KissMeData/222980/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	205300	150139305	4355	4355	4355	4355	386
3	20240702	205200	150139305	4355	4355	4355	4355	0
4	20240702	205100	150139305	4355	4355	4355	4355	0
5	20240702	205000	150139305	4355	4355	4355	4355	0
6	20240702	204900	150139305	4355	4355	4355	4355	0
7	20240702	204800	150139305	4355	4355	4355	4355	0
8	20240702	204700	150139305	4355	4355	4355	4355	0
9	20240702	204600	150139305	4355	4355	4355	4355	0
10	20240702	204500	150139305	4355	4355	4355	4355	0
11	20240702	204400	150139305	4355	4355	4355	4355	0
12	20240702	204300	150139305	4355	4355	4355	4355	0
13	20240702	204200	150139305	4355	4355	4355	4355	0
14	20240702	204100	150139305	4355	4355	4355	4355	0
15	20240702	204000	150139305	4355	4355	4355	4355	0
16	20240702	203900	150139305	4355	4355	4355	4355	0
17	20240702	203800	150139305	4355	4355	4355	4355	0
18	20240702	203700	150139305	4355	4355	4355	4355	0
19	20240702	203600	150139305	4355	4355	4355	4355	0
20	20240702	203500	150139305	4355	4355	4355	4355	0
21	20240702	203400	150139305	4355	4355	4355	4355	0
22	20240702	203300	150139305	4355	4355	4355	4355	0
23	20240702	203200	150139305	4355	4355	4355	4355	0
24	20240702	203100	150139305	4355	4355	4355	4355	0
25	20240702	203000	150139305	4355	4355	4355	4355	0
26	20240702	202900	150139305	4355	4355	4355	4355	0
27	20240702	202800	150139305	4355	4355	4355	4355	0
28	20240702	202700	150139305	4355	4355	4355	4355	0
29	20240702	202600	150139305	4355	4355	4355	4355	0
30	20240702	202500	150139305	4355	4355	4355	4355	0
31	20240702	202400	150139305	4355	4355	4355	4355	0
32	20240702	202300	150139305	4355	4355	4355	4355	386
33	20240702	202200	150139305	4355	4355	4355	4355	0
34	20240702	202100	150139305	4355	4355	4355	4355	0
35	20240702	202000	150139305	4355	4355	4355	4355	0
36	20240702	201900	150139305	4355	4355	4355	4355	0
37	20240702	201800	150139305	4355	4355	4355	4355	0
38	20240702	201700	150139305	4355	4355	4355	4355	0
39	20240702	201600	150139305	4355	4355	4355	4355	0
40	20240702	201500	150139305	4355	4355	4355	4355	0
41	20240702	201400	150139305	4355	4355	4355	4355	0
42	20240702	201300	150139305	4355	4355	4355	4355	0
43	20240702	201200	150139305	4355	4355	4355	4355	0
44	20240702	201100	150139305	4355	4355	4355	4355	0
45	20240702	201000	150139305	4355	4355	4355	4355	0
46	20240702	200900	150139305	4355	4355	4355	4355	0
47	20240702	200800	150139305	4355	4355	4355	4355	0
48	20240702	200700	150139305	4355	4355	4355	4355	0
49	20240702	200600	150139305	4355	4355	4355	4355	0
50	20240702	200500	150139305	4355	4355	4355	4355	0
51	20240702	200400	150139305	4355	4355	4355	4355	0
52	20240702	200300	150139305	4355	4355	4355	4355	0
53	20240702	200200	150139305	4355	4355	4355	4355	0
54	20240702	200100	150139305	4355	4355	4355	4355	0
55	20240702	200000	150139305	4355	4355	4355	4355	0
56	20240702	195900	150139305	4355	4355	4355	4355	0
57	20240702	195800	150139305	4355	4355	4355	4355	0
58	20240702	195700	150139305	4355	4355	4355	4355	0
59	20240702	195600	150139305	4355	4355	4355	4355	0
60	20240702	195500	150139305	4355	4355	4355	4355	0
61	20240702	195400	150139305	4355	4355	4355	4355	0
62	20240702	195300	150139305	4355	4355	4355	4355	386
63	20240702	195200	150139305	4355	4355	4355	4355	0
64	20240702	195100	150139305	4355	4355	4355	4355	0
65	20240702	195000	150139305	4355	4355	4355	4355	0
66	20240702	194900	150139305	4355	4355	4355	4355	0
67	20240702	194800	150139305	4355	4355	4355	4355	0
68	20240702	194700	150139305	4355	4355	4355	4355	0
69	20240702	194600	150139305	4355	4355	4355	4355	0
70	20240702	194500	150139305	4355	4355	4355	4355	0
71	20240702	194400	150139305	4355	4355	4355	4355	0
72	20240702	194300	150139305	4355	4355	4355	4355	0
73	20240702	194200	150139305	4355	4355	4355	4355	0
74	20240702	194100	150139305	4355	4355	4355	4355	0
75	20240702	194000	150139305	4355	4355	4355	4355	0
76	20240702	193900	150139305	4355	4355	4355	4355	0
77	20240702	193800	150139305	4355	4355	4355	4355	0
78	20240702	193700	150139305	4355	4355	4355	4355	0
79	20240702	193600	150139305	4355	4355	4355	4355	0
80	20240702	193500	150139305	4355	4355	4355	4355	0
81	20240702	193400	150139305	4355	4355	4355	4355	0
82	20240702	193300	150139305	4355	4355	4355	4355	0
83	20240702	193200	150139305	4355	4355	4355	4355	0
84	20240702	193100	150139305	4355	4355	4355	4355	0
85	20240702	193000	150139305	4355	4355	4355	4355	0
86	20240702	192900	150139305	4355	4355	4355	4355	0
87	20240702	192800	150139305	4355	4355	4355	4355	0
88	20240702	192700	150139305	4355	4355	4355	4355	0
89	20240702	192600	150139305	4355	4355	4355	4355	0
90	20240702	192500	150139305	4355	4355	4355	4355	0
91	20240702	192400	150139305	4355	4355	4355	4355	0
