KissMeData/334970/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	212600	214562655	4065	4065	4065	4065	1206
3	20240701	212500	214562655	4065	4065	4065	4065	0
4	20240701	212400	214562655	4065	4065	4065	4065	0
5	20240701	212300	214562655	4065	4065	4065	4065	0
6	20240701	212200	214562655	4065	4065	4065	4065	0
7	20240701	212100	214562655	4065	4065	4065	4065	0
8	20240701	212000	214562655	4065	4065	4065	4065	0
9	20240701	211900	214562655	4065	4065	4065	4065	0
10	20240701	211800	214562655	4065	4065	4065	4065	0
11	20240701	211700	214562655	4065	4065	4065	4065	0
12	20240701	211600	214562655	4065	4065	4065	4065	0
13	20240701	211500	214562655	4065	4065	4065	4065	0
14	20240701	211400	214562655	4065	4065	4065	4065	0
15	20240701	211300	214562655	4065	4065	4065	4065	0
16	20240701	211200	214562655	4065	4065	4065	4065	0
17	20240701	211100	214562655	4065	4065	4065	4065	0
18	20240701	211000	214562655	4065	4065	4065	4065	0
19	20240701	210900	214562655	4065	4065	4065	4065	0
20	20240701	210800	214562655	4065	4065	4065	4065	0
21	20240701	210700	214562655	4065	4065	4065	4065	0
22	20240701	210600	214562655	4065	4065	4065	4065	0
23	20240701	210500	214562655	4065	4065	4065	4065	0
24	20240701	210400	214562655	4065	4065	4065	4065	0
25	20240701	210300	214562655	4065	4065	4065	4065	0
26	20240701	210200	214562655	4065	4065	4065	4065	0
27	20240701	210100	214562655	4065	4065	4065	4065	0
28	20240701	210000	214562655	4065	4065	4065	4065	0
29	20240701	205900	214562655	4065	4065	4065	4065	0
30	20240701	205800	214562655	4065	4065	4065	4065	0
31	20240701	205700	214562655	4065	4065	4065	4065	0
32	20240701	205600	214562655	4065	4065	4065	4065	1206
33	20240701	205500	214562655	4065	4065	4065	4065	0
34	20240701	205400	214562655	4065	4065	4065	4065	0
35	20240701	205300	214562655	4065	4065	4065	4065	0
36	20240701	205200	214562655	4065	4065	4065	4065	0
37	20240701	205100	214562655	4065	4065	4065	4065	0
38	20240701	205000	214562655	4065	4065	4065	4065	0
39	20240701	204900	214562655	4065	4065	4065	4065	0
40	20240701	204800	214562655	4065	4065	4065	4065	0
41	20240701	204700	214562655	4065	4065	4065	4065	0
42	20240701	204600	214562655	4065	4065	4065	4065	0
43	20240701	204500	214562655	4065	4065	4065	4065	0
44	20240701	204400	214562655	4065	4065	4065	4065	0
45	20240701	204300	214562655	4065	4065	4065	4065	0
46	20240701	204200	214562655	4065	4065	4065	4065	0
47	20240701	204100	214562655	4065	4065	4065	4065	0
48	20240701	204000	214562655	4065	4065	4065	4065	0
49	20240701	203900	214562655	4065	4065	4065	4065	0
50	20240701	203800	214562655	4065	4065	4065	4065	0
51	20240701	203700	214562655	4065	4065	4065	4065	0
52	20240701	203600	214562655	4065	4065	4065	4065	0
53	20240701	203500	214562655	4065	4065	4065	4065	0
54	20240701	203400	214562655	4065	4065	4065	4065	0
55	20240701	203300	214562655	4065	4065	4065	4065	0
56	20240701	203200	214562655	4065	4065	4065	4065	0
57	20240701	203100	214562655	4065	4065	4065	4065	0
58	20240701	203000	214562655	4065	4065	4065	4065	0
59	20240701	202900	214562655	4065	4065	4065	4065	0
60	20240701	202800	214562655	4065	4065	4065	4065	0
61	20240701	202700	214562655	4065	4065	4065	4065	0
62	20240701	202600	214562655	4065	4065	4065	4065	1206
63	20240701	202500	214562655	4065	4065	4065	4065	0
64	20240701	202400	214562655	4065	4065	4065	4065	0
65	20240701	202300	214562655	4065	4065	4065	4065	0
66	20240701	202200	214562655	4065	4065	4065	4065	0
67	20240701	202100	214562655	4065	4065	4065	4065	0
68	20240701	202000	214562655	4065	4065	4065	4065	0
69	20240701	201900	214562655	4065	4065	4065	4065	0
70	20240701	201800	214562655	4065	4065	4065	4065	0
71	20240701	201700	214562655	4065	4065	4065	4065	0
72	20240701	201600	214562655	4065	4065	4065	4065	0
73	20240701	201500	214562655	4065	4065	4065	4065	0
74	20240701	201400	214562655	4065	4065	4065	4065	0
75	20240701	201300	214562655	4065	4065	4065	4065	0
76	20240701	201200	214562655	4065	4065	4065	4065	0
77	20240701	201100	214562655	4065	4065	4065	4065	0
78	20240701	201000	214562655	4065	4065	4065	4065	0
79	20240701	200900	214562655	4065	4065	4065	4065	0
80	20240701	200800	214562655	4065	4065	4065	4065	0
81	20240701	200700	214562655	4065	4065	4065	4065	0
82	20240701	200600	214562655	4065	4065	4065	4065	0
83	20240701	200500	214562655	4065	4065	4065	4065	0
84	20240701	200400	214562655	4065	4065	4065	4065	0
85	20240701	200300	214562655	4065	4065	4065	4065	0
86	20240701	200200	214562655	4065	4065	4065	4065	0
87	20240701	200100	214562655	4065	4065	4065	4065	0
88	20240701	200000	214562655	4065	4065	4065	4065	0
89	20240701	195900	214562655	4065	4065	4065	4065	0
90	20240701	195800	214562655	4065	4065	4065	4065	0
91	20240701	195700	214562655	4065	4065	4065	4065	0
92	20240701	195600	214562655	4065	4065	4065	4065	1206
93	20240701	195500	214562655	4065	4065	4065	4065	0
94	20240701	195400	214562655	4065	4065	4065	4065	0
95	20240701	195300	214562655	4065	4065	4065	4065	0
