KissMeData/222980/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	205400	165465200	4130	4130	4130	4130	836
3	20240705	205300	165465200	4130	4130	4130	4130	0
4	20240705	205200	165465200	4130	4130	4130	4130	0
5	20240705	205100	165465200	4130	4130	4130	4130	0
6	20240705	205000	165465200	4130	4130	4130	4130	0
7	20240705	204900	165465200	4130	4130	4130	4130	0
8	20240705	204800	165465200	4130	4130	4130	4130	0
9	20240705	204700	165465200	4130	4130	4130	4130	0
10	20240705	204600	165465200	4130	4130	4130	4130	0
11	20240705	204500	165465200	4130	4130	4130	4130	0
12	20240705	204400	165465200	4130	4130	4130	4130	0
13	20240705	204300	165465200	4130	4130	4130	4130	0
14	20240705	204200	165465200	4130	4130	4130	4130	0
15	20240705	204100	165465200	4130	4130	4130	4130	0
16	20240705	204000	165465200	4130	4130	4130	4130	0
17	20240705	203900	165465200	4130	4130	4130	4130	0
18	20240705	203800	165465200	4130	4130	4130	4130	0
19	20240705	203700	165465200	4130	4130	4130	4130	0
20	20240705	203600	165465200	4130	4130	4130	4130	0
21	20240705	203500	165465200	4130	4130	4130	4130	0
22	20240705	203400	165465200	4130	4130	4130	4130	0
23	20240705	203300	165465200	4130	4130	4130	4130	0
24	20240705	203200	165465200	4130	4130	4130	4130	0
25	20240705	203100	165465200	4130	4130	4130	4130	0
26	20240705	203000	165465200	4130	4130	4130	4130	0
27	20240705	202900	165465200	4130	4130	4130	4130	0
28	20240705	202800	165465200	4130	4130	4130	4130	0
29	20240705	202700	165465200	4130	4130	4130	4130	0
30	20240705	202600	165465200	4130	4130	4130	4130	0
31	20240705	202500	165465200	4130	4130	4130	4130	0
32	20240705	202400	165465200	4130	4130	4130	4130	836
33	20240705	202300	165465200	4130	4130	4130	4130	0
34	20240705	202200	165465200	4130	4130	4130	4130	0
35	20240705	202100	165465200	4130	4130	4130	4130	0
36	20240705	202000	165465200	4130	4130	4130	4130	0
37	20240705	201900	165465200	4130	4130	4130	4130	0
38	20240705	201800	165465200	4130	4130	4130	4130	0
39	20240705	201700	165465200	4130	4130	4130	4130	0
40	20240705	201600	165465200	4130	4130	4130	4130	0
41	20240705	201500	165465200	4130	4130	4130	4130	0
42	20240705	201400	165465200	4130	4130	4130	4130	0
43	20240705	201300	165465200	4130	4130	4130	4130	0
44	20240705	201200	165465200	4130	4130	4130	4130	0
45	20240705	201100	165465200	4130	4130	4130	4130	0
46	20240705	201000	165465200	4130	4130	4130	4130	0
47	20240705	200900	165465200	4130	4130	4130	4130	0
48	20240705	200800	165465200	4130	4130	4130	4130	0
49	20240705	200700	165465200	4130	4130	4130	4130	0
50	20240705	200600	165465200	4130	4130	4130	4130	0
51	20240705	200500	165465200	4130	4130	4130	4130	0
52	20240705	200400	165465200	4130	4130	4130	4130	0
53	20240705	200300	165465200	4130	4130	4130	4130	0
54	20240705	200200	165465200	4130	4130	4130	4130	0
55	20240705	200100	165465200	4130	4130	4130	4130	0
56	20240705	200000	165465200	4130	4130	4130	4130	0
57	20240705	195900	165465200	4130	4130	4130	4130	0
58	20240705	195800	165465200	4130	4130	4130	4130	0
59	20240705	195700	165465200	4130	4130	4130	4130	0
60	20240705	195600	165465200	4130	4130	4130	4130	0
61	20240705	195500	165465200	4130	4130	4130	4130	0
62	20240705	195400	165465200	4130	4130	4130	4130	836
63	20240705	195300	165465200	4130	4130	4130	4130	0
64	20240705	195200	165465200	4130	4130	4130	4130	0
65	20240705	195100	165465200	4130	4130	4130	4130	0
66	20240705	195000	165465200	4130	4130	4130	4130	0
67	20240705	194900	165465200	4130	4130	4130	4130	0
68	20240705	194800	165465200	4130	4130	4130	4130	0
69	20240705	194700	165465200	4130	4130	4130	4130	0
70	20240705	194600	165465200	4130	4130	4130	4130	0
71	20240705	194500	165465200	4130	4130	4130	4130	0
72	20240705	194400	165465200	4130	4130	4130	4130	0
73	20240705	194300	165465200	4130	4130	4130	4130	0
74	20240705	194200	165465200	4130	4130	4130	4130	0
75	20240705	194100	165465200	4130	4130	4130	4130	0
76	20240705	194000	165465200	4130	4130	4130	4130	0
77	20240705	193900	165465200	4130	4130	4130	4130	0
78	20240705	193800	165465200	4130	4130	4130	4130	0
79	20240705	193700	165465200	4130	4130	4130	4130	0
80	20240705	193600	165465200	4130	4130	4130	4130	0
81	20240705	193500	165465200	4130	4130	4130	4130	0
82	20240705	193400	165465200	4130	4130	4130	4130	0
83	20240705	193300	165465200	4130	4130	4130	4130	0
84	20240705	193200	165465200	4130	4130	4130	4130	0
85	20240705	193100	165465200	4130	4130	4130	4130	0
86	20240705	193000	165465200	4130	4130	4130	4130	0
87	20240705	192900	165465200	4130	4130	4130	4130	0
88	20240705	192800	165465200	4130	4130	4130	4130	0
89	20240705	192700	165465200	4130	4130	4130	4130	0
90	20240705	192600	165465200	4130	4130	4130	4130	0
91	20240705	192500	165465200	4130	4130	4130	4130	0