92	20240702	192300	150139305	4355	4355	4355	4355	386
93	20240702	192200	150139305	4355	4355	4355	4355	0
94	20240702	192100	150139305	4355	4355	4355	4355	0
95	20240702	192000	150139305	4355	4355	4355	4355	0
96	20240702	191900	150139305	4355	4355	4355	4355	0
97	20240702	191800	150139305	4355	4355	4355	4355	0
98	20240702	191700	150139305	4355	4355	4355	4355	0
99	20240702	191600	150139305	4355	4355	4355	4355	0
100	20240702	191500	150139305	4355	4355	4355	4355	0
101	20240702	191400	150139305	4355	4355	4355	4355	0
102	20240702	191300	150139305	4355	4355	4355	4355	0
103	20240702	191200	150139305	4355	4355	4355	4355	0
104	20240702	191100	150139305	4355	4355	4355	4355	0
105	20240702	191000	150139305	4355	4355	4355	4355	0
106	20240702	190900	150139305	4355	4355	4355	4355	0
107	20240702	190800	150139305	4355	4355	4355	4355	0
108	20240702	190700	150139305	4355	4355	4355	4355	0
109	20240702	190600	150139305	4355	4355	4355	4355	0
110	20240702	190500	150139305	4355	4355	4355	4355	0
111	20240702	190400	150139305	4355	4355	4355	4355	0
112	20240702	190300	150139305	4355	4355	4355	4355	0
113	20240702	190200	150139305	4355	4355	4355	4355	0
114	20240702	190100	150139305	4355	4355	4355	4355	0
115	20240702	190000	150139305	4355	4355	4355	4355	0
116	20240702	185900	150139305	4355	4355	4355	4355	0
117	20240702	185800	150139305	4355	4355	4355	4355	0
118	20240702	185700	150139305	4355	4355	4355	4355	0
119	20240702	185600	150139305	4355	4355	4355	4355	0
120	20240702	185500	150139305	4355	4355	4355	4355	0
121	20240702	185400	150139305	4355	4355	4355	4355	0
122	20240702	185300	150139305	4355	4355	4355	4355	386
123	20240702	185200	150139305	4355	4355	4355	4355	0
124	20240702	185100	150139305	4355	4355	4355	4355	0
125	20240702	185000	150139305	4355	4355	4355	4355	0
126	20240702	184900	150139305	4355	4355	4355	4355	0
127	20240702	184800	150139305	4355	4355	4355	4355	0
128	20240702	184700	150139305	4355	4355	4355	4355	0
129	20240702	184600	150139305	4355	4355	4355	4355	0
130	20240702	184500	150139305	4355	4355	4355	4355	0
131	20240702	184400	150139305	4355	4355	4355	4355	0
132	20240702	184300	150139305	4355	4355	4355	4355	0
133	20240702	184200	150139305	4355	4355	4355	4355	0
134	20240702	184100	150139305	4355	4355	4355	4355	0
135	20240702	184000	150139305	4355	4355	4355	4355	0
136	20240702	183900	150139305	4355	4355	4355	4355	0
137	20240702	183800	150139305	4355	4355	4355	4355	0
138	20240702	183700	150139305	4355	4355	4355	4355	0
139	20240702	183600	150139305	4355	4355	4355	4355	0
140	20240702	183500	150139305	4355	4355	4355	4355	0
141	20240702	183400	150139305	4355	4355	4355	4355	0
142	20240702	183300	150139305	4355	4355	4355	4355	0
143	20240702	183200	150139305	4355	4355	4355	4355	0
144	20240702	183100	150139305	4355	4355	4355	4355	0
145	20240702	183000	150139305	4355	4355	4355	4355	0
146	20240702	182900	150139305	4355	4355	4355	4355	0
147	20240702	182800	150139305	4355	4355	4355	4355	0
148	20240702	182700	150139305	4355	4355	4355	4355	0
149	20240702	182600	150139305	4355	4355	4355	4355	0
150	20240702	182500	150139305	4355	4355	4355	4355	0
151	20240702	182400	150139305	4355	4355	4355	4355	0
152	20240702	182300	150139305	4355	4355	4355	4355	386
153	20240702	182200	150139305	4355	4355	4355	4355	0
154	20240702	182100	150139305	4355	4355	4355	4355	0
155	20240702	182000	150139305	4355	4355	4355	4355	0
156	20240702	181900	150139305	4355	4355	4355	4355	0
157	20240702	181800	150139305	4355	4355	4355	4355	0
158	20240702	181700	150139305	4355	4355	4355	4355	0
159	20240702	181600	150139305	4355	4355	4355	4355	0
160	20240702	181500	150139305	4355	4355	4355	4355	0
161	20240702	181400	150139305	4355	4355	4355	4355	0
162	20240702	181300	150139305	4355	4355	4355	4355	0
163	20240702	181200	150139305	4355	4355	4355	4355	0
164	20240702	181100	150139305	4355	4355	4355	4355	0
165	20240702	181000	150139305	4355	4355	4355	4355	0
166	20240702	180900	150139305	4355	4355	4355	4355	0
167	20240702	180800	150139305	4355	4355	4355	4355	0
168	20240702	180700	150139305	4355	4355	4355	4355	0
169	20240702	180600	150139305	4355	4355	4355	4355	0
170	20240702	180500	150139305	4355	4355	4355	4355	0
171	20240702	180400	150139305	4355	4355	4355	4355	0
172	20240702	180300	150139305	4355	4355	4355	4355	0
173	20240702	180200	150139305	4355	4355	4355	4355	0
174	20240702	180100	150139305	4355	4355	4355	4355	0
175	20240702	180000	150139305	4355	4355	4355	4355	0
176	20240702	175900	150139305	4355	4355	4355	4355	0
177	20240702	175800	150139305	4355	4355	4355	4355	0
178	20240702	175700	150139305	4355	4355	4355	4355	0
179	20240702	175600	150139305	4355	4355	4355	4355	0
180	20240702	175500	150139305	4355	4355	4355	4355	0
