KissMeData/340810/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	212800	65502830	4090	4090	4090	4090	373
3	20240702	212700	65502830	4090	4090	4090	4090	0
4	20240702	212600	65502830	4090	4090	4090	4090	0
5	20240702	212500	65502830	4090	4090	4090	4090	0
6	20240702	212400	65502830	4090	4090	4090	4090	0
7	20240702	212300	65502830	4090	4090	4090	4090	0
8	20240702	212200	65502830	4090	4090	4090	4090	0
9	20240702	212100	65502830	4090	4090	4090	4090	0
10	20240702	212000	65502830	4090	4090	4090	4090	0
11	20240702	211900	65502830	4090	4090	4090	4090	0
12	20240702	211800	65502830	4090	4090	4090	4090	0
13	20240702	211700	65502830	4090	4090	4090	4090	0
14	20240702	211600	65502830	4090	4090	4090	4090	0
15	20240702	211500	65502830	4090	4090	4090	4090	0
16	20240702	211400	65502830	4090	4090	4090	4090	0
17	20240702	211300	65502830	4090	4090	4090	4090	0
18	20240702	211200	65502830	4090	4090	4090	4090	0
19	20240702	211100	65502830	4090	4090	4090	4090	0
20	20240702	211000	65502830	4090	4090	4090	4090	0
21	20240702	210900	65502830	4090	4090	4090	4090	0
22	20240702	210800	65502830	4090	4090	4090	4090	0
23	20240702	210700	65502830	4090	4090	4090	4090	0
24	20240702	210600	65502830	4090	4090	4090	4090	0
25	20240702	210500	65502830	4090	4090	4090	4090	0
26	20240702	210400	65502830	4090	4090	4090	4090	0
27	20240702	210300	65502830	4090	4090	4090	4090	0
28	20240702	210200	65502830	4090	4090	4090	4090	0
29	20240702	210100	65502830	4090	4090	4090	4090	0
30	20240702	210000	65502830	4090	4090	4090	4090	0
31	20240702	205900	65502830	4090	4090	4090	4090	0
32	20240702	205800	65502830	4090	4090	4090	4090	373
33	20240702	205700	65502830	4090	4090	4090	4090	0
34	20240702	205600	65502830	4090	4090	4090	4090	0
35	20240702	205500	65502830	4090	4090	4090	4090	0
36	20240702	205400	65502830	4090	4090	4090	4090	0
37	20240702	205300	65502830	4090	4090	4090	4090	0
38	20240702	205200	65502830	4090	4090	4090	4090	0
39	20240702	205100	65502830	4090	4090	4090	4090	0
40	20240702	205000	65502830	4090	4090	4090	4090	0
41	20240702	204900	65502830	4090	4090	4090	4090	0
42	20240702	204800	65502830	4090	4090	4090	4090	0
43	20240702	204700	65502830	4090	4090	4090	4090	0
44	20240702	204600	65502830	4090	4090	4090	4090	0
45	20240702	204500	65502830	4090	4090	4090	4090	0
46	20240702	204400	65502830	4090	4090	4090	4090	0
47	20240702	204300	65502830	4090	4090	4090	4090	0
48	20240702	204200	65502830	4090	4090	4090	4090	0
49	20240702	204100	65502830	4090	4090	4090	4090	0
50	20240702	204000	65502830	4090	4090	4090	4090	0
51	20240702	203900	65502830	4090	4090	4090	4090	0
52	20240702	203800	65502830	4090	4090	4090	4090	0
53	20240702	203700	65502830	4090	4090	4090	4090	0
54	20240702	203600	65502830	4090	4090	4090	4090	0
55	20240702	203500	65502830	4090	4090	4090	4090	0
56	20240702	203400	65502830	4090	4090	4090	4090	0
57	20240702	203300	65502830	4090	4090	4090	4090	0
58	20240702	203200	65502830	4090	4090	4090	4090	0
59	20240702	203100	65502830	4090	4090	4090	4090	0
60	20240702	203000	65502830	4090	4090	4090	4090	0
61	20240702	202900	65502830	4090	4090	4090	4090	0
62	20240702	202800	65502830	4090	4090	4090	4090	373
63	20240702	202700	65502830	4090	4090	4090	4090	0
64	20240702	202600	65502830	4090	4090	4090	4090	0
65	20240702	202500	65502830	4090	4090	4090	4090	0
66	20240702	202400	65502830	4090	4090	4090	4090	0
67	20240702	202300	65502830	4090	4090	4090	4090	0
68	20240702	202200	65502830	4090	4090	4090	4090	0
69	20240702	202100	65502830	4090	4090	4090	4090	0
70	20240702	202000	65502830	4090	4090	4090	4090	0
71	20240702	201900	65502830	4090	4090	4090	4090	0
72	20240702	201800	65502830	4090	4090	4090	4090	0
73	20240702	201700	65502830	4090	4090	4090	4090	0
74	20240702	201600	65502830	4090	4090	4090	4090	0
75	20240702	201500	65502830	4090	4090	4090	4090	0
76	20240702	201400	65502830	4090	4090	4090	4090	0
77	20240702	201300	65502830	4090	4090	4090	4090	0
78	20240702	201200	65502830	4090	4090	4090	4090	0
79	20240702	201100	65502830	4090	4090	4090	4090	0
80	20240702	201000	65502830	4090	4090	4090	4090	0
81	20240702	200900	65502830	4090	4090	4090	4090	0
82	20240702	200800	65502830	4090	4090	4090	4090	0
83	20240702	200700	65502830	4090	4090	4090	4090	0
84	20240702	200600	65502830	4090	4090	4090	4090	0
85	20240702	200500	65502830	4090	4090	4090	4090	0
86	20240702	200400	65502830	4090	4090	4090	4090	0
87	20240702	200300	65502830	4090	4090	4090	4090	0
88	20240702	200200	65502830	4090	4090	4090	4090	0
89	20240702	200100	65502830	4090	4090	4090	4090	0
90	20240702	200000	65502830	4090	4090	4090	4090	0
91	20240702	195900	65502830	4090	4090	4090	4090	0
92	20240702	195800	65502830	4090	4090	4090	4090	373
93	20240702	195700	65502830	4090	4090	4090	4090	0
94	20240702	195600	65502830	4090	4090	4090	4090	0
95	20240702	195500	65502830	4090	4090	4090	4090	0