96	20240701	195200	214562655	4065	4065	4065	4065	0
97	20240701	195100	214562655	4065	4065	4065	4065	0
98	20240701	195000	214562655	4065	4065	4065	4065	0
99	20240701	194900	214562655	4065	4065	4065	4065	0
100	20240701	194800	214562655	4065	4065	4065	4065	0
101	20240701	194700	214562655	4065	4065	4065	4065	0
102	20240701	194600	214562655	4065	4065	4065	4065	0
103	20240701	194500	214562655	4065	4065	4065	4065	0
104	20240701	194400	214562655	4065	4065	4065	4065	0
105	20240701	194300	214562655	4065	4065	4065	4065	0
106	20240701	194200	214562655	4065	4065	4065	4065	0
107	20240701	194100	214562655	4065	4065	4065	4065	0
108	20240701	194000	214562655	4065	4065	4065	4065	0
109	20240701	193900	214562655	4065	4065	4065	4065	0
110	20240701	193800	214562655	4065	4065	4065	4065	0
111	20240701	193700	214562655	4065	4065	4065	4065	0
112	20240701	193600	214562655	4065	4065	4065	4065	0
113	20240701	193500	214562655	4065	4065	4065	4065	0
114	20240701	193400	214562655	4065	4065	4065	4065	0
115	20240701	193300	214562655	4065	4065	4065	4065	0
116	20240701	193200	214562655	4065	4065	4065	4065	0
117	20240701	193100	214562655	4065	4065	4065	4065	0
118	20240701	193000	214562655	4065	4065	4065	4065	0
119	20240701	192900	214562655	4065	4065	4065	4065	0
120	20240701	192800	214562655	4065	4065	4065	4065	0
121	20240701	192700	214562655	4065	4065	4065	4065	0
122	20240701	192600	214562655	4065	4065	4065	4065	1206
123	20240701	192500	214562655	4065	4065	4065	4065	0
124	20240701	192400	214562655	4065	4065	4065	4065	0
125	20240701	192300	214562655	4065	4065	4065	4065	0
126	20240701	192200	214562655	4065	4065	4065	4065	0
127	20240701	192100	214562655	4065	4065	4065	4065	0
128	20240701	192000	214562655	4065	4065	4065	4065	0
129	20240701	191900	214562655	4065	4065	4065	4065	0
130	20240701	191800	214562655	4065	4065	4065	4065	0
131	20240701	191700	214562655	4065	4065	4065	4065	0
132	20240701	191600	214562655	4065	4065	4065	4065	0
133	20240701	191500	214562655	4065	4065	4065	4065	0
134	20240701	191400	214562655	4065	4065	4065	4065	0
135	20240701	191300	214562655	4065	4065	4065	4065	0
136	20240701	191200	214562655	4065	4065	4065	4065	0
137	20240701	191100	214562655	4065	4065	4065	4065	0
138	20240701	191000	214562655	4065	4065	4065	4065	0
139	20240701	190900	214562655	4065	4065	4065	4065	0
140	20240701	190800	214562655	4065	4065	4065	4065	0
141	20240701	190700	214562655	4065	4065	4065	4065	0
142	20240701	190600	214562655	4065	4065	4065	4065	0
143	20240701	190500	214562655	4065	4065	4065	4065	0
144	20240701	190400	214562655	4065	4065	4065	4065	0
145	20240701	190300	214562655	4065	4065	4065	4065	0
146	20240701	190200	214562655	4065	4065	4065	4065	0
147	20240701	190100	214562655	4065	4065	4065	4065	0
148	20240701	190000	214562655	4065	4065	4065	4065	0
149	20240701	185900	214562655	4065	4065	4065	4065	0
150	20240701	185800	214562655	4065	4065	4065	4065	0
151	20240701	185700	214562655	4065	4065	4065	4065	0
152	20240701	185600	214562655	4065	4065	4065	4065	1206
153	20240701	185500	214562655	4065	4065	4065	4065	0
154	20240701	185400	214562655	4065	4065	4065	4065	0
155	20240701	185300	214562655	4065	4065	4065	4065	0
156	20240701	185200	214562655	4065	4065	4065	4065	0
157	20240701	185100	214562655	4065	4065	4065	4065	0
158	20240701	185000	214562655	4065	4065	4065	4065	0
159	20240701	184900	214562655	4065	4065	4065	4065	0
160	20240701	184800	214562655	4065	4065	4065	4065	0
161	20240701	184700	214562655	4065	4065	4065	4065	0
162	20240701	184600	214562655	4065	4065	4065	4065	0
163	20240701	184500	214562655	4065	4065	4065	4065	0
164	20240701	184400	214562655	4065	4065	4065	4065	0
165	20240701	184300	214562655	4065	4065	4065	4065	0
166	20240701	184200	214562655	4065	4065	4065	4065	0
167	20240701	184100	214562655	4065	4065	4065	4065	0
168	20240701	184000	214562655	4065	4065	4065	4065	0
169	20240701	183900	214562655	4065	4065	4065	4065	0
170	20240701	183800	214562655	4065	4065	4065	4065	0
171	20240701	183700	214562655	4065	4065	4065	4065	0
172	20240701	183600	214562655	4065	4065	4065	4065	0
173	20240701	183500	214562655	4065	4065	4065	4065	0
174	20240701	183400	214562655	4065	4065	4065	4065	0
175	20240701	183300	214562655	4065	4065	4065	4065	0
176	20240701	183200	214562655	4065	4065	4065	4065	0
177	20240701	183100	214562655	4065	4065	4065	4065	0
178	20240701	183000	214562655	4065	4065	4065	4065	0
179	20240701	182900	214562655	4065	4065	4065	4065	0
180	20240701	182800	214562655	4065	4065	4065	4065	0
181	20240701	182700	214562655	4065	4065	4065	4065	0
182	20240701	182600	214562655	4065	4065	4065	4065	1206
183	20240701	182500	214562655	4065	4065	4065	4065	0
184	20240701	182400	214562655	4065	4065	4065	4065	0
185	20240701	182300	214562655	4065	4065	4065	4065	0
186	20240701	182200	214562655	4065	4065	4065	4065	0
187	20240701	182100	214562655	4065	4065	4065	4065	0
188	20240701	182000	214562655	4065	4065	4065	4065	0