181	20240702	175400	150139305	4355	4355	4355	4355	0
182	20240702	175300	150139305	4355	4355	4355	4355	386
183	20240702	175200	150139305	4355	4355	4355	4355	0
184	20240702	175100	150139305	4355	4355	4355	4355	0
185	20240702	175000	150139305	4355	4355	4355	4355	0
186	20240702	174900	150139305	4355	4355	4355	4355	0
187	20240702	174800	150139305	4355	4355	4355	4355	0
188	20240702	174700	150139305	4355	4355	4355	4355	0
189	20240702	174600	150139305	4355	4355	4355	4355	0
190	20240702	174500	150139305	4355	4355	4355	4355	0
191	20240702	174400	150139305	4355	4355	4355	4355	0
192	20240702	174300	150139305	4355	4355	4355	4355	0
193	20240702	174200	150139305	4355	4355	4355	4355	0
194	20240702	174100	150139305	4355	4355	4355	4355	0
195	20240702	174000	150139305	4355	4355	4355	4355	0
196	20240702	173900	150139305	4355	4355	4355	4355	0
197	20240702	173800	150139305	4355	4355	4355	4355	0
198	20240702	173700	150139305	4355	4355	4355	4355	0
199	20240702	173600	150139305	4355	4355	4355	4355	0
200	20240702	173500	150139305	4355	4355	4355	4355	0
201	20240702	173400	150139305	4355	4355	4355	4355	0
202	20240702	173300	150139305	4355	4355	4355	4355	0
203	20240702	173200	150139305	4355	4355	4355	4355	0
204	20240702	173100	150139305	4355	4355	4355	4355	0
205	20240702	173000	150139305	4355	4355	4355	4355	0
206	20240702	172900	150139305	4355	4355	4355	4355	0
207	20240702	172800	150139305	4355	4355	4355	4355	0
208	20240702	172700	150139305	4355	4355	4355	4355	0
209	20240702	172600	150139305	4355	4355	4355	4355	0
210	20240702	172500	150139305	4355	4355	4355	4355	0
211	20240702	172400	150139305	4355	4355	4355	4355	0
212	20240702	172300	150139305	4355	4355	4355	4355	386
213	20240702	172200	150139305	4355	4355	4355	4355	0
214	20240702	172100	150139305	4355	4355	4355	4355	0
215	20240702	172000	150139305	4355	4355	4355	4355	0
216	20240702	171900	150139305	4355	4355	4355	4355	0
217	20240702	171800	150139305	4355	4355	4355	4355	0
218	20240702	171700	150139305	4355	4355	4355	4355	0
219	20240702	171600	150139305	4355	4355	4355	4355	0
220	20240702	171500	150139305	4355	4355	4355	4355	0
221	20240702	171400	150139305	4355	4355	4355	4355	0
222	20240702	171300	150139305	4355	4355	4355	4355	0
223	20240702	171200	150139305	4355	4355	4355	4355	0
224	20240702	171100	150139305	4355	4355	4355	4355	0
225	20240702	171000	150139305	4355	4355	4355	4355	0
226	20240702	170900	150139305	4355	4355	4355	4355	0
227	20240702	170800	150139305	4355	4355	4355	4355	0
228	20240702	170700	150139305	4355	4355	4355	4355	0
229	20240702	170600	150139305	4355	4355	4355	4355	0
230	20240702	170500	150139305	4355	4355	4355	4355	0
231	20240702	170400	150139305	4355	4355	4355	4355	0
232	20240702	170300	150139305	4355	4355	4355	4355	0
233	20240702	170200	150139305	4355	4355	4355	4355	0
234	20240702	170100	150139305	4355	4355	4355	4355	0
235	20240702	170000	150139305	4355	4355	4355	4355	0
236	20240702	165900	150139305	4355	4355	4355	4355	0
237	20240702	165800	150139305	4355	4355	4355	4355	0
238	20240702	165700	150139305	4355	4355	4355	4355	0
239	20240702	165600	150139305	4355	4355	4355	4355	0
240	20240702	165500	150139305	4355	4355	4355	4355	0
241	20240702	165400	150139305	4355	4355	4355	4355	0
242	20240702	165300	150139305	4355	4355	4355	4355	386
243	20240702	165200	150139305	4355	4355	4355	4355	0
244	20240702	165100	150139305	4355	4355	4355	4355	0
245	20240702	165000	150139305	4355	4355	4355	4355	0
246	20240702	164900	150139305	4355	4355	4355	4355	0
247	20240702	164800	150139305	4355	4355	4355	4355	0
248	20240702	164700	150139305	4355	4355	4355	4355	0
249	20240702	164600	150139305	4355	4355	4355	4355	0
250	20240702	164500	150139305	4355	4355	4355	4355	0
251	20240702	164400	150139305	4355	4355	4355	4355	0
252	20240702	164300	150139305	4355	4355	4355	4355	0
253	20240702	164200	150139305	4355	4355	4355	4355	0
254	20240702	164100	150139305	4355	4355	4355	4355	0
255	20240702	164000	150139305	4355	4355	4355	4355	0
256	20240702	163900	150139305	4355	4355	4355	4355	0
257	20240702	163800	150139305	4355	4355	4355	4355	0
258	20240702	163700	150139305	4355	4355	4355	4355	0
259	20240702	163600	150139305	4355	4355	4355	4355	0
260	20240702	163500	150139305	4355	4355	4355	4355	0
261	20240702	163400	150139305	4355	4355	4355	4355	0
262	20240702	163300	150139305	4355	4355	4355	4355	0
263	20240702	163200	150139305	4355	4355	4355	4355	0
264	20240702	163100	150139305	4355	4355	4355	4355	0
265	20240702	163000	150139305	4355	4355	4355	4355	0
266	20240702	162900	150139305	4355	4355	4355	4355	0
267	20240702	162800	150139305	4355	4355	4355	4355	0
268	20240702	162700	150139305	4355	4355	4355	4355	0
269	20240702	162600	150139305	4355	4355	4355	4355	0
270	20240702	162500	150139305	4355	4355	4355	4355	0