96	20240702	195400	65502830	4090	4090	4090	4090	0
97	20240702	195300	65502830	4090	4090	4090	4090	0
98	20240702	195200	65502830	4090	4090	4090	4090	0
99	20240702	195100	65502830	4090	4090	4090	4090	0
100	20240702	195000	65502830	4090	4090	4090	4090	0
101	20240702	194900	65502830	4090	4090	4090	4090	0
102	20240702	194800	65502830	4090	4090	4090	4090	0
103	20240702	194700	65502830	4090	4090	4090	4090	0
104	20240702	194600	65502830	4090	4090	4090	4090	0
105	20240702	194500	65502830	4090	4090	4090	4090	0
106	20240702	194400	65502830	4090	4090	4090	4090	0
107	20240702	194300	65502830	4090	4090	4090	4090	0
108	20240702	194200	65502830	4090	4090	4090	4090	0
109	20240702	194100	65502830	4090	4090	4090	4090	0
110	20240702	194000	65502830	4090	4090	4090	4090	0
111	20240702	193900	65502830	4090	4090	4090	4090	0
112	20240702	193800	65502830	4090	4090	4090	4090	0
113	20240702	193700	65502830	4090	4090	4090	4090	0
114	20240702	193600	65502830	4090	4090	4090	4090	0
115	20240702	193500	65502830	4090	4090	4090	4090	0
116	20240702	193400	65502830	4090	4090	4090	4090	0
117	20240702	193300	65502830	4090	4090	4090	4090	0
118	20240702	193200	65502830	4090	4090	4090	4090	0
119	20240702	193100	65502830	4090	4090	4090	4090	0
120	20240702	193000	65502830	4090	4090	4090	4090	0
121	20240702	192900	65502830	4090	4090	4090	4090	0
122	20240702	192800	65502830	4090	4090	4090	4090	373
123	20240702	192700	65502830	4090	4090	4090	4090	0
124	20240702	192600	65502830	4090	4090	4090	4090	0
125	20240702	192500	65502830	4090	4090	4090	4090	0
126	20240702	192400	65502830	4090	4090	4090	4090	0
127	20240702	192300	65502830	4090	4090	4090	4090	0
128	20240702	192200	65502830	4090	4090	4090	4090	0
129	20240702	192100	65502830	4090	4090	4090	4090	0
130	20240702	192000	65502830	4090	4090	4090	4090	0
131	20240702	191900	65502830	4090	4090	4090	4090	0
132	20240702	191800	65502830	4090	4090	4090	4090	0
133	20240702	191700	65502830	4090	4090	4090	4090	0
134	20240702	191600	65502830	4090	4090	4090	4090	0
135	20240702	191500	65502830	4090	4090	4090	4090	0
136	20240702	191400	65502830	4090	4090	4090	4090	0
137	20240702	191300	65502830	4090	4090	4090	4090	0
138	20240702	191200	65502830	4090	4090	4090	4090	0
139	20240702	191100	65502830	4090	4090	4090	4090	0
140	20240702	191000	65502830	4090	4090	4090	4090	0
141	20240702	190900	65502830	4090	4090	4090	4090	0
142	20240702	190800	65502830	4090	4090	4090	4090	0
143	20240702	190700	65502830	4090	4090	4090	4090	0
144	20240702	190600	65502830	4090	4090	4090	4090	0
145	20240702	190500	65502830	4090	4090	4090	4090	0
146	20240702	190400	65502830	4090	4090	4090	4090	0
147	20240702	190300	65502830	4090	4090	4090	4090	0
148	20240702	190200	65502830	4090	4090	4090	4090	0
149	20240702	190100	65502830	4090	4090	4090	4090	0
150	20240702	190000	65502830	4090	4090	4090	4090	0
151	20240702	185900	65502830	4090	4090	4090	4090	0
152	20240702	185800	65502830	4090	4090	4090	4090	373
153	20240702	185700	65502830	4090	4090	4090	4090	0
154	20240702	185600	65502830	4090	4090	4090	4090	0
155	20240702	185500	65502830	4090	4090	4090	4090	0
156	20240702	185400	65502830	4090	4090	4090	4090	0
157	20240702	185300	65502830	4090	4090	4090	4090	0
158	20240702	185200	65502830	4090	4090	4090	4090	0
159	20240702	185100	65502830	4090	4090	4090	4090	0
160	20240702	185000	65502830	4090	4090	4090	4090	0
161	20240702	184900	65502830	4090	4090	4090	4090	0
162	20240702	184800	65502830	4090	4090	4090	4090	0
163	20240702	184700	65502830	4090	4090	4090	4090	0
164	20240702	184600	65502830	4090	4090	4090	4090	0
165	20240702	184500	65502830	4090	4090	4090	4090	0
166	20240702	184400	65502830	4090	4090	4090	4090	0
167	20240702	184300	65502830	4090	4090	4090	4090	0
168	20240702	184200	65502830	4090	4090	4090	4090	0
169	20240702	184100	65502830	4090	4090	4090	4090	0
170	20240702	184000	65502830	4090	4090	4090	4090	0
171	20240702	183900	65502830	4090	4090	4090	4090	0
172	20240702	183800	65502830	4090	4090	4090	4090	0
173	20240702	183700	65502830	4090	4090	4090	4090	0
174	20240702	183600	65502830	4090	4090	4090	4090	0
175	20240702	183500	65502830	4090	4090	4090	4090	0
176	20240702	183400	65502830	4090	4090	4090	4090	0
177	20240702	183300	65502830	4090	4090	4090	4090	0
178	20240702	183200	65502830	4090	4090	4090	4090	0
179	20240702	183100	65502830	4090	4090	4090	4090	0
180	20240702	183000	65502830	4090	4090	4090	4090	0
181	20240702	182900	65502830	4090	4090	4090	4090	0
182	20240702	182800	65502830	4090	4090	4090	4090	373
183	20240702	182700	65502830	4090	4090	4090	4090	0
184	20240702	182600	65502830	4090	4090	4090	4090	0
185	20240702	182500	65502830	4090	4090	4090	4090	0
186	20240702	182400	65502830	4090	4090	4090	4090	0
187	20240702	182300	65502830	4090	4090	4090	4090	0
188	20240702	182200	65502830	4090	4090	4090	4090	0
189	20240702	182100	65502830	4090	4090	4090	4090	0
