295	4055	4055	4055	4055	62
371	20240702	143800	323775885	4055	4055	4055	4055	0
372	20240702	143700	323775885	4055	4050	4055	4050	366
373	20240702	143600	322292765	4045	4045	4045	4045	2
374	20240702	143500	322284675	4040	4040	4040	4040	0
375	20240702	143400	322284675	4040	4040	4040	4040	0
376	20240702	143300	322284675	4040	4040	4040	4040	0
377	20240702	143200	322284675	4040	4040	4040	4040	0
378	20240702	143100	322284675	4040	4040	4040	4040	260
379	20240702	143000	321234275	4040	4045	4045	4040	50
380	20240702	142900	321032225	4045	4045	4045	4045	0
381	20240702	142800	321032225	4045	4045	4045	4045	201
382	20240702	142700	320219180	4045	4045	4045	4045	13
383	20240702	142600	320166595	4045	4045	4045	4045	3
384	20240702	142500	320154460	4045	4045	4045	4045	11
385	20240702	142400	320109965	4040	4040	4040	4040	0
386	20240702	142300	320109965	4040	4040	4040	4040	1
387	20240702	142200	320105925	4050	4050	4050	4050	0
388	20240702	142100	320105925	4050	4050	4050	4050	13
389	20240702	142000	320053275	4050	4050	4050	4050	29
390	20240702	141900	319935825	4050	4050	4050	4050	98
391	20240702	141800	319538925	4050	4050	4050	4050	1
392	20240702	141700	319534875	4050	4050	4050	4050	0
393	20240702	141600	319534875	4050	4050	4050	4050	0
394	20240702	141500	319534875	4050	4040	4050	4040	534
395	20240702	141400	317377475	4035	4035	4035	4035	0
396	20240702	141300	317377475	4035	4035	4035	4035	0
397	20240702	141200	317377475	4035	4045	4045	4035	130
398	20240702	141100	316852540	4045	4045	4045	4045	0
399	20240702	141000	316852540	4045	4045	4045	4045	0
400	20240702	140900	316852540	4045	4045	4045	4045	1
401	20240702	140800	316848495	4045	4045	4045	4045	0
402	20240702	140700	316848495	4045	4045	4045	4045	0
403	20240702	140600	316848495	4045	4045	4045	4045	11
404	20240702	140500	316804000	4040	4040	4040	4040	0
405	20240702	140400	316804000	4040	4040	4040	4040	0
406	20240702	140300	316804000	4040	4040	4040	4040	0
407	20240702	140200	316804000	4040	4040	4040	4040	0
408	20240702	140100	316804000	4040	4040	4040	4040	0
409	20240702	140000	316804000	4040	4040	4040	4040	0
410	20240702	135900	316804000	4040	4040	4040	4040	0
411	20240702	135800	316804000	4040	4040	4040	4040	0
412	20240702	135700	316804000	4040	4035	4040	4035	507
413	20240702	135600	314758105	4040	4050	4050	4040	4763
414	20240702	135500	295512360	4070	4070	4070	4070	10
415	20240702	135400	295471660	4050	4050	4050	4050	0
416	20240702	135300	295471660	4050	4050	4050	4050	0
417	20240702	135200	295471660	4050	4050	4050	4050	0
418	20240702	135100	295471660	4050	4050	4050	4050	0
419	20240702	135000	295471660	4050	4050	4050	4050	36
420	20240702	134900	295325860	4055	4055	4055	4055	200
421	20240702	134800	294514860	4050	4050	4050	4050	0
422	20240702	134700	294514860	4050	4055	4055	4050	69
423	20240702	134600	294235150	4055	4055	4055	4055	65
424	20240702	134500	293971575	4055	4055	4055	4055	0
425	20240702	134400	293971575	4055	4055	4055	4055	0
426	20240702	134300	293971575	4055	4055	4055	4055	0
427	20240702	134200	293971575	4055	4055	4055	4055	0
428	20240702	134100	293971575	4055	4055	4055	4055	0
429	20240702	134000	293971575	4055	4055	4055	4055	0
430	20240702	133900	293971575	4055	4055	4055	4055	0
431	20240702	133800	293971575	4055	4055	4055	4055	0
432	20240702	133700	293971575	4055	4055	4055	4055	0
433	20240702	133600	293971575	4055	4055	4055	4055	0
434	20240702	133500	293971575	4055	4055	4055	4055	2
435	20240702	133400	293963465	4055	4055	4055	4055	0
436	20240702	133300	293963465	4055	4055	4055	4055	0
437	20240702	133200	293963465	4055	4055	4055	4055	11