189	20240701	181900	214562655	4065	4065	4065	4065	0
190	20240701	181800	214562655	4065	4065	4065	4065	0
191	20240701	181700	214562655	4065	4065	4065	4065	0
192	20240701	181600	214562655	4065	4065	4065	4065	0
193	20240701	181500	214562655	4065	4065	4065	4065	0
194	20240701	181400	214562655	4065	4065	4065	4065	0
195	20240701	181300	214562655	4065	4065	4065	4065	0
196	20240701	181200	214562655	4065	4065	4065	4065	0
197	20240701	181100	214562655	4065	4065	4065	4065	0
198	20240701	181000	214562655	4065	4065	4065	4065	0
199	20240701	180900	214562655	4065	4065	4065	4065	0
200	20240701	180800	214562655	4065	4065	4065	4065	0
201	20240701	180700	214562655	4065	4065	4065	4065	0
202	20240701	180600	214562655	4065	4065	4065	4065	0
203	20240701	180500	214562655	4065	4065	4065	4065	0
204	20240701	180400	214562655	4065	4065	4065	4065	0
205	20240701	180300	214562655	4065	4065	4065	4065	0
206	20240701	180200	214562655	4065	4065	4065	4065	0
207	20240701	180100	214562655	4065	4065	4065	4065	0
208	20240701	180000	214562655	4065	4065	4065	4065	0
209	20240701	175900	214562655	4065	4065	4065	4065	0
210	20240701	175800	214562655	4065	4065	4065	4065	0
211	20240701	175700	214562655	4065	4065	4065	4065	0
212	20240701	175600	214562655	4065	4065	4065	4065	1206
213	20240701	175500	214562655	4065	4065	4065	4065	0
214	20240701	175400	214562655	4065	4065	4065	4065	0
215	20240701	175300	214562655	4065	4065	4065	4065	0
216	20240701	175200	214562655	4065	4065	4065	4065	0
217	20240701	175100	214562655	4065	4065	4065	4065	0
218	20240701	175000	214562655	4065	4065	4065	4065	0
219	20240701	174900	214562655	4065	4065	4065	4065	0
220	20240701	174800	214562655	4065	4065	4065	4065	0
221	20240701	174700	214562655	4065	4065	4065	4065	0
222	20240701	174600	214562655	4065	4065	4065	4065	0
223	20240701	174500	214562655	4065	4065	4065	4065	0
224	20240701	174400	214562655	4065	4065	4065	4065	0
225	20240701	174300	214562655	4065	4065	4065	4065	0
226	20240701	174200	214562655	4065	4065	4065	4065	0
227	20240701	174100	214562655	4065	4065	4065	4065	0
228	20240701	174000	214562655	4065	4065	4065	4065	0
229	20240701	173900	214562655	4065	4065	4065	4065	0
230	20240701	173800	214562655	4065	4065	4065	4065	0
231	20240701	173700	214562655	4065	4065	4065	4065	0
232	20240701	173600	214562655	4065	4065	4065	4065	0
233	20240701	173500	214562655	4065	4065	4065	4065	0
234	20240701	173400	214562655	4065	4065	4065	4065	0
235	20240701	173300	214562655	4065	4065	4065	4065	0
236	20240701	173200	214562655	4065	4065	4065	4065	0
237	20240701	173100	214562655	4065	4065	4065	4065	0
238	20240701	173000	214562655	4065	4065	4065	4065	0
239	20240701	172900	214562655	4065	4065	4065	4065	0
240	20240701	172800	214562655	4065	4065	4065	4065	0
241	20240701	172700	214562655	4065	4065	4065	4065	0
242	20240701	172600	214562655	4065	4065	4065	4065	1206
243	20240701	172500	214562655	4065	4065	4065	4065	0
244	20240701	172400	214562655	4065	4065	4065	4065	0
245	20240701	172300	214562655	4065	4065	4065	4065	0
246	20240701	172200	214562655	4065	4065	4065	4065	0
247	20240701	172100	214562655	4065	4065	4065	4065	0
248	20240701	172000	214562655	4065	4065	4065	4065	0
249	20240701	171900	214562655	4065	4065	4065	4065	0
250	20240701	171800	214562655	4065	4065	4065	4065	0
251	20240701	171700	214562655	4065	4065	4065	4065	0
252	20240701	171600	214562655	4065	4065	4065	4065	0
253	20240701	171500	214562655	4065	4065	4065	4065	0
254	20240701	171400	214562655	4065	4065	4065	4065	0
255	20240701	171300	214562655	4065	4065	4065	4065	0
256	20240701	171200	214562655	4065	4065	4065	4065	0
257	20240701	171100	214562655	4065	4065	4065	4065	0
258	20240701	171000	214562655	4065	4065	4065	4065	0
259	20240701	170900	214562655	4065	4065	4065	4065	0
260	20240701	170800	214562655	4065	4065	4065	4065	0
261	20240701	170700	214562655	4065	4065	4065	4065	0
262	20240701	170600	214562655	4065	4065	4065	4065	0
263	20240701	170500	214562655	4065	4065	4065	4065	0
264	20240701	170400	214562655	4065	4065	4065	4065	0
265	20240701	170300	214562655	4065	4065	4065	4065	0
266	20240701	170200	214562655	4065	4065	4065	4065	0
267	20240701	170100	214562655	4065	4065	4065	4065	0
268	20240701	170000	214562655	4065	4065	4065	4065	0
269	20240701	165900	214562655	4065	4065	4065	4065	0
270	20240701	165800	214562655	4065	4065	4065	4065	0
271	20240701	165700	214562655	4065	4065	4065	4065	0
272	20240701	165600	214562655	4065	4065	4065	4065	1206
273	20240701	165500	214562655	4065	4065	4065	4065	0
274	20240701	165400	214562655	4065	4065	4065	4065	0
275	20240701	165300	214562655	4065	4065	4065	4065	0
276	20240701	165200	214562655	4065	4065	4065	4065	0
277	20240701	165100	214562655	4065	4065	4065	4065	0
278	20240701	165000	214562655	4065	4065	4065	4065	0
279	20240701	164900	214562655	4065	4065	4065	4065	0
280	20240701	164800	214562655	4065	4065	4065	4065	0
281	20240701	164700	214562655	4065	4065	4065	4065	0
282	20240701	164600	214562655	4065	4065	4065	4065	0