92	20240705	192400	165465200	4130	4130	4130	4130	836
93	20240705	192300	165465200	4130	4130	4130	4130	0
94	20240705	192200	165465200	4130	4130	4130	4130	0
95	20240705	192100	165465200	4130	4130	4130	4130	0
96	20240705	192000	165465200	4130	4130	4130	4130	0
97	20240705	191900	165465200	4130	4130	4130	4130	0
98	20240705	191800	165465200	4130	4130	4130	4130	0
99	20240705	191700	165465200	4130	4130	4130	4130	0
100	20240705	191600	165465200	4130	4130	4130	4130	0
101	20240705	191500	165465200	4130	4130	4130	4130	0
102	20240705	191400	165465200	4130	4130	4130	4130	0
103	20240705	191300	165465200	4130	4130	4130	4130	0
104	20240705	191200	165465200	4130	4130	4130	4130	0
105	20240705	191100	165465200	4130	4130	4130	4130	0
106	20240705	191000	165465200	4130	4130	4130	4130	0
107	20240705	190900	165465200	4130	4130	4130	4130	0
108	20240705	190800	165465200	4130	4130	4130	4130	0
109	20240705	190700	165465200	4130	4130	4130	4130	0
110	20240705	190600	165465200	4130	4130	4130	4130	0
111	20240705	190500	165465200	4130	4130	4130	4130	0
112	20240705	190400	165465200	4130	4130	4130	4130	0
113	20240705	190300	165465200	4130	4130	4130	4130	0
114	20240705	190200	165465200	4130	4130	4130	4130	0
115	20240705	190100	165465200	4130	4130	4130	4130	0
116	20240705	190000	165465200	4130	4130	4130	4130	0
117	20240705	185900	165465200	4130	4130	4130	4130	0
118	20240705	185800	165465200	4130	4130	4130	4130	0
119	20240705	185700	165465200	4130	4130	4130	4130	0
120	20240705	185600	165465200	4130	4130	4130	4130	0
121	20240705	185500	165465200	4130	4130	4130	4130	0
122	20240705	185400	165465200	4130	4130	4130	4130	836
123	20240705	185300	165465200	4130	4130	4130	4130	0
124	20240705	185200	165465200	4130	4130	4130	4130	0
125	20240705	185100	165465200	4130	4130	4130	4130	0
126	20240705	185000	165465200	4130	4130	4130	4130	0
127	20240705	184900	165465200	4130	4130	4130	4130	0
128	20240705	184800	165465200	4130	4130	4130	4130	0
129	20240705	184700	165465200	4130	4130	4130	4130	0
130	20240705	184600	165465200	4130	4130	4130	4130	0
131	20240705	184500	165465200	4130	4130	4130	4130	0
132	20240705	184400	165465200	4130	4130	4130	4130	0
133	20240705	184300	165465200	4130	4130	4130	4130	0
134	20240705	184200	165465200	4130	4130	4130	4130	0
135	20240705	184100	165465200	4130	4130	4130	4130	0
136	20240705	184000	165465200	4130	4130	4130	4130	0
137	20240705	183900	165465200	4130	4130	4130	4130	0
138	20240705	183800	165465200	4130	4130	4130	4130	0
139	20240705	183700	165465200	4130	4130	4130	4130	0
140	20240705	183600	165465200	4130	4130	4130	4130	0
141	20240705	183500	165465200	4130	4130	4130	4130	0
142	20240705	183400	165465200	4130	4130	4130	4130	0
143	20240705	183300	165465200	4130	4130	4130	4130	0
144	20240705	183200	165465200	4130	4130	4130	4130	0
145	20240705	183100	165465200	4130	4130	4130	4130	0
146	20240705	183000	165465200	4130	4130	4130	4130	0
147	20240705	182900	165465200	4130	4130	4130	4130	0
148	20240705	182800	165465200	4130	4130	4130	4130	0
149	20240705	182700	165465200	4130	4130	4130	4130	0
150	20240705	182600	165465200	4130	4130	4130	4130	0
151	20240705	182500	165465200	4130	4130	4130	4130	0
152	20240705	182400	165465200	4130	4130	4130	4130	836
153	20240705	182300	165465200	4130	4130	4130	4130	0
154	20240705	182200	165465200	4130	4130	4130	4130	0
155	20240705	182100	165465200	4130	4130	4130	4130	0
156	20240705	182000	165465200	4130	4130	4130	4130	0
157	20240705	181900	165465200	4130	4130	4130	4130	0
158	20240705	181800	165465200	4130	4130	4130	4130	0
159	20240705	181700	165465200	4130	4130	4130	4130	0
160	20240705	181600	165465200	4130	4130	4130	4130	0
161	20240705	181500	165465200	4130	4130	4130	4130	0
162	20240705	181400	165465200	4130	4130	4130	4130	0
163	20240705	181300	165465200	4130	4130	4130	4130	0
164	20240705	181200	165465200	4130	4130	4130	4130	0
165	20240705	181100	165465200	4130	4130	4130	4130	0
166	20240705	181000	165465200	4130	4130	4130	4130	0
167	20240705	180900	165465200	4130	4130	4130	4130	0
168	20240705	180800	165465200	4130	4130	4130	4130	0
169	20240705	180700	165465200	4130	4130	4130	4130	0
170	20240705	180600	165465200	4130	4130	4130	4130	0
171	20240705	180500	165465200	4130	4130	4130	4130	0
172	20240705	180400	165465200	4130	4130	4130	4130	0
173	20240705	180300	165465200	4130	4130	4130	4130	0
174	20240705	180200	165465200	4130	4130	4130	4130	0
175	20240705	180100	165465200	4130	4130	4130	4130	0
176	20240705	180000	165465200	4130	4130	4130	4130	0
177	20240705	175900	165465200	4130	4130	4130	4130	0
178	20240705	175800	165465200	4130	4130	4130	4130	0
179	20240705	175700	165465200	4130	4130	4130	4130	0
180	20240705	175600	165465200	4130	4130	4130	4130	0