271	20240702	162400	150139305	4355	4355	4355	4355	0
272	20240702	162300	150139305	4355	4355	4355	4355	386
273	20240702	162200	150139305	4355	4355	4355	4355	0
274	20240702	162100	150139305	4355	4355	4355	4355	0
275	20240702	162000	150139305	4355	4355	4355	4355	0
276	20240702	161900	150139305	4355	4355	4355	4355	0
277	20240702	161800	150139305	4355	4355	4355	4355	0
278	20240702	161700	150139305	4355	4355	4355	4355	0
279	20240702	161600	150139305	4355	4355	4355	4355	0
280	20240702	161500	150139305	4355	4355	4355	4355	0
281	20240702	161400	150139305	4355	4355	4355	4355	0
282	20240702	161300	150139305	4355	4355	4355	4355	0
283	20240702	161200	150139305	4355	4355	4355	4355	0
284	20240702	161100	150139305	4355	4355	4355	4355	0
285	20240702	161000	150139305	4355	4355	4355	4355	0
286	20240702	160900	150139305	4355	4355	4355	4355	0
287	20240702	160800	150139305	4355	4355	4355	4355	0
288	20240702	160700	150139305	4355	4355	4355	4355	0
289	20240702	160600	150139305	4355	4355	4355	4355	0
290	20240702	160500	150139305	4355	4355	4355	4355	0
291	20240702	160400	150139305	4355	4355	4355	4355	0
292	20240702	160300	150139305	4355	4355	4355	4355	0
293	20240702	160200	150139305	4355	4355	4355	4355	0
294	20240702	160100	150139305	4355	4355	4355	4355	0
295	20240702	160000	150139305	4355	4355	4355	4355	0
296	20240702	155900	150139305	4355	4355	4355	4355	0
297	20240702	155800	150139305	4355	4355	4355	4355	0
298	20240702	155700	150139305	4355	4355	4355	4355	0
299	20240702	155600	150139305	4355	4355	4355	4355	0
300	20240702	155500	150139305	4355	4355	4355	4355	0
301	20240702	155400	150139305	4355	4355	4355	4355	0
302	20240702	155300	150139305	4355	4355	4355	4355	386
303	20240702	155200	150139305	4355	4355	4355	4355	0
304	20240702	155100	150139305	4355	4355	4355	4355	0
305	20240702	155000	150139305	4355	4355	4355	4355	0
306	20240702	154900	150139305	4355	4355	4355	4355	0
307	20240702	154800	150139305	4355	4355	4355	4355	0
308	20240702	154700	150139305	4355	4355	4355	4355	0
309	20240702	154600	150139305	4355	4355	4355	4355	0
310	20240702	154500	150139305	4355	4355	4355	4355	0
311	20240702	154400	150139305	4355	4355	4355	4355	0
312	20240702	154300	150139305	4355	4355	4355	4355	0
313	20240702	154200	150139305	4355	4355	4355	4355	0
314	20240702	154100	150139305	4355	4355	4355	4355	0
315	20240702	154000	150139305	4355	4355	4355	4355	0
316	20240702	153900	150139305	4355	4355	4355	4355	0
317	20240702	153800	150139305	4355	4355	4355	4355	0
318	20240702	153700	150139305	4355	4355	4355	4355	0
319	20240702	153600	150139305	4355	4355	4355	4355	0
320	20240702	153500	150139305	4355	4355	4355	4355	0
321	20240702	153400	150139305	4355	4355	4355	4355	0
322	20240702	153300	150139305	4355	4355	4355	4355	0
323	20240702	153200	150139305	4355	4355	4355	4355	0
324	20240702	153100	150139305	4355	4355	4355	4355	0
325	20240702	153000	150139305	4355	4355	4355	4355	386
326	20240702	152900	148458275	4360	4360	4360	4360	0
327	20240702	152800	148458275	4360	4360	4360	4360	0
328	20240702	152700	148458275	4360	4360	4360	4360	0
329	20240702	152600	148458275	4360	4360	4360	4360	0
330	20240702	152500	148458275	4360	4360	4360	4360	0
331	20240702	152400	148458275	4360	4360	4360	4360	0
332	20240702	152300	148458275	4360	4360	4360	4360	0
333	20240702	152200	148458275	4360	4360	4360	4360	0
334	20240702	152100	148458275	4360	4360	4360	4360	0
335	20240702	152000	148458275	4360	4360	4360	4360	0
336	20240702	151900	148458275	4360	4360	4360	4360	100
337	20240702	151800	148022275	4355	4355	4355	4355	0
338	20240702	151700	148022275	4355	4355	4355	4355	0
339	20240702	151600	148022275	4355	4355	4355	4355	0
340	20240702	151500	148022275	4355	4360	4360	4355	457
341	20240702	151400	146030210	4360	4360	4360	4360	0
342	20240702	151300	146030210	4360	4360	4360	4360	10
343	20240702	151200	145986610	4365	4365	4365	4365	50
344	20240702	151100	145768360	4365	4365	4365	4365	0
345	20240702	151000	145768360	4365	4365	4365	4365	4
346	20240702	150900	145750900	4365	4365	4365	4365	25
347	20240702	150800	145641775	4360	4365	4365	4360	134
348	20240702	150700	145057385	4365	4365	4365	4365	1
349	20240702	150600	145053020	4365	4365	4365	4365	0
350	20240702	150500	145053020	4365	4365	4365	4365	0
351	20240702	150400	145053020	4365	4365	4365	4365	0
352	20240702	150300	145053020	4365	4365	4365	4365	0
353	20240702	150200	145053020	4365	4365	4365	4365	100
354	20240702	150100	144616520	4365	4365	4365	4365	69
355	20240702	150000	144315335	4365	4365	4365	4365	0
356	20240702	145900	144315335	4365	4365	4365	4365	0
357	20240702	145800	144315335	4365	4370	4370	4365	462
358	20240702	145700	142298695	4370	4370	4370	4370	0
359	20240702	145600	142298695	4370	4370	4370	4370	0