283	20240701	164500	214562655	4065	4065	4065	4065	0
284	20240701	164400	214562655	4065	4065	4065	4065	0
285	20240701	164300	214562655	4065	4065	4065	4065	0
286	20240701	164200	214562655	4065	4065	4065	4065	0
287	20240701	164100	214562655	4065	4065	4065	4065	0
288	20240701	164000	214562655	4065	4065	4065	4065	0
289	20240701	163900	214562655	4065	4065	4065	4065	0
290	20240701	163800	214562655	4065	4065	4065	4065	0
291	20240701	163700	214562655	4065	4065	4065	4065	0
292	20240701	163600	214562655	4065	4065	4065	4065	0
293	20240701	163500	214562655	4065	4065	4065	4065	0
294	20240701	163400	214562655	4065	4065	4065	4065	0
295	20240701	163300	214562655	4065	4065	4065	4065	0
296	20240701	163200	214562655	4065	4065	4065	4065	0
297	20240701	163100	214562655	4065	4065	4065	4065	0
298	20240701	163000	214562655	4065	4065	4065	4065	0
299	20240701	162900	214562655	4065	4065	4065	4065	0
300	20240701	162800	214562655	4065	4065	4065	4065	0
301	20240701	162700	214562655	4065	4065	4065	4065	0
302	20240701	162600	214562655	4065	4065	4065	4065	1206
303	20240701	162500	214562655	4065	4065	4065	4065	0
304	20240701	162400	214562655	4065	4065	4065	4065	0
305	20240701	162300	214562655	4065	4065	4065	4065	0
306	20240701	162200	214562655	4065	4065	4065	4065	0
307	20240701	162100	214562655	4065	4065	4065	4065	0
308	20240701	162000	214562655	4065	4065	4065	4065	0
309	20240701	161900	214562655	4065	4065	4065	4065	0
310	20240701	161800	214562655	4065	4065	4065	4065	0
311	20240701	161700	214562655	4065	4065	4065	4065	0
312	20240701	161600	214562655	4065	4065	4065	4065	0
313	20240701	161500	214562655	4065	4065	4065	4065	0
314	20240701	161400	214562655	4065	4065	4065	4065	0
315	20240701	161300	214562655	4065	4065	4065	4065	0
316	20240701	161200	214562655	4065	4065	4065	4065	0
317	20240701	161100	214562655	4065	4065	4065	4065	0
318	20240701	161000	214562655	4065	4065	4065	4065	0
319	20240701	160900	214562655	4065	4065	4065	4065	0
320	20240701	160800	214562655	4065	4065	4065	4065	0
321	20240701	160700	214562655	4065	4065	4065	4065	0
322	20240701	160600	214562655	4065	4065	4065	4065	0
323	20240701	160500	214562655	4065	4065	4065	4065	0
324	20240701	160400	214562655	4065	4065	4065	4065	0
325	20240701	160300	214562655	4065	4065	4065	4065	0
326	20240701	160200	214562655	4065	4065	4065	4065	0
327	20240701	160100	214562655	4065	4065	4065	4065	0
328	20240701	160000	214562655	4065	4065	4065	4065	0
329	20240701	155900	214562655	4065	4065	4065	4065	0
330	20240701	155800	214562655	4065	4065	4065	4065	0
331	20240701	155700	214562655	4065	4065	4065	4065	0
332	20240701	155600	214562655	4065	4065	4065	4065	1206
333	20240701	155500	214562655	4065	4065	4065	4065	0
334	20240701	155400	214562655	4065	4065	4065	4065	0
335	20240701	155300	214562655	4065	4065	4065	4065	0
336	20240701	155200	214562655	4065	4065	4065	4065	0
337	20240701	155100	214562655	4065	4065	4065	4065	0
338	20240701	155000	214562655	4065	4065	4065	4065	0
339	20240701	154900	214562655	4065	4065	4065	4065	0
340	20240701	154800	214562655	4065	4065	4065	4065	0
341	20240701	154700	214562655	4065	4065	4065	4065	0
342	20240701	154600	214562655	4065	4065	4065	4065	0
343	20240701	154500	214562655	4065	4065	4065	4065	0
344	20240701	154400	214562655	4065	4065	4065	4065	0
345	20240701	154300	214562655	4065	4065	4065	4065	0
346	20240701	154200	214562655	4065	4065	4065	4065	0
347	20240701	154100	214562655	4065	4065	4065	4065	0
348	20240701	154000	214562655	4065	4065	4065	4065	0
349	20240701	153900	214562655	4065	4065	4065	4065	0
350	20240701	153800	214562655	4065	4065	4065	4065	0
351	20240701	153700	214562655	4065	4065	4065	4065	0
352	20240701	153600	214562655	4065	4065	4065	4065	0
353	20240701	153500	214562655	4065	4065	4065	4065	0
354	20240701	153400	214562655	4065	4065	4065	4065	0
355	20240701	153300	214562655	4065	4065	4065	4065	0
356	20240701	153200	214562655	4065	4065	4065	4065	0
357	20240701	153100	214562655	4065	4065	4065	4065	0
358	20240701	153000	214562655	4065	4065	4065	4065	1206
359	20240701	152900	209660265	4085	4085	4085	4085	0
360	20240701	152800	209660265	4085	4085	4085	4085	0
361	20240701	152700	209660265	4085	4085	4085	4085	0
362	20240701	152600	209660265	4085	4085	4085	4085	0
363	20240701	152500	209660265	4085	4085	4085	4085	0
364	20240701	152400	209660265	4085	4085	4085	4085	0
365	20240701	152300	209660265	4085	4085	4085	4085	0
366	20240701	152200	209660265	4085	4085	4085	4085	0
367	20240701	152100	209660265	4085	4085	4085	4085	0
368	20240701	152000	209660265	4085	4085	4085	4085	0
369	20240701	151900	209660265	4085	4070	4085	4070	21
370	20240701	151800	209574510	4085	4085	4085	4070	18
371	20240701	151700	209501220	4070	4080	4080	4070	3
372	20240701	151600	209489000	4070	4070	4070	4070	25
373	20240701	151500	209387250	4070	4070	4070	4070	40
374	20240701	151400	209224450	4085	4080	4085	4070	89
375	20240701	151300	208861375	4080	4085	4085	4080	237