438	20240702	133100	293918860	4060	4060	4060	4060	0
439	20240702	133000	293918860	4060	4060	4060	4060	2
440	20240702	132900	293910740	4040	4040	4040	4040	0
441	20240702	132800	293910740	4040	4040	4040	4040	0
442	20240702	132700	293910740	4040	4040	4040	4040	10
443	20240702	132600	293870340	4040	4040	4040	4040	56
444	20240702	132500	293644100	4040	4040	4040	4040	0
445	20240702	132400	293644100	4040	4040	4040	4040	0
446	20240702	132300	293644100	4040	4070	4070	4040	333
447	20240702	132200	292297790	4070	4070	4070	4070	0
448	20240702	132100	292297790	4070	4070	4070	4070	0
449	20240702	132000	292297790	4070	4070	4070	4070	0
450	20240702	131900	292297790	4070	4070	4070	4070	0
451	20240702	131800	292297790	4070	4070	4070	4070	1
452	20240702	131700	292293720	4070	4070	4070	4070	2000
453	20240702	131600	284153720	4065	4055	4065	4055	1000
454	20240702	131500	280093050	4065	4065	4065	4065	0
455	20240702	131400	280093050	4065	4065	4065	4065	0
456	20240702	131300	280093050	4065	4065	4065	4065	1
457	20240702	131200	280088985	4065	4060	4065	4060	1000
458	20240702	131100	276025440	4035	4035	4035	4035	0
459	20240702	131000	276025440	4035	4060	4065	4035	2084
460	20240702	130900	267585415	4065	4065	4065	4065	2
461	20240702	130800	267577285	4065	4065	4065	4065	0
462	20240702	130700	267577285	4065	4065	4065	4065	5
463	20240702	130600	267556960	4075	4075	4075	4075	0
464	20240702	130500	267556960	4075	4075	4075	4075	0
465	20240702	130400	267556960	4075	4075	4075	4075	0
466	20240702	130300	267556960	4075	4075	4075	4075	0
467	20240702	130200	267556960	4075	4075	4075	4075	0
468	20240702	130100	267556960	4075	4075	4075	4075	0
469	20240702	130000	267556960	4075	4075	4075	4075	0
470	20240702	125900	267556960	4075	4075	4075	4075	24
471	20240702	125800	267459160	4075	4075	4075	4075	0
472	20240702	125700	267459160	4075	4075	4075	4075	5
473	20240702	125600	267438785	4075	4075	4075	4075	0
474	20240702	125500	267438785	4075	4075	4075	4075	0
475	20240702	125400	267438785	4075	4075	4075	4075	0
476	20240702	125300	267438785	4075	4075	4075	4075	0
477	20240702	125200	267438785	4075	4075	4075	4075	0
478	20240702	125100	267438785	4075	4075	4075	4075	0
479	20240702	125000	267438785	4075	4075	4075	4075	0
480	20240702	124900	267438785	4075	4070	4075	4070	500
481	20240702	124800	265401300	4070	4055	4070	4055	500
482	20240702	124700	263368640	4055	4055	4055	4055	30
483	20240702	124600	263246990	4055	4055	4055	4055	3
484	20240702	124500	263234825	4055	4055	4055	4055	0
485	20240702	124400	263234825	4055	4055	4055	4055	0
486	20240702	124300	263234825	4055	4055	4055	4055	0
487	20240702	124200	263234825	4055	4055	4055	4055	0
488	20240702	124100	263234825	4055	4055	4055	4055	1
489	20240702	124000	263230770	4055	4055	4055	4055	0
490	20240702	123900	263230770	4055	4055	4055	4055	0
491	20240702	123800	263230770	4055	4055	4055	4055	0
492	20240702	123700	263230770	4055	4055	4055	4055	1
493	20240702	123600	263226715	4055	4055	4055	4055	0
494	20240702	123500	263226715	4055	4055	4055	4055	10
495	20240702	123400	263186165	4055	4055	4055	4055	5
496	20240702	123300	263165890	4055	4055	4055	4055	14
497	20240702	123200	263109120	4055	4055	4055	4055	0
498	20240702	123100	263109120	4055	4055	4055	4055	0
499	20240702	123000	263109120	4055	4055	4055	4055	1
500	20240702	122900	263105065	4055	4055	4055	4055	0
501	20240702	122800	263105065	4055	4055	4055	4055	0
502	20240702	122700	263105065	4055	4040	4055	4040	2199
503	20240702	122600	254219170	4040	4040	4040	4040	0
504	20240702	122500	254219170	4040	4045	4045	4040	407
505	20240702	122400	252574840	4045	4045	4045	4045	222