360	20240702	145500	142298695	4370	4370	4370	4370	0
361	20240702	145400	142298695	4370	4370	4370	4370	0
362	20240702	145300	142298695	4370	4370	4370	4370	0
363	20240702	145200	142298695	4370	4370	4370	4370	0
364	20240702	145100	142298695	4370	4370	4370	4370	0
365	20240702	145000	142298695	4370	4370	4370	4370	0
366	20240702	144900	142298695	4370	4370	4370	4370	0
367	20240702	144800	142298695	4370	4370	4370	4370	0
368	20240702	144700	142298695	4370	4370	4370	4370	0
369	20240702	144600	142298695	4370	4370	4370	4370	0
370	20240702	144500	142298695	4370	4370	4370	4370	0
371	20240702	144400	142298695	4370	4370	4370	4370	0
372	20240702	144300	142298695	4370	4370	4370	4370	0
373	20240702	144200	142298695	4370	4370	4370	4370	0
374	20240702	144100	142298695	4370	4370	4370	4370	0
375	20240702	144000	142298695	4370	4370	4370	4370	3
376	20240702	143900	142285585	4375	4375	4375	4375	0
377	20240702	143800	142285585	4375	4375	4375	4375	0
378	20240702	143700	142285585	4375	4375	4375	4375	2
379	20240702	143600	142276835	4375	4375	4375	4375	0
380	20240702	143500	142276835	4375	4375	4375	4375	0
381	20240702	143400	142276835	4375	4375	4375	4375	0
382	20240702	143300	142276835	4375	4375	4375	4375	0
383	20240702	143200	142276835	4375	4375	4375	4375	114
384	20240702	143100	141778085	4375	4375	4375	4375	300
385	20240702	143000	140465585	4375	4375	4375	4375	1
386	20240702	142900	140461210	4375	4375	4375	4375	0
387	20240702	142800	140461210	4375	4375	4375	4375	0
388	20240702	142700	140461210	4375	4365	4375	4365	164
389	20240702	142600	139744225	4370	4370	4370	4370	0
390	20240702	142500	139744225	4370	4370	4370	4370	65
391	20240702	142400	139460175	4375	4375	4375	4375	0
392	20240702	142300	139460175	4375	4375	4375	4375	0
393	20240702	142200	139460175	4375	4375	4375	4375	0
394	20240702	142100	139460175	4375	4375	4375	4375	0
395	20240702	142000	139460175	4375	4375	4375	4375	49
396	20240702	141900	139245800	4375	4375	4375	4375	0
397	20240702	141800	139245800	4375	4375	4375	4375	16
398	20240702	141700	139175800	4375	4375	4375	4375	0
399	20240702	141600	139175800	4375	4375	4375	4375	0
400	20240702	141500	139175800	4375	4375	4375	4375	0
401	20240702	141400	139175800	4375	4375	4375	4375	0
402	20240702	141300	139175800	4375	4375	4375	4375	0
403	20240702	141200	139175800	4375	4375	4375	4375	1
404	20240702	141100	139171425	4365	4365	4365	4365	0
405	20240702	141000	139171425	4365	4370	4370	4365	150
406	20240702	140900	138516390	4380	4380	4380	4380	0
407	20240702	140800	138516390	4380	4380	4380	4380	0
408	20240702	140700	138516390	4380	4380	4380	4380	0
409	20240702	140600	138516390	4380	4380	4380	4380	0
410	20240702	140500	138516390	4380	4380	4380	4380	0
411	20240702	140400	138516390	4380	4380	4380	4380	1
412	20240702	140300	138512010	4365	4375	4375	4365	500
413	20240702	140200	136327945	4395	4395	4395	4395	0
414	20240702	140100	136327945	4395	4395	4395	4395	0
415	20240702	140000	136327945	4395	4395	4395	4395	10
416	20240702	135900	136283995	4395	4395	4395	4395	0
417	20240702	135800	136283995	4395	4395	4395	4395	0
418	20240702	135700	136283995	4395	4395	4395	4395	0
419	20240702	135600	136283995	4395	4395	4395	4395	0
420	20240702	135500	136283995	4395	4395	4395	4395	0
421	20240702	135400	136283995	4395	4395	4395	4395	31
422	20240702	135300	136147750	4395	4375	4395	4370	201
423	20240702	135200	135269350	4400	4400	4400	4400	66
424	20240702	135100	134978950	4395	4390	4395	4390	116
425	20240702	135000	134469370	4380	4380	4380	4380	55
426	20240702	134900	134228470	4370	4370	4370	4370	0
427	20240702	134800	134228470	4370	4370	4370	4370	0
428	20240702	134700	134228470	4370	4370	4370	4370	0
429	20240702	134600	134228470	4370	4370	4370	4370	0
430	20240702	134500	134228470	4370	4370	4370	4370	0
431	20240702	134400	134228470	4370	4370	4370	4370	0
432	20240702	134300	134228470	4370	4370	4370	4370	2
433	20240702	134200	134219730	4370	4370	4370	4370	0
434	20240702	134100	134219730	4370	4370	4370	4370	19
435	20240702	134000	134136700	4380	4380	4380	4380	0
436	20240702	133900	134136700	4380	4380	4380	4380	0
437	20240702	133800	134136700	4380	4380	4380	4380	10
438	20240702	133700	134092900	4380	4380	4380	4380	0
439	20240702	133600	134092900	4380	4380	4380	4380	0
440	20240702	133500	134092900	4380	4380	4380	4380	0
441	20240702	133400	134092900	4380	4380	4380	4380	0
442	20240702	133300	134092900	4380	4380	4380	4380	0
443	20240702	133200	134092900	4380	4380	4380	4380	0
444	20240702	133100	134092900	4380	4380	4380	4380	0
445	20240702	133000	134092900	4380	4380	4380	4380	0
446	20240702	132900	134092900	4380	4380	4380	4380	0
447	20240702	132800	134092900	4380	4380	4380	4380	0
448	20240702	132700	134092900	4380	4380	4380	4380	0