181	20240705	175500	165465200	4130	4130	4130	4130	0
182	20240705	175400	165465200	4130	4130	4130	4130	836
183	20240705	175300	165465200	4130	4130	4130	4130	0
184	20240705	175200	165465200	4130	4130	4130	4130	0
185	20240705	175100	165465200	4130	4130	4130	4130	0
186	20240705	175000	165465200	4130	4130	4130	4130	0
187	20240705	174900	165465200	4130	4130	4130	4130	0
188	20240705	174800	165465200	4130	4130	4130	4130	0
189	20240705	174700	165465200	4130	4130	4130	4130	0
190	20240705	174600	165465200	4130	4130	4130	4130	0
191	20240705	174500	165465200	4130	4130	4130	4130	0
192	20240705	174400	165465200	4130	4130	4130	4130	0
193	20240705	174300	165465200	4130	4130	4130	4130	0
194	20240705	174200	165465200	4130	4130	4130	4130	0
195	20240705	174100	165465200	4130	4130	4130	4130	0
196	20240705	174000	165465200	4130	4130	4130	4130	0
197	20240705	173900	165465200	4130	4130	4130	4130	0
198	20240705	173800	165465200	4130	4130	4130	4130	0
199	20240705	173700	165465200	4130	4130	4130	4130	0
200	20240705	173600	165465200	4130	4130	4130	4130	0
201	20240705	173500	165465200	4130	4130	4130	4130	0
202	20240705	173400	165465200	4130	4130	4130	4130	0
203	20240705	173300	165465200	4130	4130	4130	4130	0
204	20240705	173200	165465200	4130	4130	4130	4130	0
205	20240705	173100	165465200	4130	4130	4130	4130	0
206	20240705	173000	165465200	4130	4130	4130	4130	0
207	20240705	172900	165465200	4130	4130	4130	4130	0
208	20240705	172800	165465200	4130	4130	4130	4130	0
209	20240705	172700	165465200	4130	4130	4130	4130	0
210	20240705	172600	165465200	4130	4130	4130	4130	0
211	20240705	172500	165465200	4130	4130	4130	4130	0
212	20240705	172400	165465200	4130	4130	4130	4130	836
213	20240705	172300	165465200	4130	4130	4130	4130	0
214	20240705	172200	165465200	4130	4130	4130	4130	0
215	20240705	172100	165465200	4130	4130	4130	4130	0
216	20240705	172000	165465200	4130	4130	4130	4130	0
217	20240705	171900	165465200	4130	4130	4130	4130	0
218	20240705	171800	165465200	4130	4130	4130	4130	0
219	20240705	171700	165465200	4130	4130	4130	4130	0
220	20240705	171600	165465200	4130	4130	4130	4130	0
221	20240705	171500	165465200	4130	4130	4130	4130	0
222	20240705	171400	165465200	4130	4130	4130	4130	0
223	20240705	171300	165465200	4130	4130	4130	4130	0
224	20240705	171200	165465200	4130	4130	4130	4130	0
225	20240705	171100	165465200	4130	4130	4130	4130	0
226	20240705	171000	165465200	4130	4130	4130	4130	0
227	20240705	170900	165465200	4130	4130	4130	4130	0
228	20240705	170800	165465200	4130	4130	4130	4130	0
229	20240705	170700	165465200	4130	4130	4130	4130	0
230	20240705	170600	165465200	4130	4130	4130	4130	0
231	20240705	170500	165465200	4130	4130	4130	4130	0
232	20240705	170400	165465200	4130	4130	4130	4130	0
233	20240705	170300	165465200	4130	4130	4130	4130	0
234	20240705	170200	165465200	4130	4130	4130	4130	0
235	20240705	170100	165465200	4130	4130	4130	4130	0
236	20240705	170000	165465200	4130	4130	4130	4130	0
237	20240705	165900	165465200	4130	4130	4130	4130	0
238	20240705	165800	165465200	4130	4130	4130	4130	0
239	20240705	165700	165465200	4130	4130	4130	4130	0
240	20240705	165600	165465200	4130	4130	4130	4130	0
241	20240705	165500	165465200	4130	4130	4130	4130	0
242	20240705	165400	165465200	4130	4130	4130	4130	836
243	20240705	165300	165465200	4130	4130	4130	4130	0
244	20240705	165200	165465200	4130	4130	4130	4130	0
245	20240705	165100	165465200	4130	4130	4130	4130	0
246	20240705	165000	165465200	4130	4130	4130	4130	0
247	20240705	164900	165465200	4130	4130	4130	4130	0
248	20240705	164800	165465200	4130	4130	4130	4130	0
249	20240705	164700	165465200	4130	4130	4130	4130	0
250	20240705	164600	165465200	4130	4130	4130	4130	0
251	20240705	164500	165465200	4130	4130	4130	4130	0
252	20240705	164400	165465200	4130	4130	4130	4130	0
253	20240705	164300	165465200	4130	4130	4130	4130	0
254	20240705	164200	165465200	4130	4130	4130	4130	0
255	20240705	164100	165465200	4130	4130	4130	4130	0
256	20240705	164000	165465200	4130	4130	4130	4130	0
257	20240705	163900	165465200	4130	4130	4130	4130	0
258	20240705	163800	165465200	4130	4130	4130	4130	0
259	20240705	163700	165465200	4130	4130	4130	4130	0
260	20240705	163600	165465200	4130	4130	4130	4130	0
261	20240705	163500	165465200	4130	4130	4130	4130	0
262	20240705	163400	165465200	4130	4130	4130	4130	0
263	20240705	163300	165465200	4130	4130	4130	4130	0
264	20240705	163200	165465200	4130	4130	4130	4130	0
265	20240705	163100	165465200	4130	4130	4130	4130	0
266	20240705	163000	165465200	4130	4130	4130	4130	0
267	20240705	162900	165465200	4130	4130	4130	4130	0
268	20240705	162800	165465200	4130	4130	4130	4130	0
269	20240705	162700	165465200	4130	4130	4130	4130	0