190	20240702	182000	65502830	4090	4090	4090	4090	0
191	20240702	181900	65502830	4090	4090	4090	4090	0
192	20240702	181800	65502830	4090	4090	4090	4090	0
193	20240702	181700	65502830	4090	4090	4090	4090	0
194	20240702	181600	65502830	4090	4090	4090	4090	0
195	20240702	181500	65502830	4090	4090	4090	4090	0
196	20240702	181400	65502830	4090	4090	4090	4090	0
197	20240702	181300	65502830	4090	4090	4090	4090	0
198	20240702	181200	65502830	4090	4090	4090	4090	0
199	20240702	181100	65502830	4090	4090	4090	4090	0
200	20240702	181000	65502830	4090	4090	4090	4090	0
201	20240702	180900	65502830	4090	4090	4090	4090	0
202	20240702	180800	65502830	4090	4090	4090	4090	0
203	20240702	180700	65502830	4090	4090	4090	4090	0
204	20240702	180600	65502830	4090	4090	4090	4090	0
205	20240702	180500	65502830	4090	4090	4090	4090	0
206	20240702	180400	65502830	4090	4090	4090	4090	0
207	20240702	180300	65502830	4090	4090	4090	4090	0
208	20240702	180200	65502830	4090	4090	4090	4090	0
209	20240702	180100	65502830	4090	4090	4090	4090	0
210	20240702	180000	65502830	4090	4090	4090	4090	0
211	20240702	175900	65502830	4090	4090	4090	4090	0
212	20240702	175800	65502830	4090	4090	4090	4090	373
213	20240702	175700	65502830	4090	4090	4090	4090	0
214	20240702	175600	65502830	4090	4090	4090	4090	0
215	20240702	175500	65502830	4090	4090	4090	4090	0
216	20240702	175400	65502830	4090	4090	4090	4090	0
217	20240702	175300	65502830	4090	4090	4090	4090	0
218	20240702	175200	65502830	4090	4090	4090	4090	0
219	20240702	175100	65502830	4090	4090	4090	4090	0
220	20240702	175000	65502830	4090	4090	4090	4090	0
221	20240702	174900	65502830	4090	4090	4090	4090	0
222	20240702	174800	65502830	4090	4090	4090	4090	0
223	20240702	174700	65502830	4090	4090	4090	4090	0
224	20240702	174600	65502830	4090	4090	4090	4090	0
225	20240702	174500	65502830	4090	4090	4090	4090	0
226	20240702	174400	65502830	4090	4090	4090	4090	0
227	20240702	174300	65502830	4090	4090	4090	4090	0
228	20240702	174200	65502830	4090	4090	4090	4090	0
229	20240702	174100	65502830	4090	4090	4090	4090	0
230	20240702	174000	65502830	4090	4090	4090	4090	0
231	20240702	173900	65502830	4090	4090	4090	4090	0
232	20240702	173800	65502830	4090	4090	4090	4090	0
233	20240702	173700	65502830	4090	4090	4090	4090	0
234	20240702	173600	65502830	4090	4090	4090	4090	0
235	20240702	173500	65502830	4090	4090	4090	4090	0
236	20240702	173400	65502830	4090	4090	4090	4090	0
237	20240702	173300	65502830	4090	4090	4090	4090	0
238	20240702	173200	65502830	4090	4090	4090	4090	0
239	20240702	173100	65502830	4090	4090	4090	4090	0
240	20240702	173000	65502830	4090	4090	4090	4090	0
241	20240702	172900	65502830	4090	4090	4090	4090	0
242	20240702	172800	65502830	4090	4090	4090	4090	373
243	20240702	172700	65502830	4090	4090	4090	4090	0
244	20240702	172600	65502830	4090	4090	4090	4090	0
245	20240702	172500	65502830	4090	4090	4090	4090	0
246	20240702	172400	65502830	4090	4090	4090	4090	0
247	20240702	172300	65502830	4090	4090	4090	4090	0
248	20240702	172200	65502830	4090	4090	4090	4090	0
249	20240702	172100	65502830	4090	4090	4090	4090	0
250	20240702	172000	65502830	4090	4090	4090	4090	0
251	20240702	171900	65502830	4090	4090	4090	4090	0
252	20240702	171800	65502830	4090	4090	4090	4090	0
253	20240702	171700	65502830	4090	4090	4090	4090	0
254	20240702	171600	65502830	4090	4090	4090	4090	0
255	20240702	171500	65502830	4090	4090	4090	4090	0
256	20240702	171400	65502830	4090	4090	4090	4090	0
257	20240702	171300	65502830	4090	4090	4090	4090	0
258	20240702	171200	65502830	4090	4090	4090	4090	0
259	20240702	171100	65502830	4090	4090	4090	4090	0
260	20240702	171000	65502830	4090	4090	4090	4090	0
261	20240702	170900	65502830	4090	4090	4090	4090	0
262	20240702	170800	65502830	4090	4090	4090	4090	0
263	20240702	170700	65502830	4090	4090	4090	4090	0
264	20240702	170600	65502830	4090	4090	4090	4090	0
265	20240702	170500	65502830	4090	4090	4090	4090	0
266	20240702	170400	65502830	4090	4090	4090	4090	0
267	20240702	170300	65502830	4090	4090	4090	4090	0
268	20240702	170200	65502830	4090	4090	4090	4090	0
269	20240702	170100	65502830	4090	4090	4090	4090	0
270	20240702	170000	65502830	4090	4090	4090	4090	0
271	20240702	165900	65502830	4090	4090	4090	4090	0
272	20240702	165800	65502830	4090	4090	4090	4090	373
273	20240702	165700	65502830	4090	4090	4090	4090	0
274	20240702	165600	65502830	4090	4090	4090	4090	0
275	20240702	165500	65502830	4090	4090	4090	4090	0
276	20240702	165400	65502830	4090	4090	4090	4090	0
277	20240702	165300	65502830	4090	4090	4090	4090	0
278	20240702	165200	65502830	4090	4090	4090	4090	0
279	20240702	165100	65502830	4090	4090	4090	4090	0
280	20240702	165000	65502830	4090	4090	4090	4090	0
281	20240702	164900	65502830	4090	4090	4090	4090	0
282	20240702	164800	65502830	4090	4090	4090	4090	0
283	20240702	164700	65502830	4090	4090	4090	4090	0