449	20240702	132600	134092900	4380	4380	4380	4380	0
450	20240702	132500	134092900	4380	4380	4380	4380	1
451	20240702	132400	134088520	4370	4370	4370	4370	0
452	20240702	132300	134088520	4370	4370	4370	4370	1
453	20240702	132200	134084150	4380	4380	4380	4380	0
454	20240702	132100	134084150	4380	4380	4380	4380	0
455	20240702	132000	134084150	4380	4380	4380	4380	49
456	20240702	131900	133869530	4380	4380	4380	4380	0
457	20240702	131800	133869530	4380	4380	4380	4380	0
458	20240702	131700	133869530	4380	4380	4380	4380	0
459	20240702	131600	133869530	4380	4380	4380	4380	5
460	20240702	131500	133847630	4390	4390	4390	4390	30
461	20240702	131400	133715930	4390	4390	4390	4390	0
462	20240702	131300	133715930	4390	4390	4390	4390	0
463	20240702	131200	133715930	4390	4385	4390	4385	10
464	20240702	131100	133672050	4390	4390	4390	4390	0
465	20240702	131000	133672050	4390	4390	4390	4390	0
466	20240702	130900	133672050	4390	4390	4390	4390	0
467	20240702	130800	133672050	4390	4390	4390	4390	0
468	20240702	130700	133672050	4390	4390	4390	4390	0
469	20240702	130600	133672050	4390	4390	4390	4390	0
470	20240702	130500	133672050	4390	4390	4390	4390	0
471	20240702	130400	133672050	4390	4390	4390	4390	1
472	20240702	130300	133667660	4360	4360	4360	4360	0
473	20240702	130200	133667660	4360	4360	4360	4360	2
474	20240702	130100	133658940	4380	4380	4380	4380	4
475	20240702	130000	133641420	4395	4395	4395	4395	3
476	20240702	125900	133628235	4395	4395	4395	4395	0
477	20240702	125800	133628235	4395	4395	4395	4395	0
478	20240702	125700	133628235	4395	4390	4395	4390	67
479	20240702	125600	133334100	4390	4390	4390	4390	0
480	20240702	125500	133334100	4390	4390	4390	4390	0
481	20240702	125400	133334100	4390	4390	4390	4390	0
482	20240702	125300	133334100	4390	4390	4390	4390	41
483	20240702	125200	133154110	4390	4390	4390	4390	403
484	20240702	125100	131384940	4390	4390	4390	4390	0
485	20240702	125000	131384940	4390	4390	4390	4390	10
486	20240702	124900	131341040	4390	4390	4390	4390	0
487	20240702	124800	131341040	4390	4390	4390	4390	0
488	20240702	124700	131341040	4390	4390	4390	4390	0
489	20240702	124600	131341040	4390	4390	4390	4390	0
490	20240702	124500	131341040	4390	4390	4390	4390	0
491	20240702	124400	131341040	4390	4390	4390	4390	0
492	20240702	124300	131341040	4390	4390	4390	4390	0
493	20240702	124200	131341040	4390	4390	4390	4390	0
494	20240702	124100	131341040	4390	4390	4390	4390	0
495	20240702	124000	131341040	4390	4390	4390	4390	0
496	20240702	123900	131341040	4390	4390	4390	4390	0
497	20240702	123800	131341040	4390	4390	4390	4390	0
498	20240702	123700	131341040	4390	4390	4390	4390	0
499	20240702	123600	131341040	4390	4390	4390	4390	0
500	20240702	123500	131341040	4390	4380	4390	4350	101
501	20240702	123400	130899575	4395	4395	4395	4395	0
502	20240702	123300	130899575	4395	4395	4395	4395	10
503	20240702	123200	130855625	4395	4395	4395	4395	16
504	20240702	123100	130785305	4395	4395	4395	4395	0
505	20240702	123000	130785305	4395	4395	4395	4395	0
506	20240702	122900	130785305	4395	4395	4395	4395	0
507	20240702	122800	130785305	4395	4395	4395	4395	0
508	20240702	122700	130785305	4395	4395	4395	4395	0
509	20240702	122600	130785305	4395	4380	4395	4380	3
510	20240702	122500	130772150	4395	4395	4395	4395	1
511	20240702	122400	130767755	4380	4390	4390	4380	158
512	20240702	122300	130075470	4395	4395	4395	4395	0
513	20240702	122200	130075470	4395	4395	4395	4395	0
514	20240702	122100	130075470	4395	4395	4395	4395	129
515	20240702	122000	129508515	4395	4395	4395	4395	0
516	20240702	121900	129508515	4395	4395	4395	4395	1
517	20240702	121800	129504120	4415	4415	4415	4415	0
518	20240702	121700	129504120	4415	4415	4415	4415	0
519	20240702	121600	129504120	4415	4415	4415	4415	0
520	20240702	121500	129504120	4415	4415	4415	4415	0
521	20240702	121400	129504120	4415	4415	4415	4415	0
522	20240702	121300	129504120	4415	4395	4415	4395	56
523	20240702	121200	129257680	4415	4415	4415	4415	0
524	20240702	121100	129257680	4415	4415	4415	4415	0
525	20240702	121000	129257680	4415	4415	4415	4415	0
526	20240702	120900	129257680	4415	4415	4415	4415	0
527	20240702	120800	129257680	4415	4415	4415	4415	0
528	20240702	120700	129257680	4415	4415	4415	4415	0
529	20240702	120600	129257680	4415	4415	4415	4415	0
530	20240702	120500	129257680	4415	4415	4415	4415	0
531	20240702	120400	129257680	4415	4415	4415	4415	0
532	20240702	120300	129257680	4415	4415	4415	4415	0
533	20240702	120200	129257680	4415	4410	4415	4410	420
534	20240702	120100	127404960	4410	4410	4410	4410	0
535	20240702	120000	127404960	4410	4410	4410	4410	0
536	20240702	115900	127404960	4410	4410	4410	4410	0
537	20240702	115800	127404960	4410	4410	4410	4410	1