376	20240701	151200	207893410	4085	4085	4085	4085	514
377	20240701	151100	205793720	4085	4085	4085	4085	4
378	20240701	151000	205777380	4085	4080	4085	4080	2
379	20240701	150900	205769215	4090	4090	4090	4090	0
380	20240701	150800	205769215	4090	4085	4090	4085	4
381	20240701	150700	205752870	4085	4080	4085	4080	260
382	20240701	150600	204692065	4075	4080	4080	4075	4266
383	20240701	150500	187308110	4085	4085	4085	4085	1
384	20240701	150400	187304025	4080	4085	4085	4080	40
385	20240701	150300	187140820	4085	4085	4085	4085	2
386	20240701	150200	187132650	4080	4080	4080	4080	100
387	20240701	150100	186724650	4085	4080	4085	4080	54
388	20240701	150000	186504125	4080	4080	4080	4080	0
389	20240701	145900	186504125	4080	4080	4080	4080	453
390	20240701	145800	184655885	4085	4085	4085	4085	40
391	20240701	145700	184492485	4085	4085	4085	4085	193
392	20240701	145600	183704080	4085	4085	4085	4085	70
393	20240701	145500	183418130	4080	4080	4080	4080	0
394	20240701	145400	183418130	4080	4085	4085	4080	546
395	20240701	145300	181190440	4080	4085	4085	4080	232
396	20240701	145200	180243220	4085	4085	4085	4085	50
397	20240701	145100	180038970	4080	4085	4085	4080	77
398	20240701	145000	179724785	4090	4090	4090	4090	0
399	20240701	144900	179724785	4090	4090	4090	4090	5
400	20240701	144800	179704335	4090	4090	4090	4090	0
401	20240701	144700	179704335	4090	4090	4090	4090	4
402	20240701	144600	179687975	4090	4090	4090	4090	0
403	20240701	144500	179687975	4090	4090	4090	4090	46
404	20240701	144400	179499835	4090	4090	4090	4090	1
405	20240701	144300	179495745	4085	4085	4085	4085	48
406	20240701	144200	179299665	4085	4085	4085	4085	249
407	20240701	144100	178282500	4090	4090	4090	4090	0
408	20240701	144000	178282500	4090	4090	4090	4090	0
409	20240701	143900	178282500	4090	4090	4090	4090	25
410	20240701	143800	178180250	4090	4090	4090	4090	1
411	20240701	143700	178176160	4085	4090	4090	4085	200
412	20240701	143600	177358660	4090	4085	4090	4085	51
413	20240701	143500	177150320	4090	4090	4090	4090	0
414	20240701	143400	177150320	4090	4090	4090	4090	6
415	20240701	143300	177125780	4090	4090	4090	4090	0
416	20240701	143200	177125780	4090	4090	4090	4090	0
417	20240701	143100	177125780	4090	4090	4090	4090	0
418	20240701	143000	177125780	4090	4090	4090	4090	0
419	20240701	142900	177125780	4090	4090	4090	4090	0
420	20240701	142800	177125780	4090	4090	4090	4090	0
421	20240701	142700	177125780	4090	4090	4090	4090	0
422	20240701	142600	177125780	4090	4090	4090	4090	0
423	20240701	142500	177125780	4090	4090	4090	4090	2
424	20240701	142400	177117600	4090	4090	4095	4090	694
425	20240701	142300	174279130	4090	4090	4090	4090	0
426	20240701	142200	174279130	4090	4090	4090	4090	2
427	20240701	142100	174270950	4095	4095	4095	4095	85
428	20240701	142000	173922875	4090	4090	4090	4090	1
429	20240701	141900	173918785	4090	4090	4090	4090	71
430	20240701	141800	173628395	4090	4090	4090	4090	0
431	20240701	141700	173628395	4090	4090	4090	4090	101
432	20240701	141600	173215305	4090	4090	4090	4090	80
433	20240701	141500	172888105	4090	4090	4090	4090	0
434	20240701	141400	172888105	4090	4090	4090	4090	60
435	20240701	141300	172642705	4090	4095	4095	4090	111
436	20240701	141200	172188210	4095	4095	4095	4095	0
437	20240701	141100	172188210	4095	4095	4095	4095	4
438	20240701	141000	172171830	4095	4095	4095	4095	0
439	20240701	140900	172171830	4095	4095	4095	4095	50
440	20240701	140800	171967080	4090	4090	4090	4090	31
441	20240701	140700	171840290	4095	4095	4095	4095	27
442	20240701	140600	171729725	4095	4095	4095	4095	200
443	20240701	140500	170910725	4095	4090	4095	4090	52
444	20240701	140400	170697795	4090	4090	4090	4090	64
445	20240701	140300	170436035	4090	4090	4090	4090	0
446	20240701	140200	170436035	4090	4090	4090	4090	0
447	20240701	140100	170436035	4090	4090	4090	4090	0
448	20240701	140000	170436035	4090	4090	4090	4090	0
449	20240701	135900	170436035	4090	4090	4090	4090	0
450	20240701	135800	170436035	4090	4090	4095	4090	14
451	20240701	135700	170378720	4085	4090	4090	4085	99
452	20240701	135600	169974060	4100	4095	4100	4095	4
453	20240701	135500	169957670	4100	4100	4100	4095	7
454	20240701	135400	169928975	4095	4100	4100	4095	126
455	20240701	135300	169412950	4100	4095	4100	4095	40
456	20240701	135200	169249145	4090	4090	4090	4090	0
457	20240701	135100	169249145	4090	4090	4090	4090	50
458	20240701	135000	169044645	4095	4095	4095	4095	37
459	20240701	134900	168893130	4095	4095	4095	4095	15
460	20240701	134800	168831705	4090	4090	4090	4090	93
461	20240701	134700	168451335	4090	4090	4090	4090	5
462	20240701	134600	168430885	4085	4085	4085	4080	195
463	20240701	134500	167634810	4085	4085	4085	4085	0
464	20240701	134400	167634810	4085	4085	4085	4085	2
465	20240701	134300	167626640	4085	4085	4085	4085	0
466	20240701	134200	167626640	4085	4085	4085	4085	0
467	20240701	134100	167626640	4085	4085	4085	4085	0