270	20240705	162600	165465200	4130	4130	4130	4130	0
271	20240705	162500	165465200	4130	4130	4130	4130	0
272	20240705	162400	165465200	4130	4130	4130	4130	836
273	20240705	162300	165465200	4130	4130	4130	4130	0
274	20240705	162200	165465200	4130	4130	4130	4130	0
275	20240705	162100	165465200	4130	4130	4130	4130	0
276	20240705	162000	165465200	4130	4130	4130	4130	0
277	20240705	161900	165465200	4130	4130	4130	4130	0
278	20240705	161800	165465200	4130	4130	4130	4130	0
279	20240705	161700	165465200	4130	4130	4130	4130	0
280	20240705	161600	165465200	4130	4130	4130	4130	0
281	20240705	161500	165465200	4130	4130	4130	4130	0
282	20240705	161400	165465200	4130	4130	4130	4130	0
283	20240705	161300	165465200	4130	4130	4130	4130	0
284	20240705	161200	165465200	4130	4130	4130	4130	0
285	20240705	161100	165465200	4130	4130	4130	4130	0
286	20240705	161000	165465200	4130	4130	4130	4130	0
287	20240705	160900	165465200	4130	4130	4130	4130	0
288	20240705	160800	165465200	4130	4130	4130	4130	0
289	20240705	160700	165465200	4130	4130	4130	4130	0
290	20240705	160600	165465200	4130	4130	4130	4130	0
291	20240705	160500	165465200	4130	4130	4130	4130	0
292	20240705	160400	165465200	4130	4130	4130	4130	0
293	20240705	160300	165465200	4130	4130	4130	4130	0
294	20240705	160200	165465200	4130	4130	4130	4130	0
295	20240705	160100	165465200	4130	4130	4130	4130	0
296	20240705	160000	165465200	4130	4130	4130	4130	0
297	20240705	155900	165465200	4130	4130	4130	4130	0
298	20240705	155800	165465200	4130	4130	4130	4130	0
299	20240705	155700	165465200	4130	4130	4130	4130	0
300	20240705	155600	165465200	4130	4130	4130	4130	0
301	20240705	155500	165465200	4130	4130	4130	4130	0
302	20240705	155400	165465200	4130	4130	4130	4130	836
303	20240705	155300	165465200	4130	4130	4130	4130	0
304	20240705	155200	165465200	4130	4130	4130	4130	0
305	20240705	155100	165465200	4130	4130	4130	4130	0
306	20240705	155000	165465200	4130	4130	4130	4130	0
307	20240705	154900	165465200	4130	4130	4130	4130	0
308	20240705	154800	165465200	4130	4130	4130	4130	0
309	20240705	154700	165465200	4130	4130	4130	4130	0
310	20240705	154600	165465200	4130	4130	4130	4130	0
311	20240705	154500	165465200	4130	4130	4130	4130	0
312	20240705	154400	165465200	4130	4130	4130	4130	0
313	20240705	154300	165465200	4130	4130	4130	4130	0
314	20240705	154200	165465200	4130	4130	4130	4130	0
315	20240705	154100	165465200	4130	4130	4130	4130	0
316	20240705	154000	165465200	4130	4130	4130	4130	0
317	20240705	153900	165465200	4130	4130	4130	4130	0
318	20240705	153800	165465200	4130	4130	4130	4130	0
319	20240705	153700	165465200	4130	4130	4130	4130	0
320	20240705	153600	165465200	4130	4130	4130	4130	0
321	20240705	153500	165465200	4130	4130	4130	4130	0
322	20240705	153400	165465200	4130	4130	4130	4130	0
323	20240705	153300	165465200	4130	4130	4130	4130	0
324	20240705	153200	165465200	4130	4130	4130	4130	0
325	20240705	153100	165465200	4130	4130	4130	4130	0
326	20240705	153000	165465200	4130	4130	4130	4130	836
327	20240705	152900	162012520	4130	4130	4130	4130	0
328	20240705	152800	162012520	4130	4130	4130	4130	0
329	20240705	152700	162012520	4130	4130	4130	4130	0
330	20240705	152600	162012520	4130	4130	4130	4130	0
331	20240705	152500	162012520	4130	4130	4130	4130	0
332	20240705	152400	162012520	4130	4130	4130	4130	0
333	20240705	152300	162012520	4130	4130	4130	4130	0
334	20240705	152200	162012520	4130	4130	4130	4130	0
335	20240705	152100	162012520	4130	4130	4130	4130	0
336	20240705	152000	162012520	4130	4130	4130	4130	0
337	20240705	151900	162012520	4130	4130	4130	4130	0
338	20240705	151800	162012520	4130	4130	4130	4130	0
339	20240705	151700	162012520	4130	4130	4130	4130	0
340	20240705	151600	162012520	4130	4130	4130	4130	3107
341	20240705	151500	149180610	4130	4130	4130	4130	104
342	20240705	151400	148751090	4130	4130	4130	4130	0
343	20240705	151300	148751090	4130	4130	4130	4130	0
344	20240705	151200	148751090	4130	4130	4130	4130	0
345	20240705	151100	148751090	4130	4130	4130	4130	0
346	20240705	151000	148751090	4130	4130	4130	4130	0
347	20240705	150900	148751090	4130	4130	4130	4130	0
348	20240705	150800	148751090	4130	4130	4130	4130	0
349	20240705	150700	148751090	4130	4130	4130	4130	0
350	20240705	150600	148751090	4130	4135	4135	4130	240
351	20240705	150500	147759420	4135	4135	4135	4135	6
352	20240705	150400	147734610	4135	4135	4135	4135	0
353	20240705	150300	147734610	4135	4130	4135	4130	2400
354	20240705	150200	137816610	4135	4135	4135	4135	33
355	20240705	150100	137680155	4130	4135	4135	4130	211
356	20240705	150000	136808715	4135	4135	4135	4135	0
357	20240705	145900	136808715	4135	4135	4135	4135	1
358	20240705	145800	136804580	4135	4135	4135	4135	5