538	20240702	115700	127400550	4405	4405	4405	4405	0
539	20240702	115600	127400550	4405	4405	4405	4405	14
540	20240702	115500	127338880	4395	4395	4395	4395	1
541	20240702	115400	127334485	4395	4395	4395	4395	0
542	20240702	115300	127334485	4395	4395	4395	4395	0
543	20240702	115200	127334485	4395	4395	4395	4395	0
544	20240702	115100	127334485	4395	4395	4395	4395	1
545	20240702	115000	127330090	4390	4370	4390	4370	1844
546	20240702	114900	119249250	4370	4370	4370	4370	0
547	20240702	114800	119249250	4370	4370	4370	4370	0
548	20240702	114700	119249250	4370	4370	4370	4370	32
549	20240702	114600	119109410	4375	4375	4375	4375	0
550	20240702	114500	119109410	4375	4375	4375	4375	0
551	20240702	114400	119109410	4375	4375	4375	4375	3
552	20240702	114300	119096285	4375	4375	4375	4375	0
553	20240702	114200	119096285	4375	4375	4375	4375	0
554	20240702	114100	119096285	4375	4380	4380	4375	11
555	20240702	114000	119048110	4380	4380	4380	4380	0
556	20240702	113900	119048110	4380	4380	4380	4380	0
557	20240702	113800	119048110	4380	4380	4380	4380	1
558	20240702	113700	119043730	4380	4380	4380	4380	3
559	20240702	113600	119030590	4380	4380	4380	4380	1
560	20240702	113500	119026210	4380	4380	4380	4380	0
561	20240702	113400	119026210	4380	4380	4380	4380	3
562	20240702	113300	119013070	4380	4380	4380	4380	1
563	20240702	113200	119008690	4385	4385	4385	4385	0
564	20240702	113100	119008690	4385	4385	4385	4385	0
565	20240702	113000	119008690	4385	4385	4385	4385	0
566	20240702	112900	119008690	4385	4385	4385	4385	0
567	20240702	112800	119008690	4385	4385	4385	4385	1
568	20240702	112700	119004305	4385	4385	4385	4385	0
569	20240702	112600	119004305	4385	4385	4385	4385	0
570	20240702	112500	119004305	4385	4385	4385	4385	0
571	20240702	112400	119004305	4385	4385	4385	4385	1
572	20240702	112300	118999920	4385	4385	4385	4385	1
573	20240702	112200	118995535	4385	4385	4385	4385	0
574	20240702	112100	118995535	4385	4385	4385	4385	0
575	20240702	112000	118995535	4385	4385	4385	4385	1
576	20240702	111900	118991150	4385	4385	4385	4385	0
577	20240702	111800	118991150	4385	4385	4385	4385	12
578	20240702	111700	118938530	4390	4390	4390	4390	2
579	20240702	111600	118929750	4385	4385	4385	4385	19
580	20240702	111500	118846435	4385	4385	4385	4385	0
581	20240702	111400	118846435	4385	4385	4385	4385	0
582	20240702	111300	118846435	4385	4385	4385	4385	0
583	20240702	111200	118846435	4385	4385	4385	4385	0
584	20240702	111100	118846435	4385	4385	4385	4385	0
585	20240702	111000	118846435	4385	4385	4385	4385	0
586	20240702	110900	118846435	4385	4385	4385	4385	0
587	20240702	110800	118846435	4385	4385	4385	4385	0
588	20240702	110700	118846435	4385	4385	4385	4385	110
589	20240702	110600	118364085	4380	4380	4380	4380	0
590	20240702	110500	118364085	4380	4380	4380	4380	7
591	20240702	110400	118333425	4380	4380	4380	4380	0
592	20240702	110300	118333425	4380	4380	4380	4380	0
593	20240702	110200	118333425	4380	4380	4380	4380	0
594	20240702	110100	118333425	4380	4380	4380	4380	0
595	20240702	110000	118333425	4380	4380	4380	4380	7
596	20240702	105900	118302765	4380	4380	4380	4380	0
597	20240702	105800	118302765	4380	4380	4380	4380	0
598	20240702	105700	118302765	4380	4380	4380	4380	0
599	20240702	105600	118302765	4380	4380	4380	4380	0
600	20240702	105500	118302765	4380	4355	4380	4355	2
601	20240702	105400	118294030	4385	4385	4385	4385	0
602	20240702	105300	118294030	4385	4385	4385	4385	0
603	20240702	105200	118294030	4385	4385	4385	4385	0
604	20240702	105100	118294030	4385	4385	4385	4385	0
605	20240702	105000	118294030	4385	4385	4385	4385	0
606	20240702	104900	118294030	4385	4385	4385	4385	0
607	20240702	104800	118294030	4385	4385	4385	4385	0
608	20240702	104700	118294030	4385	4385	4385	4385	0
609	20240702	104600	118294030	4385	4385	4385	4385	0
610	20240702	104500	118294030	4385	4385	4385	4385	0
611	20240702	104400	118294030	4385	4385	4385	4385	0
612	20240702	104300	118294030	4385	4385	4385	4385	0
613	20240702	104200	118294030	4385	4385	4385	4385	0
614	20240702	104100	118294030	4385	4385	4385	4385	0
615	20240702	104000	118294030	4385	4385	4385	4385	0
616	20240702	103900	118294030	4385	4385	4385	4385	0
617	20240702	103800	118294030	4385	4385	4385	4385	0
618	20240702	103700	118294030	4385	4385	4385	4385	0
619	20240702	103600	118294030	4385	4385	4385	4385	0
620	20240702	103500	118294030	4385	4385	4385	4385	0
621	20240702	103400	118294030	4385	4385	4385	4385	0
622	20240702	103300	118294030	4385	4385	4385	4385	0
623	20240702	103200	118294030	4385	4385	4385	4385	0
624	20240702	103100	118294030	4385	4385	4385	4385	0
625	20240702	103000	118294030	4385	4385	4385	4385	0
626	20240702	102900	118294030	4385	4385	4385	4385	0