506	20240702	122300	251676850	4040	4040	4040	4040	0
507	20240702	122200	251676850	4040	4040	4040	4040	0
508	20240702	122100	251676850	4040	4040	4040	4040	0
509	20240702	122000	251676850	4040	4040	4040	4040	0
510	20240702	121900	251676850	4040	4040	4040	4040	0
511	20240702	121800	251676850	4040	4040	4040	4040	0
512	20240702	121700	251676850	4040	4055	4055	4040	5690
513	20240702	121600	228663415	4055	4055	4055	4055	0
514	20240702	121500	228663415	4055	4055	4055	4055	8
515	20240702	121400	228630975	4070	4070	4070	4070	0
516	20240702	121300	228630975	4070	4070	4070	4070	0
517	20240702	121200	228630975	4070	4070	4070	4070	10
518	20240702	121100	228590275	4070	4070	4070	4070	0
519	20240702	121000	228590275	4070	4050	4070	4050	202
520	20240702	120900	227772155	4050	4050	4050	4050	1194
521	20240702	120800	222936455	4050	4055	4055	4050	811
522	20240702	120700	219651855	4060	4060	4060	4060	0
523	20240702	120600	219651855	4060	4060	4060	4060	0
524	20240702	120500	219651855	4060	4060	4060	4060	0
525	20240702	120400	219651855	4060	4060	4060	4060	120
526	20240702	120300	219164655	4060	4060	4060	4060	2
527	20240702	120200	219156535	4055	4055	4055	4055	0
528	20240702	120100	219156535	4055	4055	4055	4055	1090
529	20240702	120000	214736585	4055	4055	4055	4055	0
530	20240702	115900	214736585	4055	4055	4055	4055	0
531	20240702	115800	214736585	4055	4055	4055	4055	0
532	20240702	115700	214736585	4055	4055	4055	4055	1
533	20240702	115600	214732530	4055	4055	4055	4055	0
534	20240702	115500	214732530	4055	4055	4055	4055	0
535	20240702	115400	214732530	4055	4055	4055	4055	0
536	20240702	115300	214732530	4055	4055	4055	4055	0
537	20240702	115200	214732530	4055	4055	4055	4055	0
538	20240702	115100	214732530	4055	4055	4055	4055	0
539	20240702	115000	214732530	4055	4055	4055	4055	0
540	20240702	114900	214732530	4055	4055	4055	4055	0
541	20240702	114800	214732530	4055	4055	4055	4055	31
542	20240702	114700	214606825	4075	4075	4075	4075	1
543	20240702	114600	214602750	4075	4075	4075	4075	0
544	20240702	114500	214602750	4075	4075	4075	4075	0
545	20240702	114400	214602750	4075	4075	4075	4075	2
546	20240702	114300	214594600	4075	4075	4075	4075	0
547	20240702	114200	214594600	4075	4075	4075	4075	0
548	20240702	114100	214594600	4075	4075	4075	4075	0
549	20240702	114000	214594600	4075	4075	4075	4075	0
550	20240702	113900	214594600	4075	4075	4075	4075	2
551	20240702	113800	214586450	4055	4055	4055	4055	0
552	20240702	113700	214586450	4055	4055	4055	4055	0
553	20240702	113600	214586450	4055	4055	4055	4055	0
554	20240702	113500	214586450	4055	4055	4055	4055	0
555	20240702	113400	214586450	4055	4055	4055	4055	5
556	20240702	113300	214566175	4075	4075	4075	4075	0
557	20240702	113200	214566175	4075	4075	4075	4075	0
558	20240702	113100	214566175	4075	4075	4075	4075	0
559	20240702	113000	214566175	4075	4075	4075	4075	8
560	20240702	112900	214533575	4080	4080	4080	4080	0
561	20240702	112800	214533575	4080	4080	4080	4080	0
562	20240702	112700	214533575	4080	4080	4080	4080	90
563	20240702	112600	214166375	4055	4055	4055	4055	0
564	20240702	112500	214166375	4055	4055	4055	4055	1644
565	20240702	112400	207499955	4085	4085	4085	4085	0
566	20240702	112300	207499955	4085	4055	4085	4055	1000
567	20240702	112200	203421310	4055	4055	4055	4055	0
568	20240702	112100	203421310	4055	4060	4060	4055	3344
569	20240702	112000	189859935	4060	4060	4060	4060	182
570	20240702	111900	189121015	4060	4060	4060	4060	0
571	20240702	111800	189121015	4060	4065	4065	4060	182
572	20240702	111700	188381685	4080	4080	4080	4080	0
573	20240702	111600	188381685	4080	4080	4080	4080	1