359	20240705	145700	136783905	4135	4135	4135	4135	0
360	20240705	145600	136783905	4135	4135	4135	4135	181
361	20240705	145500	136035470	4135	4135	4135	4135	183
362	20240705	145400	135278765	4135	4155	4155	4135	201
363	20240705	145300	134443630	4155	4155	4155	4155	0
364	20240705	145200	134443630	4155	4155	4155	4155	1
365	20240705	145100	134439475	4155	4155	4155	4155	0
366	20240705	145000	134439475	4155	4155	4155	4155	0
367	20240705	144900	134439475	4155	4155	4155	4155	0
368	20240705	144800	134439475	4155	4155	4155	4155	0
369	20240705	144700	134439475	4155	4155	4155	4155	0
370	20240705	144600	134439475	4155	4155	4155	4155	0
371	20240705	144500	134439475	4155	4155	4155	4155	0
372	20240705	144400	134439475	4155	4155	4155	4155	0
373	20240705	144300	134439475	4155	4150	4155	4150	96
374	20240705	144200	134040940	4135	4135	4135	4135	0
375	20240705	144100	134040940	4135	4135	4135	4135	0
376	20240705	144000	134040940	4135	4135	4135	4135	0
377	20240705	143900	134040940	4135	4135	4135	4135	0
378	20240705	143800	134040940	4135	4140	4140	4135	351
379	20240705	143700	132588655	4150	4150	4150	4150	119
380	20240705	143600	132094805	4135	4135	4135	4135	0
381	20240705	143500	132094805	4135	4135	4135	4135	0
382	20240705	143400	132094805	4135	4135	4135	4135	0
383	20240705	143300	132094805	4135	4150	4150	4135	7
384	20240705	143200	132065800	4150	4150	4150	4150	3
385	20240705	143100	132053350	4150	4150	4150	4150	0
386	20240705	143000	132053350	4150	4150	4150	4150	0
387	20240705	142900	132053350	4150	4150	4150	4150	0
388	20240705	142800	132053350	4150	4150	4150	4150	0
389	20240705	142700	132053350	4150	4150	4150	4150	0
390	20240705	142600	132053350	4150	4150	4150	4150	36
391	20240705	142500	131903950	4150	4150	4150	4150	0
392	20240705	142400	131903950	4150	4150	4150	4150	0
393	20240705	142300	131903950	4150	4150	4150	4150	0
394	20240705	142200	131903950	4150	4150	4150	4150	0
395	20240705	142100	131903950	4150	4150	4150	4150	0
396	20240705	142000	131903950	4150	4150	4150	4150	0
397	20240705	141900	131903950	4150	4150	4150	4150	0
398	20240705	141800	131903950	4150	4150	4150	4150	27
399	20240705	141700	131791900	4135	4135	4135	4135	0
400	20240705	141600	131791900	4135	4135	4135	4135	0
401	20240705	141500	131791900	4135	4135	4135	4135	0
402	20240705	141400	131791900	4135	4135	4135	4135	2
403	20240705	141300	131783630	4135	4135	4135	4135	0
404	20240705	141200	131783630	4135	4135	4135	4135	136
405	20240705	141100	131221270	4135	4135	4135	4135	0
406	20240705	141000	131221270	4135	4135	4135	4135	10
407	20240705	140900	131179920	4135	4135	4135	4135	1
408	20240705	140800	131175785	4135	4135	4135	4135	0
409	20240705	140700	131175785	4135	4135	4135	4135	20
410	20240705	140600	131093085	4135	4135	4135	4135	1
411	20240705	140500	131088950	4135	4135	4135	4135	0
412	20240705	140400	131088950	4135	4135	4135	4135	0
413	20240705	140300	131088950	4135	4135	4135	4135	92
414	20240705	140200	130708530	4135	4135	4135	4135	0
415	20240705	140100	130708530	4135	4135	4135	4135	0
416	20240705	140000	130708530	4135	4135	4135	4135	10
417	20240705	135900	130667180	4135	4135	4135	4135	0
418	20240705	135800	130667180	4135	4135	4135	4135	6
419	20240705	135700	130642370	4135	4135	4135	4135	35
420	20240705	135600	130497645	4130	4130	4130	4130	0
421	20240705	135500	130497645	4130	4130	4130	4130	0
422	20240705	135400	130497645	4130	4130	4130	4130	0
423	20240705	135300	130497645	4130	4135	4135	4130	467
424	20240705	135200	128568435	4135	4135	4135	4135	40
425	20240705	135100	128403035	4130	4130	4130	4130	157
426	20240705	135000	127754625	4135	4135	4135	4135	3
427	20240705	134900	127742220	4135	4135	4135	4135	150
428	20240705	134800	127121970	4145	4145	4145	4145	0
429	20240705	134700	127121970	4145	4145	4145	4145	0
430	20240705	134600	127121970	4145	4145	4145	4145	0
431	20240705	134500	127121970	4145	4145	4145	4145	0
432	20240705	134400	127121970	4145	4145	4145	4145	0
433	20240705	134300	127121970	4145	4145	4145	4145	0
434	20240705	134200	127121970	4145	4145	4145	4145	0
435	20240705	134100	127121970	4145	4150	4150	4145	18
436	20240705	134000	127047310	4165	4165	4165	4165	0
437	20240705	133900	127047310	4165	4165	4165	4165	0
438	20240705	133800	127047310	4165	4165	4165	4165	0
439	20240705	133700	127047310	4165	4165	4165	4165	0
440	20240705	133600	127047310	4165	4165	4165	4165	0
441	20240705	133500	127047310	4165	4165	4165	4165	0
442	20240705	133400	127047310	4165	4165	4165	4165	0
443	20240705	133300	127047310	4165	4165	4165	4165	0
444	20240705	133200	127047310	4165	4165	4165	4165	0
445	20240705	133100	127047310	4165	4165	4165	4165	0
446	20240705	133000	127047310	4165	4165	4165	4165	0