627	20240702	102800	118294030	4385	4385	4385	4385	1
628	20240702	102700	118289645	4355	4355	4355	4355	0
629	20240702	102600	118289645	4355	4390	4390	4355	119
630	20240702	102500	117767765	4390	4390	4390	4390	100
631	20240702	102400	117328765	4390	4390	4390	4390	105
632	20240702	102300	116867815	4405	4405	4405	4405	0
633	20240702	102200	116867815	4405	4405	4405	4405	0
634	20240702	102100	116867815	4405	4405	4405	4405	20
635	20240702	102000	116779715	4405	4405	4405	4405	0
636	20240702	101900	116779715	4405	4405	4405	4405	1
637	20240702	101800	116775310	4390	4390	4390	4390	1
638	20240702	101700	116770920	4410	4410	4410	4410	0
639	20240702	101600	116770920	4410	4410	4410	4410	0
640	20240702	101500	116770920	4410	4405	4410	4390	113
641	20240702	101400	116273255	4405	4405	4405	4405	3
642	20240702	101300	116260040	4405	4405	4405	4405	0
643	20240702	101200	116260040	4405	4405	4405	4405	0
644	20240702	101100	116260040	4405	4405	4405	4405	0
645	20240702	101000	116260040	4405	4405	4405	4405	0
646	20240702	100900	116260040	4405	4405	4405	4405	0
647	20240702	100800	116260040	4405	4405	4405	4405	0
648	20240702	100700	116260040	4405	4405	4405	4405	1
649	20240702	100600	116255635	4405	4405	4405	4405	0
650	20240702	100500	116255635	4405	4405	4405	4405	1
651	20240702	100400	116251230	4395	4395	4395	4395	0
652	20240702	100300	116251230	4395	4395	4395	4395	0
653	20240702	100200	116251230	4395	4395	4395	4395	10
654	20240702	100100	116207280	4405	4405	4405	4405	0
655	20240702	100000	116207280	4405	4405	4405	4405	0
656	20240702	095900	116207280	4405	4405	4405	4405	0
657	20240702	095800	116207280	4405	4405	4405	4405	0
658	20240702	095700	116207280	4405	4405	4405	4405	1
659	20240702	095600	116202875	4395	4385	4395	4385	2
660	20240702	095500	116194095	4375	4375	4375	4375	0
661	20240702	095400	116194095	4375	4375	4375	4375	101
662	20240702	095300	115752220	4375	4375	4375	4375	1
663	20240702	095200	115747845	4375	4375	4375	4375	0
664	20240702	095100	115747845	4375	4375	4375	4375	0
665	20240702	095000	115747845	4375	4375	4375	4375	0
666	20240702	094900	115747845	4375	4375	4375	4375	1
667	20240702	094800	115743470	4365	4365	4365	4365	1
668	20240702	094700	115739105	4340	4335	4340	4335	53
669	20240702	094600	115509235	4340	4340	4340	4340	0
670	20240702	094500	115509235	4340	4340	4340	4340	1
671	20240702	094400	115504895	4340	4350	4350	4320	1125
672	20240702	094300	110625780	4350	4350	4350	4350	0
673	20240702	094200	110625780	4350	4370	4370	4350	71
674	20240702	094100	110316485	4375	4375	4375	4375	0
675	20240702	094000	110316485	4375	4375	4375	4375	0
676	20240702	093900	110316485	4375	4375	4375	4375	0
677	20240702	093800	110316485	4375	4375	4375	4375	1
678	20240702	093700	110312110	4360	4360	4360	4360	0
679	20240702	093600	110312110	4360	4365	4365	4360	1077
680	20240702	093500	105616385	4365	4365	4365	4365	0
681	20240702	093400	105616385	4365	4380	4380	4365	1887
682	20240702	093300	97361325	4380	4380	4380	4380	0
683	20240702	093200	97361325	4380	4380	4380	4380	97
684	20240702	093100	96936465	4385	4385	4385	4385	1
685	20240702	093000	96932080	4410	4375	4410	4375	486
686	20240702	092900	94803845	4375	4380	4380	4375	7
687	20240702	092800	94773195	4380	4370	4380	4365	79
688	20240702	092700	94428280	4365	4365	4365	4365	0
689	20240702	092600	94428280	4365	4365	4365	4365	35
690	20240702	092500	94275505	4380	4370	4380	4370	40
691	20240702	092400	94100405	4370	4365	4370	4365	306
692	20240702	092300	92763590	4375	4375	4375	4365	135
693	20240702	092200	92174105	4375	4375	4375	4375	0
694	20240702	092100	92174105	4375	4385	4385	4365	9532
695	20240702	092000	50378080	4385	4385	4385	4385	100
696	20240702	091900	49939580	4385	4385	4385	4385	6044
697	20240702	091800	23436640	4390	4390	4390	4390	1901
698	20240702	091700	15091250	4390	4390	4390	4390	1265
699	20240702	091600	9537900	4395	4395	4395	4395	50
700	20240702	091500	9318150	4395	4400	4400	4395	86
701	20240702	091400	8939880	4400	4400	4400	4400	8
702	20240702	091300	8904680	4410	4410	4410	4410	0
703	20240702	091200	8904680	4410	4410	4410	4410	66
704	20240702	091100	8613620	4410	4410	4410	4410	41
705	20240702	091000	8432810	4410	4410	4410	4410	1
706	20240702	090900	8428400	4390	4390	4390	4390	60
707	20240702	090800	8165000	4410	4410	4410	4410	1
708	20240702	090700	8160590	4410	4410	4410	4410	210
709	20240702	090600	7234490	4410	4400	4410	4395	195
710	20240702	090500	6377330	4410	4410	4410	4410	8
711	20240702	090400	6342050	4395	4395	4395	4395	200
712	20240702	090300	5463050	4395	4395	4395	4395	140
713	20240702	090200	4847750	4405	4425	4425	4395	515
714	20240702	090100	2582030	4435	4435	4435	4435	1
715	20240702	090000	2577595	4450	4470	4475	4450	577