284	20240702	164600	65502830	4090	4090	4090	4090	0
285	20240702	164500	65502830	4090	4090	4090	4090	0
286	20240702	164400	65502830	4090	4090	4090	4090	0
287	20240702	164300	65502830	4090	4090	4090	4090	0
288	20240702	164200	65502830	4090	4090	4090	4090	0
289	20240702	164100	65502830	4090	4090	4090	4090	0
290	20240702	164000	65502830	4090	4090	4090	4090	0
291	20240702	163900	65502830	4090	4090	4090	4090	0
292	20240702	163800	65502830	4090	4090	4090	4090	0
293	20240702	163700	65502830	4090	4090	4090	4090	0
294	20240702	163600	65502830	4090	4090	4090	4090	0
295	20240702	163500	65502830	4090	4090	4090	4090	0
296	20240702	163400	65502830	4090	4090	4090	4090	0
297	20240702	163300	65502830	4090	4090	4090	4090	0
298	20240702	163200	65502830	4090	4090	4090	4090	0
299	20240702	163100	65502830	4090	4090	4090	4090	0
300	20240702	163000	65502830	4090	4090	4090	4090	0
301	20240702	162900	65502830	4090	4090	4090	4090	0
302	20240702	162800	65502830	4090	4090	4090	4090	373
303	20240702	162700	65502830	4090	4090	4090	4090	0
304	20240702	162600	65502830	4090	4090	4090	4090	0
305	20240702	162500	65502830	4090	4090	4090	4090	0
306	20240702	162400	65502830	4090	4090	4090	4090	0
307	20240702	162300	65502830	4090	4090	4090	4090	0
308	20240702	162200	65502830	4090	4090	4090	4090	0
309	20240702	162100	65502830	4090	4090	4090	4090	0
310	20240702	162000	65502830	4090	4090	4090	4090	0
311	20240702	161900	65502830	4090	4090	4090	4090	0
312	20240702	161800	65502830	4090	4090	4090	4090	0
313	20240702	161700	65502830	4090	4090	4090	4090	0
314	20240702	161600	65502830	4090	4090	4090	4090	0
315	20240702	161500	65502830	4090	4090	4090	4090	0
316	20240702	161400	65502830	4090	4090	4090	4090	0
317	20240702	161300	65502830	4090	4090	4090	4090	0
318	20240702	161200	65502830	4090	4090	4090	4090	0
319	20240702	161100	65502830	4090	4090	4090	4090	0
320	20240702	161000	65502830	4090	4090	4090	4090	0
321	20240702	160900	65502830	4090	4090	4090	4090	0
322	20240702	160800	65502830	4090	4090	4090	4090	0
323	20240702	160700	65502830	4090	4090	4090	4090	0
324	20240702	160600	65502830	4090	4090	4090	4090	0
325	20240702	160500	65502830	4090	4090	4090	4090	0
326	20240702	160400	65502830	4090	4090	4090	4090	0
327	20240702	160300	65502830	4090	4090	4090	4090	0
328	20240702	160200	65502830	4090	4090	4090	4090	0
329	20240702	160100	65502830	4090	4090	4090	4090	0
330	20240702	160000	65502830	4090	4090	4090	4090	0
331	20240702	155900	65502830	4090	4090	4090	4090	0
332	20240702	155800	65502830	4090	4090	4090	4090	373
333	20240702	155700	65502830	4090	4090	4090	4090	0
334	20240702	155600	65502830	4090	4090	4090	4090	0
335	20240702	155500	65502830	4090	4090	4090	4090	0
336	20240702	155400	65502830	4090	4090	4090	4090	0
337	20240702	155300	65502830	4090	4090	4090	4090	0
338	20240702	155200	65502830	4090	4090	4090	4090	0
339	20240702	155100	65502830	4090	4090	4090	4090	0
340	20240702	155000	65502830	4090	4090	4090	4090	0
341	20240702	154900	65502830	4090	4090	4090	4090	0
342	20240702	154800	65502830	4090	4090	4090	4090	0
343	20240702	154700	65502830	4090	4090	4090	4090	0
344	20240702	154600	65502830	4090	4090	4090	4090	0
345	20240702	154500	65502830	4090	4090	4090	4090	0
346	20240702	154400	65502830	4090	4090	4090	4090	0
347	20240702	154300	65502830	4090	4090	4090	4090	0
348	20240702	154200	65502830	4090	4090	4090	4090	0
349	20240702	154100	65502830	4090	4090	4090	4090	0
350	20240702	154000	65502830	4090	4090	4090	4090	0
351	20240702	153900	65502830	4090	4090	4090	4090	0
352	20240702	153800	65502830	4090	4090	4090	4090	0
353	20240702	153700	65502830	4090	4090	4090	4090	0
354	20240702	153600	65502830	4090	4090	4090	4090	0
355	20240702	153500	65502830	4090	4090	4090	4090	0
356	20240702	153400	65502830	4090	4090	4090	4090	0
357	20240702	153300	65502830	4090	4090	4090	4090	0
358	20240702	153200	65502830	4090	4090	4090	4090	0
359	20240702	153100	65502830	4090	4090	4090	4090	0
360	20240702	153000	65502830	4090	4090	4090	4090	373
361	20240702	152900	63977260	4065	4065	4065	4065	0
362	20240702	152800	63977260	4065	4065	4065	4065	0
363	20240702	152700	63977260	4065	4065	4065	4065	0
364	20240702	152600	63977260	4065	4065	4065	4065	0
365	20240702	152500	63977260	4065	4065	4065	4065	0
366	20240702	152400	63977260	4065	4065	4065	4065	0
367	20240702	152300	63977260	4065	4065	4065	4065	0
368	20240702	152200	63977260	4065	4065	4065	4065	0
369	20240702	152100	63977260	4065	4065	4065	4065	0
370	20240702	152000	63977260	4065	4065	4065	4065	0
371	20240702	151900	63977260	4065	4080	4080	4065	19
372	20240702	151800	63899885	4080	4080	4080	4080	0
373	20240702	151700	63899885	4080	4080	4080	4080	158
374	20240702	151600	63255245	4070	4075	4075	4070	255
375	20240702	151500	62216130	4075	4080	4080	4075	211
376	20240702	151400	61355295	4080	4085	4085	4080	78
377	20240702	151300	61036670	4090	4090	4090	4090	0