574	20240702	111500	188377605	4080	4080	4080	4080	0
575	20240702	111400	188377605	4080	4080	4080	4080	0
576	20240702	111300	188377605	4080	4080	4080	4080	5
577	20240702	111200	188357205	4080	4080	4080	4080	0
578	20240702	111100	188357205	4080	4080	4080	4080	0
579	20240702	111000	188357205	4080	4080	4080	4080	0
580	20240702	110900	188357205	4080	4080	4080	4080	0
581	20240702	110800	188357205	4080	4080	4080	4080	10
582	20240702	110700	188316405	4080	4080	4080	4080	15
583	20240702	110600	188255205	4080	4080	4080	4080	1002
584	20240702	110500	184167045	4080	4080	4080	4080	10
585	20240702	110400	184126245	4080	4080	4080	4080	0
586	20240702	110300	184126245	4080	4080	4080	4080	0
587	20240702	110200	184126245	4080	4080	4080	4080	269
588	20240702	110100	183028725	4075	4075	4075	4075	200
589	20240702	110000	182213725	4070	4070	4070	4070	0
590	20240702	105900	182213725	4070	4070	4070	4070	500
591	20240702	105800	180178725	4070	4070	4070	4070	3
592	20240702	105700	180166515	4070	4070	4070	4070	1
593	20240702	105600	180162445	4070	4060	4070	4060	1000
594	20240702	105500	176095895	4055	4055	4055	4055	3
595	20240702	105400	176083730	4060	4060	4060	4060	0
596	20240702	105300	176083730	4060	4060	4060	4060	1
597	20240702	105200	176079670	4060	4060	4060	4060	51
598	20240702	105100	175872610	4060	4070	4070	4060	1010
599	20240702	105000	171770940	4060	4060	4060	4060	0
600	20240702	104900	171770940	4060	4060	4060	4060	0
601	20240702	104800	171770940	4060	4060	4060	4060	1
602	20240702	104700	171766880	4065	4065	4065	4065	0
603	20240702	104600	171766880	4065	4065	4065	4065	1
604	20240702	104500	171762815	4060	4060	4060	4060	0
605	20240702	104400	171762815	4060	4060	4060	4060	0
606	20240702	104300	171762815	4060	4060	4060	4060	0
607	20240702	104200	171762815	4060	4060	4060	4060	10
608	20240702	104100	171722215	4060	4060	4060	4060	0
609	20240702	104000	171722215	4060	4060	4060	4060	0
610	20240702	103900	171722215	4060	4060	4060	4060	0
611	20240702	103800	171722215	4060	4060	4060	4060	0
612	20240702	103700	171722215	4060	4060	4060	4060	0
613	20240702	103600	171722215	4060	4060	4060	4060	18
614	20240702	103500	171649135	4060	4060	4060	4060	12
615	20240702	103400	171600415	4055	4055	4055	4055	0
616	20240702	103300	171600415	4055	4055	4055	4055	0
617	20240702	103200	171600415	4055	4055	4055	4055	0
618	20240702	103100	171600415	4055	4055	4055	4055	0
619	20240702	103000	171600415	4055	4060	4060	4055	100
620	20240702	102900	171194675	4060	4060	4060	4060	80
621	20240702	102800	170869875	4060	4060	4060	4060	81
622	20240702	102700	170541015	4060	4060	4060	4060	10
623	20240702	102600	170500415	4060	4060	4060	4060	0
624	20240702	102500	170500415	4060	4060	4060	4060	0
625	20240702	102400	170500415	4060	4060	4060	4060	0
626	20240702	102300	170500415	4060	4060	4060	4060	11
627	20240702	102200	170455755	4060	4060	4060	4060	5
628	20240702	102100	170435455	4060	4060	4060	4060	2
629	20240702	102000	170427335	4060	4060	4060	4060	10
630	20240702	101900	170386735	4055	4055	4055	4055	0
631	20240702	101800	170386735	4055	4055	4055	4055	0
632	20240702	101700	170386735	4055	4055	4055	4055	0
633	20240702	101600	170386735	4055	4055	4055	4055	0
634	20240702	101500	170386735	4055	4055	4055	4055	500
635	20240702	101400	168359235	4060	4060	4060	4060	59
636	20240702	101300	168119695	4060	4060	4060	4060	30
637	20240702	101200	167997895	4070	4070	4070	4070	0
638	20240702	101100	167997895	4070	4070	4070	4070	5
639	20240702	101000	167977545	4070	4070	4070	4070	59
640	20240702	100900	167737415	4070	4070	4070	4070	26
641	20240702	100800	167631595	4070	4060	4070	4060	7