447	20240705	132900	127047310	4165	4165	4165	4165	0
448	20240705	132800	127047310	4165	4165	4165	4165	17
449	20240705	132700	126976505	4165	4150	4165	4150	52
450	20240705	132600	126760180	4145	4145	4145	4145	0
451	20240705	132500	126760180	4145	4145	4145	4145	0
452	20240705	132400	126760180	4145	4145	4145	4145	0
453	20240705	132300	126760180	4145	4145	4145	4145	0
454	20240705	132200	126760180	4145	4145	4145	4145	80
455	20240705	132100	126428580	4145	4145	4145	4145	15
456	20240705	132000	126366405	4140	4140	4140	4140	80
457	20240705	131900	126035205	4130	4130	4130	4130	50
458	20240705	131800	125828705	4130	4130	4130	4130	50
459	20240705	131700	125622205	4125	4125	4125	4125	0
460	20240705	131600	125622205	4125	4125	4125	4125	0
461	20240705	131500	125622205	4125	4125	4125	4125	0
462	20240705	131400	125622205	4125	4125	4125	4125	0
463	20240705	131300	125622205	4125	4125	4125	4125	0
464	20240705	131200	125622205	4125	4125	4125	4125	0
465	20240705	131100	125622205	4125	4125	4125	4125	0
466	20240705	131000	125622205	4125	4125	4125	4125	0
467	20240705	130900	125622205	4125	4125	4125	4125	0
468	20240705	130800	125622205	4125	4125	4125	4125	0
469	20240705	130700	125622205	4125	4125	4125	4125	135
470	20240705	130600	125065330	4120	4120	4120	4120	0
471	20240705	130500	125065330	4120	4120	4120	4120	0
472	20240705	130400	125065330	4120	4120	4120	4120	0
473	20240705	130300	125065330	4120	4120	4120	4120	0
474	20240705	130200	125065330	4120	4120	4120	4120	0
475	20240705	130100	125065330	4120	4120	4120	4120	0
476	20240705	130000	125065330	4120	4120	4120	4120	0
477	20240705	125900	125065330	4120	4120	4120	4120	15
478	20240705	125800	125003530	4140	4140	4140	4140	0
479	20240705	125700	125003530	4140	4140	4140	4140	4
480	20240705	125600	124986970	4140	4140	4140	4140	1
481	20240705	125500	124982830	4140	4140	4140	4140	0
482	20240705	125400	124982830	4140	4140	4140	4140	0
483	20240705	125300	124982830	4140	4140	4140	4140	0
484	20240705	125200	124982830	4140	4140	4140	4140	0
485	20240705	125100	124982830	4140	4140	4140	4140	0
486	20240705	125000	124982830	4140	4140	4140	4140	10
487	20240705	124900	124941430	4115	4115	4115	4115	0
488	20240705	124800	124941430	4115	4115	4115	4115	0
489	20240705	124700	124941430	4115	4115	4115	4115	0
490	20240705	124600	124941430	4115	4115	4115	4115	0
491	20240705	124500	124941430	4115	4115	4115	4115	0
492	20240705	124400	124941430	4115	4115	4115	4115	0
493	20240705	124300	124941430	4115	4115	4115	4115	0
494	20240705	124200	124941430	4115	4115	4115	4115	0
495	20240705	124100	124941430	4115	4115	4115	4115	0
496	20240705	124000	124941430	4115	4125	4125	4115	6648
497	20240705	123900	97573940	4120	4120	4120	4120	0
498	20240705	123800	97573940	4120	4140	4140	4120	2090
499	20240705	123700	88939010	4135	4135	4135	4135	0
500	20240705	123600	88939010	4135	4135	4135	4135	0
501	20240705	123500	88939010	4135	4140	4140	4135	11
502	20240705	123400	88893475	4140	4140	4140	4140	1077
503	20240705	123300	84434695	4145	4145	4145	4145	1
504	20240705	123200	84430550	4145	4145	4145	4145	2
505	20240705	123100	84422260	4145	4145	4145	4145	5
506	20240705	123000	84401535	4140	4140	4140	4140	0
507	20240705	122900	84401535	4140	4140	4140	4140	0
508	20240705	122800	84401535	4140	4145	4145	4140	442
509	20240705	122700	82571155	4145	4145	4145	4145	0
510	20240705	122600	82571155	4145	4145	4145	4145	100
511	20240705	122500	82156655	4150	4150	4150	4150	0
512	20240705	122400	82156655	4150	4150	4150	4150	0
513	20240705	122300	82156655	4150	4150	4150	4150	0
514	20240705	122200	82156655	4150	4150	4150	4150	0
515	20240705	122100	82156655	4150	4150	4150	4150	10
516	20240705	122000	82115155	4155	4155	4155	4155	0
517	20240705	121900	82115155	4155	4155	4155	4155	0
518	20240705	121800	82115155	4155	4155	4155	4155	0
519	20240705	121700	82115155	4155	4155	4155	4155	2
520	20240705	121600	82106845	4145	4145	4145	4145	0
521	20240705	121500	82106845	4145	4145	4145	4145	0
522	20240705	121400	82106845	4145	4145	4145	4145	1
523	20240705	121300	82102700	4140	4140	4140	4140	0
524	20240705	121200	82102700	4140	4140	4140	4140	0
525	20240705	121100	82102700	4140	4140	4140	4140	0
526	20240705	121000	82102700	4140	4140	4140	4140	0
527	20240705	120900	82102700	4140	4140	4140	4140	0
528	20240705	120800	82102700	4140	4140	4140	4140	0
529	20240705	120700	82102700	4140	4140	4140	4140	15
530	20240705	120600	82040600	4140	4140	4140	4140	0
531	20240705	120500	82040600	4140	4140	4140	4140	0
532	20240705	120400	82040600	4140	4140	4140	4140	101
533	20240705	120300	81622460	4140	4140	4140	4140	0
534	20240705	120200	81622460	4140	4140	4140	4140	0
535	20240705	120100	81622460	4140	4140	4140	4140	0
536	20240705	120000	81622460	4140	4140	4140	4140	0