378	20240702	151200	61036670	4090	4090	4090	4090	0
379	20240702	151100	61036670	4090	4090	4090	4090	230
380	20240702	151000	60095970	4095	4095	4095	4095	0
381	20240702	150900	60095970	4095	4095	4095	4095	1
382	20240702	150800	60091875	4090	4095	4095	4090	211
383	20240702	150700	59228830	4090	4090	4090	4090	1
384	20240702	150600	59224740	4095	4095	4095	4095	1
385	20240702	150500	59220645	4090	4090	4090	4090	0
386	20240702	150400	59220645	4090	4090	4090	4090	163
387	20240702	150300	58553975	4095	4095	4095	4095	1
388	20240702	150200	58549880	4095	4095	4095	4095	0
389	20240702	150100	58549880	4095	4095	4095	4095	110
390	20240702	150000	58099430	4095	4095	4095	4095	0
391	20240702	145900	58099430	4095	4100	4100	4095	18
392	20240702	145800	58025680	4115	4115	4115	4115	0
393	20240702	145700	58025680	4115	4115	4115	4115	0
394	20240702	145600	58025680	4115	4115	4115	4115	0
395	20240702	145500	58025680	4115	4115	4115	4115	0
396	20240702	145400	58025680	4115	4115	4115	4115	3
397	20240702	145300	58013335	4125	4125	4125	4125	0
398	20240702	145200	58013335	4125	4125	4125	4125	0
399	20240702	145100	58013335	4125	4125	4125	4125	0
400	20240702	145000	58013335	4125	4125	4125	4125	0
401	20240702	144900	58013335	4125	4125	4125	4125	0
402	20240702	144800	58013335	4125	4120	4125	4120	3
403	20240702	144700	58000970	4085	4085	4085	4085	0
404	20240702	144600	58000970	4085	4085	4085	4085	7
405	20240702	144500	57972375	4085	4085	4085	4085	3
406	20240702	144400	57960120	4100	4100	4100	4100	0
407	20240702	144300	57960120	4100	4100	4100	4100	0
408	20240702	144200	57960120	4100	4100	4100	4100	0
409	20240702	144100	57960120	4100	4100	4100	4100	0
410	20240702	144000	57960120	4100	4100	4100	4100	250
411	20240702	143900	56935120	4130	4130	4130	4130	0
412	20240702	143800	56935120	4130	4130	4130	4130	0
413	20240702	143700	56935120	4130	4130	4130	4130	0
414	20240702	143600	56935120	4130	4130	4130	4130	0
415	20240702	143500	56935120	4130	4130	4130	4130	0
416	20240702	143400	56935120	4130	4125	4130	4125	3
417	20240702	143300	56922740	4090	4090	4090	4090	0
418	20240702	143200	56922740	4090	4110	4110	4090	1639
419	20240702	143100	50211970	4120	4120	4120	4120	0
420	20240702	143000	50211970	4120	4120	4120	4120	27
421	20240702	142900	50100730	4115	4115	4115	4115	0
422	20240702	142800	50100730	4115	4115	4115	4115	0
423	20240702	142700	50100730	4115	4115	4115	4115	1
424	20240702	142600	50096615	4120	4120	4120	4120	0
425	20240702	142500	50096615	4120	4120	4120	4120	0
426	20240702	142400	50096615	4120	4120	4120	4120	0
427	20240702	142300	50096615	4120	4120	4120	4120	0
428	20240702	142200	50096615	4120	4120	4120	4120	0
429	20240702	142100	50096615	4120	4120	4120	4120	0
430	20240702	142000	50096615	4120	4120	4120	4120	2
431	20240702	141900	50088375	4120	4120	4120	4120	0
432	20240702	141800	50088375	4120	4120	4120	4120	0
433	20240702	141700	50088375	4120	4120	4120	4120	1
434	20240702	141600	50084255	4120	4120	4120	4120	0
435	20240702	141500	50084255	4120	4120	4120	4120	0
436	20240702	141400	50084255	4120	4120	4120	4120	0
437	20240702	141300	50084255	4120	4120	4120	4120	0
438	20240702	141200	50084255	4120	4120	4120	4120	0
439	20240702	141100	50084255	4120	4120	4120	4120	0
440	20240702	141000	50084255	4120	4120	4120	4120	0
441	20240702	140900	50084255	4120	4120	4120	4120	0
442	20240702	140800	50084255	4120	4120	4120	4120	0
443	20240702	140700	50084255	4120	4120	4120	4120	0
444	20240702	140600	50084255	4120	4120	4120	4120	70
445	20240702	140500	49795855	4140	4140	4140	4140	30
446	20240702	140400	49671655	4140	4140	4140	4140	3
447	20240702	140300	49659235	4140	4140	4140	4140	0
448	20240702	140200	49659235	4140	4135	4140	4135	2
449	20240702	140100	49650960	4130	4130	4130	4130	0
450	20240702	140000	49650960	4130	4130	4130	4130	20
451	20240702	135900	49568360	4140	4140	4140	4140	99
452	20240702	135800	49158500	4140	4115	4140	4115	200
453	20240702	135700	48330885	4095	4095	4095	4095	0
454	20240702	135600	48330885	4095	4095	4095	4095	0
455	20240702	135500	48330885	4095	4095	4095	4095	0
456	20240702	135400	48330885	4095	4095	4095	4095	0
457	20240702	135300	48330885	4095	4100	4100	4095	100
458	20240702	135200	47921135	4100	4100	4100	4100	38
459	20240702	135100	47765335	4100	4100	4100	4100	0
460	20240702	135000	47765335	4100	4100	4100	4100	0
461	20240702	134900	47765335	4100	4100	4100	4100	0
462	20240702	134800	47765335	4100	4100	4100	4100	10
463	20240702	134700	47724335	4100	4100	4100	4100	0
464	20240702	134600	47724335	4100	4100	4100	4100	1
465	20240702	134500	47720235	4095	4095	4095	4095	0
466	20240702	134400	47720235	4095	4095	4095	4095	0
467	20240702	134300	47720235	4095	4095	4095	4095	0
468	20240702	134200	47720235	4095	4095	4095	4095	0
469	20240702	134100	47720235	4095	4095	4095	4095	0
470	20240702	134000	47720235	4095	4100	4100	4095	9