642	20240702	100700	167603165	4055	4055	4055	4055	408
643	20240702	100600	165948725	4060	4060	4060	4060	20
644	20240702	100500	165867525	4060	4060	4060	4060	1
645	20240702	100400	165863465	4055	4055	4055	4055	0
646	20240702	100300	165863465	4055	4055	4055	4055	2278
647	20240702	100200	156626175	4060	4055	4070	4055	379
648	20240702	100100	155088925	4060	4075	4075	4060	2469
649	20240702	100000	145060200	4075	4075	4075	4075	0
650	20240702	095900	145060200	4075	4075	4075	4075	6
651	20240702	095800	145035750	4050	4065	4065	4050	5106
652	20240702	095700	124347310	4065	4055	4065	4055	132
653	20240702	095600	123811460	4045	4045	4045	4045	335
654	20240702	095500	122456385	4045	4045	4045	4045	11
655	20240702	095400	122411890	4045	4045	4045	4045	22
656	20240702	095300	122322900	4045	4045	4045	4045	82
657	20240702	095200	121991210	4045	4050	4050	4045	1035
658	20240702	095100	117804575	4050	4075	4085	4045	5892
659	20240702	095000	93893880	4075	4080	4080	4075	1541
660	20240702	094900	87611745	4110	4110	4110	4110	5
661	20240702	094800	87591195	4110	4115	4115	4110	12
662	20240702	094700	87541870	4080	4080	4080	4080	0
663	20240702	094600	87541870	4080	4085	4125	4080	967
664	20240702	094500	83585410	4080	4080	4080	4080	2
665	20240702	094400	83577250	4080	4080	4080	4080	36
666	20240702	094300	83430370	4075	4075	4075	4075	0
667	20240702	094200	83430370	4075	4075	4075	4075	316
668	20240702	094100	82142670	4075	4075	4075	4075	0
669	20240702	094000	82142670	4075	4075	4075	4075	0
670	20240702	093900	82142670	4075	4080	4080	4075	1262
671	20240702	093800	76995860	4085	4085	4085	4085	724
672	20240702	093700	74038320	4085	4085	4085	4085	0
673	20240702	093600	74038320	4085	4085	4085	4085	429
674	20240702	093500	72285855	4085	4090	4090	4085	1001
675	20240702	093400	68193005	4115	4110	4115	4110	81
676	20240702	093300	67860090	4115	4100	4115	4100	2
677	20240702	093200	67851875	4090	4090	4090	4090	0
678	20240702	093100	67851875	4090	4095	4095	4090	579
679	20240702	093000	65482815	4115	4095	4115	4095	11
680	20240702	092900	65437750	4115	4115	4115	4115	3
681	20240702	092800	65425405	4115	4115	4115	4115	100
682	20240702	092700	65013905	4095	4095	4095	4095	50
683	20240702	092600	64809155	4085	4085	4085	4085	0
684	20240702	092500	64809155	4085	4085	4085	4085	0
685	20240702	092400	64809155	4085	4085	4085	4085	1005
686	20240702	092300	60703730	4080	4085	4085	4080	134
687	20240702	092200	60156350	4085	4100	4100	4085	1995
688	20240702	092100	51987065	4100	4100	4100	4100	555
689	20240702	092000	49711565	4105	4105	4105	4105	184
690	20240702	091900	48956245	4105	4120	4120	4105	1874
691	20240702	091800	41255490	4125	4125	4125	4125	0
692	20240702	091700	41255490	4125	4125	4125	4125	10
693	20240702	091600	41214240	4125	4125	4125	4115	175
694	20240702	091500	40494025	4125	4115	4125	4115	154
695	20240702	091400	39860275	4115	4125	4125	4115	106
696	20240702	091300	39424025	4125	4135	4135	4125	56
697	20240702	091200	39192605	4135	4115	4135	4115	595
698	20240702	091100	36744160	4135	4135	4135	4135	1
699	20240702	091000	36740025	4140	4140	4140	4140	281
700	20240702	090900	35576685	4115	4145	4145	4115	1475
701	20240702	090800	29496765	4150	4130	4160	4125	535
702	20240702	090700	27287215	4160	4160	4160	4160	0
703	20240702	090600	27287215	4160	4145	4170	4130	1100
704	20240702	090500	22731390	4145	4150	4150	4145	173
705	20240702	090400	22013940	4180	4180	4180	4180	3
706	20240702	090300	22001400	4150	4150	4150	4150	113
707	20240702	090200	21532450	4180	4180	4180	4180	0
708	20240702	090100	21532450	4180	4180	4180	4180	212
709	20240702	090000	20646290	4145	4145	4145	4145	4980