537	20240705	115900	81622460	4140	4140	4140	4140	0
538	20240705	115800	81622460	4140	4140	4140	4140	0
539	20240705	115700	81622460	4140	4140	4140	4140	0
540	20240705	115600	81622460	4140	4140	4140	4140	0
541	20240705	115500	81622460	4140	4140	4140	4140	1
542	20240705	115400	81618320	4145	4145	4145	4145	0
543	20240705	115300	81618320	4145	4145	4145	4145	0
544	20240705	115200	81618320	4145	4145	4145	4145	1
545	20240705	115100	81614175	4145	4145	4145	4145	0
546	20240705	115000	81614175	4145	4145	4145	4145	0
547	20240705	114900	81614175	4145	4145	4145	4145	0
548	20240705	114800	81614175	4145	4145	4145	4145	0
549	20240705	114700	81614175	4145	4145	4145	4145	0
550	20240705	114600	81614175	4145	4145	4145	4145	10
551	20240705	114500	81572725	4145	4145	4145	4145	49
552	20240705	114400	81369620	4145	4145	4145	4145	1
553	20240705	114300	81365475	4155	4155	4155	4155	2
554	20240705	114200	81357165	4155	4155	4155	4155	0
555	20240705	114100	81357165	4155	4155	4155	4155	0
556	20240705	114000	81357165	4155	4155	4155	4155	0
557	20240705	113900	81357165	4155	4155	4155	4155	0
558	20240705	113800	81357165	4155	4155	4155	4155	50
559	20240705	113700	81149415	4155	4155	4155	4155	30
560	20240705	113600	81024765	4155	4155	4155	4155	0
561	20240705	113500	81024765	4155	4155	4155	4155	0
562	20240705	113400	81024765	4155	4155	4155	4155	0
563	20240705	113300	81024765	4155	4155	4155	4155	0
564	20240705	113200	81024765	4155	4155	4155	4155	0
565	20240705	113100	81024765	4155	4155	4155	4155	0
566	20240705	113000	81024765	4155	4155	4155	4155	0
567	20240705	112900	81024765	4155	4155	4155	4155	0
568	20240705	112800	81024765	4155	4155	4155	4155	5
569	20240705	112700	81003990	4145	4145	4145	4145	1
570	20240705	112600	80999845	4145	4145	4145	4145	0
571	20240705	112500	80999845	4145	4145	4145	4145	0
572	20240705	112400	80999845	4145	4145	4145	4145	24
573	20240705	112300	80900365	4145	4145	4145	4145	0
574	20240705	112200	80900365	4145	4145	4145	4145	0
575	20240705	112100	80900365	4145	4145	4145	4145	50
576	20240705	112000	80693115	4140	4140	4140	4140	0
577	20240705	111900	80693115	4140	4140	4140	4140	0
578	20240705	111800	80693115	4140	4140	4140	4140	151
579	20240705	111700	80067975	4145	4150	4150	4145	2
580	20240705	111600	80059680	4150	4155	4155	4150	2
581	20240705	111500	80051375	4135	4135	4135	4135	0
582	20240705	111400	80051375	4135	4135	4135	4135	96
583	20240705	111300	79654415	4135	4145	4145	4135	1857
584	20240705	111200	71968155	4150	4150	4150	4150	3
585	20240705	111100	71955705	4150	4150	4150	4150	30
586	20240705	111000	71831205	4150	4150	4150	4150	5
587	20240705	110900	71810455	4170	4170	4170	4170	1
588	20240705	110800	71806285	4145	4155	4155	4145	4512
589	20240705	110700	53095500	4155	4155	4155	4155	0
590	20240705	110600	53095500	4155	4155	4155	4155	0
591	20240705	110500	53095500	4155	4155	4155	4155	0
592	20240705	110400	53095500	4155	4155	4155	4155	92
593	20240705	110300	52713240	4155	4155	4155	4155	0
594	20240705	110200	52713240	4155	4155	4155	4155	0
595	20240705	110100	52713240	4155	4155	4155	4155	0
596	20240705	110000	52713240	4155	4155	4155	4155	0
597	20240705	105900	52713240	4155	4155	4155	4155	0
598	20240705	105800	52713240	4155	4155	4155	4155	0
599	20240705	105700	52713240	4155	4155	4155	4155	0
600	20240705	105600	52713240	4155	4155	4155	4155	0
601	20240705	105500	52713240	4155	4160	4160	4150	116
602	20240705	105400	52231825	4165	4165	4165	4165	0
603	20240705	105300	52231825	4165	4165	4165	4165	0
604	20240705	105200	52231825	4165	4165	4165	4165	1
605	20240705	105100	52227660	4165	4165	4165	4165	0
606	20240705	105000	52227660	4165	4165	4165	4165	0
607	20240705	104900	52227660	4165	4165	4165	4165	35
608	20240705	104800	52081885	4165	4165	4165	4165	0
609	20240705	104700	52081885	4165	4165	4165	4165	0
610	20240705	104600	52081885	4165	4165	4165	4165	200
611	20240705	104500	51248885	4150	4150	4150	4150	0
612	20240705	104400	51248885	4150	4150	4150	4150	0
613	20240705	104300	51248885	4150	4150	4150	4150	0
614	20240705	104200	51248885	4150	4150	4150	4150	0
615	20240705	104100	51248885	4150	4150	4150	4150	60
616	20240705	104000	50999885	4150	4150	4150	4150	0
617	20240705	103900	50999885	4150	4150	4150	4150	0
618	20240705	103800	50999885	4150	4150	4150	4150	0
619	20240705	103700	50999885	4150	4150	4150	4150	810
620	20240705	103600	47638385	4150	4150	4150	4150	0
621	20240705	103500	47638385	4150	4150	4150	4150	0
622	20240705	103400	47638385	4150	4150	4150	4150	0
623	20240705	103300	47638385	4150	4150	4150	4150	0
624	20240705	103200	47638385	4150	4150	4155	4150	1201
625	20240705	103100	42653235	4150	4150	4150	4150	0
626	20240705	103000	42653235	4150	4150	4150	4150	0