471	20240702	133900	47683340	4140	4140	4140	4140	0
472	20240702	133800	47683340	4140	4135	4140	4135	26
473	20240702	133700	47575800	4135	4135	4135	4135	10
474	20240702	133600	47534450	4140	4140	4140	4140	0
475	20240702	133500	47534450	4140	4140	4140	4140	0
476	20240702	133400	47534450	4140	4140	4140	4140	0
477	20240702	133300	47534450	4140	4140	4140	4140	0
478	20240702	133200	47534450	4140	4100	4140	4100	500
479	20240702	133100	45481820	4070	4070	4070	4070	0
480	20240702	133000	45481820	4070	4070	4070	4070	0
481	20240702	132900	45481820	4070	4070	4070	4070	0
482	20240702	132800	45481820	4070	4070	4070	4070	0
483	20240702	132700	45481820	4070	4070	4070	4070	0
484	20240702	132600	45481820	4070	4070	4070	4070	0
485	20240702	132500	45481820	4070	4070	4070	4070	0
486	20240702	132400	45481820	4070	4070	4070	4070	0
487	20240702	132300	45481820	4070	4070	4070	4070	0
488	20240702	132200	45481820	4070	4070	4070	4070	0
489	20240702	132100	45481820	4070	4070	4070	4070	0
490	20240702	132000	45481820	4070	4070	4070	4070	0
491	20240702	131900	45481820	4070	4070	4070	4070	0
492	20240702	131800	45481820	4070	4070	4070	4070	0
493	20240702	131700	45481820	4070	4070	4070	4070	0
494	20240702	131600	45481820	4070	4070	4070	4070	0
495	20240702	131500	45481820	4070	4070	4070	4070	0
496	20240702	131400	45481820	4070	4070	4070	4070	0
497	20240702	131300	45481820	4070	4070	4070	4070	0
498	20240702	131200	45481820	4070	4070	4070	4070	0
499	20240702	131100	45481820	4070	4070	4070	4070	1
500	20240702	131000	45477750	4105	4080	4105	4080	1000
501	20240702	130900	41387025	4065	4065	4065	4065	0
502	20240702	130800	41387025	4065	4065	4065	4065	0
503	20240702	130700	41387025	4065	4065	4065	4065	0
504	20240702	130600	41387025	4065	4065	4065	4065	0
505	20240702	130500	41387025	4065	4065	4065	4065	0
506	20240702	130400	41387025	4065	4065	4065	4065	0
507	20240702	130300	41387025	4065	4065	4065	4065	0
508	20240702	130200	41387025	4065	4065	4065	4065	0
509	20240702	130100	41387025	4065	4065	4065	4065	40
510	20240702	130000	41224425	4065	4065	4065	4065	0
511	20240702	125900	41224425	4065	4065	4065	4065	0
512	20240702	125800	41224425	4065	4065	4065	4065	0
513	20240702	125700	41224425	4065	4065	4065	4065	0
514	20240702	125600	41224425	4065	4065	4065	4065	0
515	20240702	125500	41224425	4065	4065	4065	4065	0
516	20240702	125400	41224425	4065	4065	4065	4065	0
517	20240702	125300	41224425	4065	4065	4065	4065	0
518	20240702	125200	41224425	4065	4065	4065	4065	0
519	20240702	125100	41224425	4065	4065	4065	4065	0
520	20240702	125000	41224425	4065	4065	4065	4065	0
521	20240702	124900	41224425	4065	4065	4065	4065	0
522	20240702	124800	41224425	4065	4065	4065	4065	0
523	20240702	124700	41224425	4065	4065	4065	4065	0
524	20240702	124600	41224425	4065	4065	4065	4065	0
525	20240702	124500	41224425	4065	4065	4065	4065	0
526	20240702	124400	41224425	4065	4065	4065	4065	0
527	20240702	124300	41224425	4065	4065	4065	4065	84
528	20240702	124200	40882965	4065	4065	4065	4065	0
529	20240702	124100	40882965	4065	4065	4065	4065	0
530	20240702	124000	40882965	4065	4065	4065	4065	0
531	20240702	123900	40882965	4065	4065	4065	4065	0
532	20240702	123800	40882965	4065	4065	4065	4065	0
533	20240702	123700	40882965	4065	4065	4065	4065	0
534	20240702	123600	40882965	4065	4065	4065	4065	0
535	20240702	123500	40882965	4065	4060	4065	4060	62
536	20240702	123400	40631240	4065	4065	4065	4065	6
537	20240702	123300	40606850	4065	4065	4065	4065	0
538	20240702	123200	40606850	4065	4065	4065	4065	0
539	20240702	123100	40606850	4065	4065	4065	4065	0
540	20240702	123000	40606850	4065	4065	4065	4065	0
541	20240702	122900	40606850	4065	4065	4065	4065	0
542	20240702	122800	40606850	4065	4065	4065	4065	0
543	20240702	122700	40606850	4065	4065	4065	4065	0
544	20240702	122600	40606850	4065	4065	4065	4065	0
545	20240702	122500	40606850	4065	4065	4065	4065	33
546	20240702	122400	40472705	4065	4065	4065	4065	0
547	20240702	122300	40472705	4065	4065	4065	4065	100
548	20240702	122200	40066205	4080	4080	4080	4080	0
549	20240702	122100	40066205	4080	4080	4080	4080	0
550	20240702	122000	40066205	4080	4080	4080	4080	0
551	20240702	121900	40066205	4080	4080	4080	4080	0
552	20240702	121800	40066205	4080	4080	4080	4080	0
553	20240702	121700	40066205	4080	4080	4080	4080	0
554	20240702	121600	40066205	4080	4080	4080	4080	0
555	20240702	121500	40066205	4080	4080	4080	4080	0
556	20240702	121400	40066205	4080	4080	4080	4080	0
557	20240702	121300	40066205	4080	4080	4080	4080	0
558	20240702	121200	40066205	4080	4080	4080	4080	0
559	20240702	121100	40066205	4080	4080	4080	4080	0
560	20240702	121000	40066205	4080	4080	4080	4080	0
561	20240702	120900	40066205	4080	4080	4080	4080	0
562	20240702	120800	40066205	4080	4080	4080	4080	1
563	20240702	120700	40062125	4080	4080	4080	4080	0