468	20240701	134000	167626640	4085	4085	4085	4085	0
469	20240701	133900	167626640	4085	4085	4085	4085	1
470	20240701	133800	167622555	4095	4095	4095	4095	0
471	20240701	133700	167622555	4095	4090	4095	4090	5
472	20240701	133600	167602085	4095	4090	4095	4075	3007
473	20240701	133500	155337020	4085	4090	4090	4085	6
474	20240701	133400	155312500	4085	4095	4095	4085	100
475	20240701	133300	154903925	4100	4100	4100	4095	5
476	20240701	133200	154883435	4100	4095	4100	4095	33
477	20240701	133100	154748190	4100	4105	4105	4095	3
478	20240701	133000	154735890	4100	4090	4105	4090	6263
479	20240701	132900	129067105	4090	4090	4095	4090	803
480	20240701	132800	125782830	4090	4085	4090	4085	1302
481	20240701	132700	120457685	4090	4090	4090	4090	0
482	20240701	132600	120457685	4090	4090	4090	4090	197
483	20240701	132500	119651955	4090	4090	4090	4090	1
484	20240701	132400	119647865	4085	4080	4085	4080	254
485	20240701	132300	118611530	4080	4080	4080	4080	0
486	20240701	132200	118611530	4080	4080	4080	4080	0
487	20240701	132100	118611530	4080	4085	4090	4080	69
488	20240701	132000	118329995	4080	4080	4080	4080	0
489	20240701	131900	118329995	4080	4080	4080	4080	0
490	20240701	131800	118329995	4080	4080	4080	4080	0
491	20240701	131700	118329995	4080	4085	4090	4080	401
492	20240701	131600	116693735	4090	4090	4090	4090	0
493	20240701	131500	116693735	4090	4090	4090	4090	0
494	20240701	131400	116693735	4090	4090	4090	4090	100
495	20240701	131300	116284735	4090	4090	4090	4090	0
496	20240701	131200	116284735	4090	4090	4090	4090	0
497	20240701	131100	116284735	4090	4090	4090	4090	0
498	20240701	131000	116284735	4090	4090	4090	4090	53
499	20240701	130900	116067965	4090	4090	4090	4090	0
500	20240701	130800	116067965	4090	4090	4090	4090	0
501	20240701	130700	116067965	4090	4090	4090	4090	0
502	20240701	130600	116067965	4090	4090	4090	4090	2
503	20240701	130500	116059785	4095	4095	4095	4095	0
504	20240701	130400	116059785	4095	4095	4095	4095	0
505	20240701	130300	116059785	4095	4095	4095	4095	0
506	20240701	130200	116059785	4095	4095	4095	4095	0
507	20240701	130100	116059785	4095	4095	4095	4095	0
508	20240701	130000	116059785	4095	4095	4095	4095	0
509	20240701	125900	116059785	4095	4085	4095	4085	2
510	20240701	125800	116051605	4085	4075	4085	4075	1720
511	20240701	125700	109029030	4075	4075	4075	4075	0
512	20240701	125600	109029030	4075	4075	4075	4075	0
513	20240701	125500	109029030	4075	4075	4075	4075	0
514	20240701	125400	109029030	4075	4075	4080	4075	303
515	20240701	125300	107794295	4075	4075	4075	4075	1
516	20240701	125200	107790220	4075	4075	4075	4075	0
517	20240701	125100	107790220	4075	4075	4075	4075	0
518	20240701	125000	107790220	4075	4075	4075	4075	65
519	20240701	124900	107525345	4085	4085	4085	4085	0
520	20240701	124800	107525345	4085	4085	4085	4085	0
521	20240701	124700	107525345	4085	4085	4085	4085	0
522	20240701	124600	107525345	4085	4085	4085	4085	0
523	20240701	124500	107525345	4085	4085	4085	4085	0
524	20240701	124400	107525345	4085	4085	4085	4085	0
525	20240701	124300	107525345	4085	4085	4085	4085	20
526	20240701	124200	107443645	4085	4085	4085	4085	0
527	20240701	124100	107443645	4085	4085	4085	4085	0
528	20240701	124000	107443645	4085	4085	4085	4085	3
529	20240701	123900	107431390	4085	4085	4085	4085	0
530	20240701	123800	107431390	4085	4080	4085	4080	2
531	20240701	123700	107423225	4075	4075	4075	4075	0
532	20240701	123600	107423225	4075	4075	4075	4075	0
533	20240701	123500	107423225	4075	4075	4075	4075	0
534	20240701	123400	107423225	4075	4075	4075	4075	0
535	20240701	123300	107423225	4075	4075	4075	4075	10
536	20240701	123200	107382475	4075	4075	4075	4075	11
537	20240701	123100	107337650	4080	4080	4080	4080	0
538	20240701	123000	107337650	4080	4080	4080	4080	1
539	20240701	122900	107333570	4100	4100	4100	4100	0
540	20240701	122800	107333570	4100	4100	4100	4100	0
541	20240701	122700	107333570	4100	4100	4100	4100	0
542	20240701	122600	107333570	4100	4080	4100	4080	4
543	20240701	122500	107317225	4075	4090	4090	4075	8
544	20240701	122400	107284570	4080	4080	4100	4080	8
545	20240701	122300	107251855	4095	4100	4100	4085	9
546	20240701	122200	107215020	4100	4085	4100	4080	700
547	20240701	122100	104346115	4095	4095	4095	4095	0
548	20240701	122000	104346115	4095	4075	4095	4075	302
549	20240701	121900	103114010	4075	4075	4075	4075	2
550	20240701	121800	103105860	4080	4080	4080	4080	1
551	20240701	121700	103101780	4070	4070	4070	4070	0
552	20240701	121600	103101780	4070	4075	4075	4070	79
553	20240701	121500	102780245	4085	4085	4085	4085	0
554	20240701	121400	102780245	4085	4085	4085	4085	0
555	20240701	121300	102780245	4085	4085	4085	4085	0
556	20240701	121200	102780245	4085	4085	4085	4085	0
557	20240701	121100	102780245	4085	4080	4085	4080	21
558	20240701	121000	102694515	4085	4080	4085	4080	3
559	20240701	120900	102682265	4075	4085	4095	4075	26
560	20240701	120800	102576225	4095	4080	4095	4080	3