627	20240705	102900	42653235	4150	4150	4150	4150	0
628	20240705	102800	42653235	4150	4150	4150	4150	300
629	20240705	102700	41408235	4155	4160	4160	4155	142
630	20240705	102600	40818165	4150	4150	4150	4150	0
631	20240705	102500	40818165	4150	4150	4150	4150	0
632	20240705	102400	40818165	4150	4150	4150	4150	0
633	20240705	102300	40818165	4150	4150	4150	4150	0
634	20240705	102200	40818165	4150	4150	4150	4150	0
635	20240705	102100	40818165	4150	4150	4150	4150	0
636	20240705	102000	40818165	4150	4150	4150	4150	0
637	20240705	101900	40818165	4150	4150	4150	4150	0
638	20240705	101800	40818165	4150	4150	4150	4150	0
639	20240705	101700	40818165	4150	4150	4150	4150	0
640	20240705	101600	40818165	4150	4150	4150	4150	0
641	20240705	101500	40818165	4150	4150	4150	4150	0
642	20240705	101400	40818165	4150	4150	4150	4150	0
643	20240705	101300	40818165	4150	4150	4150	4150	0
644	20240705	101200	40818165	4150	4150	4150	4150	0
645	20240705	101100	40818165	4150	4150	4150	4150	145
646	20240705	101000	40216415	4150	4150	4150	4150	0
647	20240705	100900	40216415	4150	4150	4150	4150	0
648	20240705	100800	40216415	4150	4150	4150	4150	0
649	20240705	100700	40216415	4150	4150	4150	4150	0
650	20240705	100600	40216415	4150	4160	4160	4150	987
651	20240705	100500	36117640	4165	4170	4180	4165	52
652	20240705	100400	35900815	4180	4180	4180	4180	0
653	20240705	100300	35900815	4180	4180	4180	4180	3
654	20240705	100200	35888275	4180	4180	4180	4180	23
655	20240705	100100	35792135	4180	4180	4180	4180	75
656	20240705	100000	35478635	4180	4180	4180	4180	5
657	20240705	095900	35457735	4180	4180	4180	4180	0
658	20240705	095800	35457735	4180	4180	4180	4180	1
659	20240705	095700	35453555	4155	4155	4155	4155	0
660	20240705	095600	35453555	4155	4155	4155	4155	0
661	20240705	095500	35453555	4155	4155	4155	4155	0
662	20240705	095400	35453555	4155	4155	4155	4155	0
663	20240705	095300	35453555	4155	4155	4155	4155	0
664	20240705	095200	35453555	4155	4155	4155	4155	0
665	20240705	095100	35453555	4155	4155	4155	4155	92
666	20240705	095000	35071295	4155	4155	4155	4155	0
667	20240705	094900	35071295	4155	4155	4155	4155	151
668	20240705	094800	34443890	4160	4160	4160	4160	0
669	20240705	094700	34443890	4160	4160	4160	4160	0
670	20240705	094600	34443890	4160	4160	4160	4160	0
671	20240705	094500	34443890	4160	4160	4160	4160	0
672	20240705	094400	34443890	4160	4150	4160	4150	675
673	20240705	094300	31641430	4150	4150	4150	4150	0
674	20240705	094200	31641430	4150	4150	4150	4150	0
675	20240705	094100	31641430	4150	4150	4150	4150	0
676	20240705	094000	31641430	4150	4150	4150	4150	0
677	20240705	093900	31641430	4150	4150	4150	4150	1
678	20240705	093800	31637280	4150	4160	4160	4150	730
679	20240705	093700	28606005	4160	4160	4160	4160	0
680	20240705	093600	28606005	4160	4160	4160	4160	157
681	20240705	093500	27952885	4195	4195	4195	4195	0
682	20240705	093400	27952885	4195	4195	4195	4195	0
683	20240705	093300	27952885	4195	4195	4195	4195	40
684	20240705	093200	27785085	4195	4195	4195	4195	0
685	20240705	093100	27785085	4195	4195	4195	4195	0
686	20240705	093000	27785085	4195	4195	4195	4195	0
687	20240705	092900	27785085	4195	4195	4195	4195	4
688	20240705	092800	27768305	4160	4200	4200	4160	54
689	20240705	092700	27541665	4200	4160	4200	4145	2190
690	20240705	092600	18395245	4150	4150	4150	4150	0
691	20240705	092500	18395245	4150	4150	4150	4150	150
692	20240705	092400	17772745	4150	4155	4155	4150	225
693	20240705	092300	16838870	4150	4150	4150	4150	0
694	20240705	092200	16838870	4150	4150	4150	4150	0
695	20240705	092100	16838870	4150	4150	4150	4150	0
696	20240705	092000	16838870	4150	4150	4150	4150	200
697	20240705	091900	16008870	4150	4150	4150	4150	252
698	20240705	091800	14963070	4145	4145	4145	4145	1
699	20240705	091700	14958925	4150	4150	4150	4150	1060
700	20240705	091600	10559925	4150	4150	4155	4150	173
701	20240705	091500	9841900	4150	4160	4160	4150	352
702	20240705	091400	8380160	4155	4170	4180	4155	143
703	20240705	091300	7784195	4170	4175	4180	4170	51
704	20240705	091200	7571265	4180	4190	4190	4180	88
705	20240705	091100	7202915	4185	4185	4185	4185	48
706	20240705	091000	7002035	4185	4185	4185	4185	67
707	20240705	090900	6721640	4185	4190	4190	4185	100
708	20240705	090800	6303135	4195	4195	4195	4195	2
709	20240705	090700	6294745	4185	4185	4185	4185	0
710	20240705	090600	6294745	4185	4200	4200	4185	230
711	20240705	090500	5331110	4200	4200	4200	4200	12
712	20240705	090400	5280710	4220	4220	4220	4220	16
713	20240705	090300	5213190	4200	4200	4200	4200	0
714	20240705	090200	5213190	4200	4205	4205	4200	18
715	20240705	090100	5137585	4215	4215	4215	4215	0
716	20240705	090000	5137585	4215	4225	4225	4215	1216