564	20240702	120600	40062125	4080	4080	4080	4080	0
565	20240702	120500	40062125	4080	4080	4080	4080	0
566	20240702	120400	40062125	4080	4080	4080	4080	0
567	20240702	120300	40062125	4080	4080	4080	4080	110
568	20240702	120200	39613325	4080	4080	4080	4080	0
569	20240702	120100	39613325	4080	4080	4080	4080	0
570	20240702	120000	39613325	4080	4080	4080	4080	0
571	20240702	115900	39613325	4080	4080	4080	4080	0
572	20240702	115800	39613325	4080	4080	4080	4080	0
573	20240702	115700	39613325	4080	4080	4080	4080	0
574	20240702	115600	39613325	4080	4080	4080	4080	0
575	20240702	115500	39613325	4080	4080	4080	4080	0
576	20240702	115400	39613325	4080	4080	4080	4080	0
577	20240702	115300	39613325	4080	4080	4080	4080	0
578	20240702	115200	39613325	4080	4080	4080	4080	0
579	20240702	115100	39613325	4080	4080	4080	4080	10
580	20240702	115000	39572525	4080	4080	4080	4080	40
581	20240702	114900	39409325	4075	4075	4075	4075	0
582	20240702	114800	39409325	4075	4075	4075	4075	0
583	20240702	114700	39409325	4075	4075	4075	4075	0
584	20240702	114600	39409325	4075	4075	4075	4075	0
585	20240702	114500	39409325	4075	4075	4075	4075	0
586	20240702	114400	39409325	4075	4075	4075	4075	100
587	20240702	114300	39001825	4075	4075	4075	4075	0
588	20240702	114200	39001825	4075	4075	4075	4075	0
589	20240702	114100	39001825	4075	4075	4075	4075	5
590	20240702	114000	38981450	4075	4075	4075	4075	5
591	20240702	113900	38961075	4055	4055	4055	4055	0
592	20240702	113800	38961075	4055	4055	4055	4055	0
593	20240702	113700	38961075	4055	4075	4075	4055	110
594	20240702	113600	38515005	4075	4075	4075	4075	40
595	20240702	113500	38352005	4075	4075	4075	4075	10
596	20240702	113400	38311255	4075	4075	4075	4075	0
597	20240702	113300	38311255	4075	4075	4075	4075	5
598	20240702	113200	38290880	4050	4055	4055	4050	300
599	20240702	113100	37075820	4075	4075	4075	4075	0
600	20240702	113000	37075820	4075	4075	4075	4075	4
601	20240702	112900	37059520	4075	4075	4075	4075	0
602	20240702	112800	37059520	4075	4075	4075	4075	0
603	20240702	112700	37059520	4075	4075	4075	4075	0
604	20240702	112600	37059520	4075	4075	4075	4075	0
605	20240702	112500	37059520	4075	4075	4075	4075	1
606	20240702	112400	37055445	4075	4075	4075	4075	0
607	20240702	112300	37055445	4075	4075	4075	4075	0
608	20240702	112200	37055445	4075	4075	4075	4075	0
609	20240702	112100	37055445	4075	4075	4075	4075	0
610	20240702	112000	37055445	4075	4075	4075	4075	0
611	20240702	111900	37055445	4075	4075	4075	4075	0
612	20240702	111800	37055445	4075	4075	4075	4075	0
613	20240702	111700	37055445	4075	4075	4075	4075	0
614	20240702	111600	37055445	4075	4075	4075	4075	0
615	20240702	111500	37055445	4075	4075	4075	4075	0
616	20240702	111400	37055445	4075	4075	4075	4075	0
617	20240702	111300	37055445	4075	4075	4075	4075	0
618	20240702	111200	37055445	4075	4075	4075	4075	0
619	20240702	111100	37055445	4075	4075	4075	4075	0
620	20240702	111000	37055445	4075	4075	4075	4075	2
621	20240702	110900	37047295	4075	4075	4075	4075	1
622	20240702	110800	37043220	4075	4075	4075	4075	0
623	20240702	110700	37043220	4075	4075	4075	4075	0
624	20240702	110600	37043220	4075	4075	4075	4075	0
625	20240702	110500	37043220	4075	4075	4075	4075	1
626	20240702	110400	37039145	4055	4055	4055	4055	0
627	20240702	110300	37039145	4055	4055	4055	4055	100
628	20240702	110200	36633645	4055	4055	4055	4055	0
629	20240702	110100	36633645	4055	4055	4055	4055	57
630	20240702	110000	36402510	4055	4055	4055	4055	0
631	20240702	105900	36402510	4055	4060	4060	4055	444
632	20240702	105800	34602065	4055	4055	4055	4055	0
633	20240702	105700	34602065	4055	4055	4055	4055	0
634	20240702	105600	34602065	4055	4055	4055	4055	0
635	20240702	105500	34602065	4055	4055	4055	4055	0
636	20240702	105400	34602065	4055	4055	4055	4055	0
637	20240702	105300	34602065	4055	4055	4055	4055	0
638	20240702	105200	34602065	4055	4055	4055	4055	0
639	20240702	105100	34602065	4055	4055	4055	4055	0
640	20240702	105000	34602065	4055	4055	4055	4055	0
641	20240702	104900	34602065	4055	4055	4055	4055	0
642	20240702	104800	34602065	4055	4055	4055	4055	2
643	20240702	104700	34593955	4055	4055	4055	4055	0
644	20240702	104600	34593955	4055	4055	4055	4055	100
645	20240702	104500	34188455	4055	4075	4075	4055	415
646	20240702	104400	32503280	4075	4075	4075	4075	100
647	20240702	104300	32095780	4075	4075	4075	4075	0
648	20240702	104200	32095780	4075	4075	4075	4075	300
649	20240702	104100	30873280	4075	4075	4075	4075	0
650	20240702	104000	30873280	4075	4075	4075	4075	300
651	20240702	103900	29650780	4075	4075	4075	4075	0
652	20240702	103800	29650780	4075	4075	4075	4075	6
653	20240702	103700	29626330	4055	4055	4055	4055	0
654	20240702	103600	29626330	4055	4055	4055	4055	0
655	20240702	103500	29626330	4055	4055	4055	4055	0
656	20240702	103400	29626330	4055	4055	4055	4055	0
657	20240702	103300	29626330	4055	4055	4055	4055	0