561	20240701	120700	102563970	4080	4080	4080	4080	1
562	20240701	120600	102559890	4095	4095	4095	4095	0
563	20240701	120500	102559890	4095	4080	4095	4080	201
564	20240701	120400	101739380	4070	4085	4085	4070	756
565	20240701	120300	98662430	4095	4095	4095	4095	0
566	20240701	120200	98662430	4095	4095	4095	4095	0
567	20240701	120100	98662430	4095	4095	4095	4095	0
568	20240701	120000	98662430	4095	4085	4095	4085	1559
569	20240701	115900	92285645	4080	4075	4080	4075	11
570	20240701	115800	92240770	4075	4075	4075	4075	1
571	20240701	115700	92236695	4080	4080	4080	4080	476
572	20240701	115600	90294615	4080	4075	4080	4075	10
573	20240701	115500	90253840	4080	4075	4080	4075	2
574	20240701	115400	90245685	4080	4080	4080	4080	0
575	20240701	115300	90245685	4080	4080	4080	4080	1
576	20240701	115200	90241605	4075	4075	4075	4075	0
577	20240701	115100	90241605	4075	4075	4075	4075	0
578	20240701	115000	90241605	4075	4075	4075	4075	377
579	20240701	114900	88705330	4070	4070	4070	4070	807
580	20240701	114800	85420840	4070	4070	4070	4070	1
581	20240701	114700	85416770	4070	4070	4070	4070	0
582	20240701	114600	85416770	4070	4070	4070	4070	7
583	20240701	114500	85388280	4070	4070	4070	4070	1
584	20240701	114400	85384210	4065	4065	4065	4065	0
585	20240701	114300	85384210	4065	4065	4065	4065	0
586	20240701	114200	85384210	4065	4065	4065	4065	0
587	20240701	114100	85384210	4065	4065	4065	4065	0
588	20240701	114000	85384210	4065	4065	4065	4065	800
589	20240701	113900	82132210	4065	4065	4065	4065	0
590	20240701	113800	82132210	4065	4065	4065	4065	0
591	20240701	113700	82132210	4065	4060	4065	4060	2221
592	20240701	113600	73114945	4060	4060	4060	4060	0
593	20240701	113500	73114945	4060	4060	4060	4060	67
594	20240701	113400	72842925	4060	4060	4060	4060	0
595	20240701	113300	72842925	4060	4060	4060	4060	0
596	20240701	113200	72842925	4060	4060	4060	4060	0
597	20240701	113100	72842925	4060	4060	4060	4060	30
598	20240701	113000	72721125	4065	4065	4065	4065	0
599	20240701	112900	72721125	4065	4065	4065	4065	0
600	20240701	112800	72721125	4065	4065	4065	4065	0
601	20240701	112700	72721125	4065	4065	4065	4065	0
602	20240701	112600	72721125	4065	4065	4065	4065	21
603	20240701	112500	72635760	4065	4065	4065	4065	115
604	20240701	112400	72168285	4065	4065	4065	4065	0
605	20240701	112300	72168285	4065	4065	4065	4065	0
606	20240701	112200	72168285	4065	4065	4065	4065	1
607	20240701	112100	72164220	4070	4070	4070	4070	0
608	20240701	112000	72164220	4070	4070	4070	4070	0
609	20240701	111900	72164220	4070	4065	4070	4065	60
610	20240701	111800	71920070	4065	4065	4065	4065	1097
611	20240701	111700	67460765	4065	4065	4065	4065	1
612	20240701	111600	67456700	4060	4060	4060	4060	5
613	20240701	111500	67436400	4060	4060	4060	4060	300
614	20240701	111400	66218400	4065	4065	4065	4065	0
615	20240701	111300	66218400	4065	4065	4065	4065	0
616	20240701	111200	66218400	4065	4060	4065	4060	72
617	20240701	111100	65926070	4060	4060	4060	4060	0
618	20240701	111000	65926070	4060	4065	4065	4060	30
619	20240701	110900	65804265	4065	4065	4065	4065	0
620	20240701	110800	65804265	4065	4065	4065	4065	5
621	20240701	110700	65783940	4065	4065	4065	4065	5
622	20240701	110600	65763615	4065	4065	4065	4065	0
623	20240701	110500	65763615	4065	4065	4065	4065	5
624	20240701	110400	65743290	4065	4065	4065	4065	0
625	20240701	110300	65743290	4065	4065	4065	4065	0
626	20240701	110200	65743290	4065	4065	4065	4065	0
627	20240701	110100	65743290	4065	4065	4065	4065	14
628	20240701	110000	65686380	4065	4065	4065	4065	1
629	20240701	105900	65682315	4060	4060	4060	4060	1
630	20240701	105800	65678255	4065	4065	4065	4065	0
631	20240701	105700	65678255	4065	4065	4065	4065	0
632	20240701	105600	65678255	4065	4060	4065	4060	51
633	20240701	105500	65471190	4065	4065	4065	4065	1
634	20240701	105400	65467125	4060	4060	4060	4060	0
635	20240701	105300	65467125	4060	4060	4060	4060	298
636	20240701	105200	64257245	4060	4060	4060	4060	1
637	20240701	105100	64253185	4055	4055	4055	4055	115
638	20240701	105000	63786860	4055	4055	4055	4055	0
639	20240701	104900	63786860	4055	4055	4055	4055	0
640	20240701	104800	63786860	4055	4050	4055	4045	34
641	20240701	104700	63649030	4050	4045	4050	4045	182
642	20240701	104600	62912450	4035	4050	4050	4035	406
643	20240701	104500	61272660	4055	4050	4055	4050	2
644	20240701	104400	61264555	4055	4055	4055	4055	0
645	20240701	104300	61264555	4055	4055	4055	4055	0
646	20240701	104200	61264555	4055	4055	4055	4055	9
647	20240701	104100	61228060	4055	4055	4055	4055	0
648	20240701	104000	61228060	4055	4055	4055	4055	10
649	20240701	103900	61187510	4055	4055	4055	4055	0
650	20240701	103800	61187510	4055	4055	4055	4055	0
651	20240701	103700	61187510	4055	4055	4055	4055	0
652	20240701	103600	61187510	4055	4050	4055	4050	3
653	20240701	103500	61175350	4045	4045	4045	4045	30
654	20240701	103400	61054000	4045	4045	4045	4045	0