658	20240702	103200	29626330	4055	4055	4055	4055	0
659	20240702	103100	29626330	4055	4055	4055	4055	0
660	20240702	103000	29626330	4055	4055	4055	4055	0
661	20240702	102900	29626330	4055	4055	4055	4055	0
662	20240702	102800	29626330	4055	4055	4055	4055	0
663	20240702	102700	29626330	4055	4055	4055	4055	0
664	20240702	102600	29626330	4055	4055	4055	4055	0
665	20240702	102500	29626330	4055	4055	4055	4055	0
666	20240702	102400	29626330	4055	4055	4055	4055	0
667	20240702	102300	29626330	4055	4055	4055	4055	7
668	20240702	102200	29597945	4055	4055	4055	4055	30
669	20240702	102100	29476295	4055	4055	4055	4055	0
670	20240702	102000	29476295	4055	4055	4055	4055	0
671	20240702	101900	29476295	4055	4055	4055	4055	50
672	20240702	101800	29273545	4055	4070	4070	4055	200
673	20240702	101700	28461390	4070	4070	4070	4070	0
674	20240702	101600	28461390	4070	4075	4075	4070	500
675	20240702	101500	26425335	4080	4080	4080	4080	0
676	20240702	101400	26425335	4080	4080	4080	4080	0
677	20240702	101300	26425335	4080	4080	4080	4080	0
678	20240702	101200	26425335	4080	4085	4085	4080	61
679	20240702	101100	26176405	4075	4075	4075	4075	0
680	20240702	101000	26176405	4075	4075	4075	4075	0
681	20240702	100900	26176405	4075	4075	4075	4075	0
682	20240702	100800	26176405	4075	4075	4075	4075	0
683	20240702	100700	26176405	4075	4075	4075	4075	0
684	20240702	100600	26176405	4075	4075	4075	4075	151
685	20240702	100500	25561080	4075	4075	4075	4075	0
686	20240702	100400	25561080	4075	4075	4075	4075	0
687	20240702	100300	25561080	4075	4080	4080	4075	507
688	20240702	100200	23495050	4090	4090	4090	4090	1
689	20240702	100100	23490960	4075	4075	4075	4075	0
690	20240702	100000	23490960	4075	4075	4075	4075	0
691	20240702	095900	23490960	4075	4080	4080	4075	15
692	20240702	095800	23429830	4075	4075	4075	4075	0
693	20240702	095700	23429830	4075	4075	4075	4075	0
694	20240702	095600	23429830	4075	4075	4075	4075	0
695	20240702	095500	23429830	4075	4075	4075	4075	0
696	20240702	095400	23429830	4075	4075	4075	4075	0
697	20240702	095300	23429830	4075	4075	4075	4075	10
698	20240702	095200	23389080	4090	4090	4090	4090	1
699	20240702	095100	23384990	4075	4075	4075	4075	0
700	20240702	095000	23384990	4075	4075	4075	4075	0
701	20240702	094900	23384990	4075	4075	4075	4075	0
702	20240702	094800	23384990	4075	4075	4075	4075	0
703	20240702	094700	23384990	4075	4090	4090	4075	300
704	20240702	094600	22160885	4090	4090	4090	4090	0
705	20240702	094500	22160885	4090	4090	4090	4090	36
706	20240702	094400	22013645	4090	4090	4090	4090	0
707	20240702	094300	22013645	4090	4090	4090	4090	0
708	20240702	094200	22013645	4090	4090	4090	4090	2
709	20240702	094100	22005465	4095	4095	4095	4095	106
710	20240702	094000	21571395	4100	4100	4100	4100	0
711	20240702	093900	21571395	4100	4100	4100	4100	0
712	20240702	093800	21571395	4100	4095	4100	4095	4
713	20240702	093700	21555010	4095	4100	4100	4095	594
714	20240702	093600	19119985	4105	4105	4105	4105	0
715	20240702	093500	19119985	4105	4105	4105	4105	0
716	20240702	093400	19119985	4105	4105	4105	4105	192
717	20240702	093300	18331825	4110	4110	4110	4110	23
718	20240702	093200	18237295	4110	4110	4110	4110	0
719	20240702	093100	18237295	4110	4110	4110	4110	0
720	20240702	093000	18237295	4110	4110	4110	4110	0
721	20240702	092900	18237295	4110	4110	4110	4110	14
722	20240702	092800	18179755	4110	4110	4110	4110	486
723	20240702	092700	16182295	4100	4110	4110	4100	250
724	20240702	092600	15156240	4110	4110	4110	4110	0
725	20240702	092500	15156240	4110	4110	4110	4110	0
726	20240702	092400	15156240	4110	4110	4110	4110	6
727	20240702	092300	15131580	4115	4115	4115	4115	38
728	20240702	092200	14975210	4130	4140	4140	4130	35
729	20240702	092100	14830535	4145	4160	4160	4145	9
730	20240702	092000	14793185	4150	4160	4165	4150	25
731	20240702	091900	14689235	4170	4170	4170	4120	67
732	20240702	091800	14412615	4160	4170	4170	4145	22
733	20240702	091700	14321225	4130	4165	4165	4130	66
734	20240702	091600	14048050	4185	4190	4190	4165	1696
735	20240702	091500	6983805	4165	4165	4165	4165	0
736	20240702	091400	6983805	4165	4120	4165	4120	296
737	20240702	091300	5752660	4120	4120	4120	4120	5
738	20240702	091200	5732060	4120	4120	4120	4120	0
739	20240702	091100	5732060	4120	4120	4120	4120	0
740	20240702	091000	5732060	4120	4120	4120	4120	32
741	20240702	090900	5600220	4120	4120	4120	4120	1
742	20240702	090800	5596100	4115	4115	4115	4115	0
743	20240702	090700	5596100	4115	4115	4115	4115	508
744	20240702	090600	3505680	4080	4080	4080	4080	0
745	20240702	090500	3505680	4080	4160	4220	4080	526
746	20240702	090400	1309230	4105	4105	4105	4105	0
747	20240702	090300	1309230	4105	4105	4105	4105	0
748	20240702	090200	1309230	4105	4105	4130	4105	261
749	20240702	090100	237800	4100	4100	4100	4100	0
750	20240702	090000	237800	4100	4100	4100	4100	58