655	20240701	103300	61054000	4045	4045	4045	4045	76
656	20240701	103200	60746580	4050	4055	4055	4050	34
657	20240701	103100	60608735	4055	4055	4055	4055	16
658	20240701	103000	60543855	4060	4060	4060	4060	0
659	20240701	102900	60543855	4060	4060	4060	4060	2
660	20240701	102800	60535735	4060	4060	4060	4060	0
661	20240701	102700	60535735	4060	4060	4060	4060	1
662	20240701	102600	60531675	4055	4055	4055	4055	0
663	20240701	102500	60531675	4055	4055	4055	4055	0
664	20240701	102400	60531675	4055	4055	4055	4055	0
665	20240701	102300	60531675	4055	4055	4055	4055	0
666	20240701	102200	60531675	4055	4055	4055	4055	0
667	20240701	102100	60531675	4055	4055	4060	4055	16
668	20240701	102000	60466790	4055	4055	4060	4055	114
669	20240701	101900	60004515	4060	4060	4060	4060	50
670	20240701	101800	59801515	4060	4060	4060	4060	0
671	20240701	101700	59801515	4060	4060	4060	4060	11
672	20240701	101600	59756855	4060	4055	4060	4055	3
673	20240701	101500	59744685	4060	4060	4060	4060	9
674	20240701	101400	59708145	4060	4060	4060	4060	14
675	20240701	101300	59651305	4060	4060	4060	4060	2
676	20240701	101200	59643185	4060	4055	4060	4050	302
677	20240701	101100	58420060	4060	4060	4060	4060	0
678	20240701	101000	58420060	4060	4060	4060	4060	0
679	20240701	100900	58420060	4060	4060	4060	4060	0
680	20240701	100800	58420060	4060	4060	4060	4060	0
681	20240701	100700	58420060	4060	4055	4060	4055	4
682	20240701	100600	58403830	4050	4050	4055	4045	2003
683	20240701	100500	50296675	4050	4050	4050	4050	202
684	20240701	100400	49478575	4050	4045	4050	4045	136
685	20240701	100300	48928445	4045	4045	4045	4045	0
686	20240701	100200	48928445	4045	4045	4045	4045	5
687	20240701	100100	48908220	4045	4040	4045	4030	782
688	20240701	100000	45745620	4035	4035	4035	4035	900
689	20240701	095900	42114120	4035	4035	4035	4035	68
690	20240701	095800	41839740	4035	4035	4035	4035	0
691	20240701	095700	41839740	4035	4035	4035	4035	296
692	20240701	095600	40645380	4045	4045	4045	4045	10
693	20240701	095500	40604930	4045	4045	4045	4045	0
694	20240701	095400	40604930	4045	4045	4045	4045	51
695	20240701	095300	40398635	4045	4045	4045	4040	473
696	20240701	095200	38486660	4045	4045	4045	4045	101
697	20240701	095100	38078115	4045	4045	4045	4045	0
698	20240701	095000	38078115	4045	4045	4045	4045	0
699	20240701	094900	38078115	4045	4045	4045	4045	228
700	20240701	094800	37155855	4045	4045	4045	4045	209
701	20240701	094700	36310450	4045	4040	4045	4040	227
702	20240701	094600	35392240	4045	4040	4045	4040	308
703	20240701	094500	34147915	4045	4045	4045	4045	20
704	20240701	094400	34067015	4045	4045	4045	4045	0
705	20240701	094300	34067015	4045	4045	4045	4045	20
706	20240701	094200	33986115	4030	4040	4040	4030	115
707	20240701	094100	33522090	4050	4050	4050	4050	0
708	20240701	094000	33522090	4050	4040	4050	4040	890
709	20240701	093900	29924880	4035	4030	4035	4030	1014
710	20240701	093800	25837560	4025	4025	4025	4025	68
711	20240701	093700	25563860	4025	4025	4025	4025	0
712	20240701	093600	25563860	4025	4025	4025	4025	50
713	20240701	093500	25362610	4025	4025	4025	4025	0
714	20240701	093400	25362610	4025	4025	4025	4025	0
715	20240701	093300	25362610	4025	4025	4025	4025	112
716	20240701	093200	24911810	4030	4030	4030	4030	0
717	20240701	093100	24911810	4030	4030	4030	4030	0
718	20240701	093000	24911810	4030	4030	4030	4030	0
719	20240701	092900	24911810	4030	4030	4030	4030	0
720	20240701	092800	24911810	4030	4030	4030	4030	0
721	20240701	092700	24911810	4030	4025	4030	4025	25
722	20240701	092600	24811180	4025	4025	4025	4020	202
723	20240701	092500	23999125	4025	4025	4025	4025	0
724	20240701	092400	23999125	4025	4025	4025	4025	289
725	20240701	092300	22835900	4025	4025	4025	4025	27
726	20240701	092200	22727225	4030	4025	4030	4025	2
727	20240701	092100	22719170	4025	4025	4025	4025	492
728	20240701	092000	20738870	4020	4020	4020	4020	0
729	20240701	091900	20738870	4020	4020	4020	4020	10
730	20240701	091800	20698670	4025	4025	4025	4025	0
731	20240701	091700	20698670	4025	4025	4025	4025	0
732	20240701	091600	20698670	4025	4025	4025	4025	2
733	20240701	091500	20690620	4025	4020	4025	3990	923
734	20240701	091400	16990595	4025	4025	4025	4025	2
735	20240701	091300	16982545	4030	4030	4030	4030	0
736	20240701	091200	16982545	4030	4030	4030	4030	60
737	20240701	091100	16740745	4030	4025	4030	4025	246
738	20240701	091000	15750510	4020	4025	4025	4020	200
739	20240701	090900	14946455	4025	4025	4025	4025	0
740	20240701	090800	14946455	4025	4020	4025	4020	151
741	20240701	090700	14338690	4020	4020	4020	4020	1460
742	20240701	090600	8469490	4010	4010	4010	4010	0
743	20240701	090500	8469490	4010	4010	4010	4010	51
744	20240701	090400	8264980	4020	4020	4020	4020	0
745	20240701	090300	8264980	4020	4015	4020	4015	1129
746	20240701	090200	3732040	4015	4015	4015	4015	1
747	20240701	090100	3728025	4010	4010	4010	4010	1
748	20240701	090000	3724015	4000	4000	4015	4000	931