KissMeData/032500/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	191600	1082252360	13640	13640	13640	13640	3301
3	20240701	191500	1082252360	13640	13640	13640	13640	0
4	20240701	191400	1082252360	13640	13640	13640	13640	0
5	20240701	191300	1082252360	13640	13640	13640	13640	0
6	20240701	191200	1082252360	13640	13640	13640	13640	0
7	20240701	191100	1082252360	13640	13640	13640	13640	0
8	20240701	191000	1082252360	13640	13640	13640	13640	0
9	20240701	190900	1082252360	13640	13640	13640	13640	0
10	20240701	190800	1082252360	13640	13640	13640	13640	0
11	20240701	190700	1082252360	13640	13640	13640	13640	0
12	20240701	190600	1082252360	13640	13640	13640	13640	0
13	20240701	190500	1082252360	13640	13640	13640	13640	0
14	20240701	190400	1082252360	13640	13640	13640	13640	0
15	20240701	190300	1082252360	13640	13640	13640	13640	0
16	20240701	190200	1082252360	13640	13640	13640	13640	0
17	20240701	190100	1082252360	13640	13640	13640	13640	0
18	20240701	190000	1082252360	13640	13640	13640	13640	0
19	20240701	185900	1082252360	13640	13640	13640	13640	0
20	20240701	185800	1082252360	13640	13640	13640	13640	0
21	20240701	185700	1082252360	13640	13640	13640	13640	0
22	20240701	185600	1082252360	13640	13640	13640	13640	0
23	20240701	185500	1082252360	13640	13640	13640	13640	0
24	20240701	185400	1082252360	13640	13640	13640	13640	0
25	20240701	185300	1082252360	13640	13640	13640	13640	0
26	20240701	185200	1082252360	13640	13640	13640	13640	0
27	20240701	185100	1082252360	13640	13640	13640	13640	0
28	20240701	185000	1082252360	13640	13640	13640	13640	0
29	20240701	184900	1082252360	13640	13640	13640	13640	0
30	20240701	184800	1082252360	13640	13640	13640	13640	0
31	20240701	184700	1082252360	13640	13640	13640	13640	0
32	20240701	184600	1082252360	13640	13640	13640	13640	3301
33	20240701	184500	1082252360	13640	13640	13640	13640	0
34	20240701	184400	1082252360	13640	13640	13640	13640	0
35	20240701	184300	1082252360	13640	13640	13640	13640	0
36	20240701	184200	1082252360	13640	13640	13640	13640	0
37	20240701	184100	1082252360	13640	13640	13640	13640	0
38	20240701	184000	1082252360	13640	13640	13640	13640	0
39	20240701	183900	1082252360	13640	13640	13640	13640	0
40	20240701	183800	1082252360	13640	13640	13640	13640	0
41	20240701	183700	1082252360	13640	13640	13640	13640	0
42	20240701	183600	1082252360	13640	13640	13640	13640	0
43	20240701	183500	1082252360	13640	13640	13640	13640	0
44	20240701	183400	1082252360	13640	13640	13640	13640	0
45	20240701	183300	1082252360	13640	13640	13640	13640	0
46	20240701	183200	1082252360	13640	13640	13640	13640	0
47	20240701	183100	1082252360	13640	13640	13640	13640	0
48	20240701	183000	1082252360	13640	13640	13640	13640	0
49	20240701	182900	1082252360	13640	13640	13640	13640	0
50	20240701	182800	1082252360	13640	13640	13640	13640	0
51	20240701	182700	1082252360	13640	13640	13640	13640	0
52	20240701	182600	1082252360	13640	13640	13640	13640	0
53	20240701	182500	1082252360	13640	13640	13640	13640	0
54	20240701	182400	1082252360	13640	13640	13640	13640	0
55	20240701	182300	1082252360	13640	13640	13640	13640	0
56	20240701	182200	1082252360	13640	13640	13640	13640	0
57	20240701	182100	1082252360	13640	13640	13640	13640	0
58	20240701	182000	1082252360	13640	13640	13640	13640	0
59	20240701	181900	1082252360	13640	13640	13640	13640	0
60	20240701	181800	1082252360	13640	13640	13640	13640	0
61	20240701	181700	1082252360	13640	13640	13640	13640	0
62	20240701	181600	1082252360	13640	13640	13640	13640	3301
63	20240701	181500	1082252360	13640	13640	13640	13640	0
64	20240701	181400	1082252360	13640	13640	13640	13640	0
65	20240701	181300	1082252360	13640	13640	13640	13640	0
66	20240701	181200	1082252360	13640	13640	13640	13640	0
67	20240701	181100	1082252360	13640	13640	13640	13640	0
68	20240701	181000	1082252360	13640	13640	13640	13640	0
69	20240701	180900	1082252360	13640	13640	13640	13640	0
70	20240701	180800	1082252360	13640	13640	13640	13640	0
71	20240701	180700	1082252360	13640	13640	13640	13640	0
72	20240701	180600	1082252360	13640	13640	13640	13640	0
73	20240701	180500	1082252360	13640	13640	13640	13640	0
74	20240701	180400	1082252360	13640	13640	13640	13640	0
75	20240701	180300	1082252360	13640	13640	13640	13640	0
76	20240701	180200	1082252360	13640	13640	13640	13640	0
77	20240701	180100	1082252360	13640	13640	13640	13640	0
78	20240701	180000	1082252360	13640	13640	13640	13640	0
79	20240701	175900	1082252360	13640	13640	13640	13640	0
80	20240701	175800	1082252360	13640	13640	13640	13640	0
81	20240701	175700	1082252360	13640	13640	13640	13640	0
82	20240701	175600	1082252360	13640	13640	13640	13640	0
83	20240701	175500	1082252360	13640	13640	13640	13640	0
84	20240701	175400	1082252360	13640	13640	13640	13640	0
85	20240701	175300	1082252360	13640	13640	13640	13640	0
86	20240701	175200	1082252360	13640	13640	13640	13640	0
87	20240701	175100	1082252360	13640	13640	13640	13640	0
88	20240701	175000	1082252360	13640	13640	13640	13640	0
89	20240701	174900	1082252360	13640	13640	13640	13640	0
90	20240701	174800	1082252360	13640	13640	13640	13640	0
91	20240701	174700	1082252360	13640	13640	13640	13640	0
92	20240701	174600	1082252360	13640	13640	13640	13640	3301
93	20240701	174500	1082252360	13640	13640	13640	13640	0
94	20240701	174400	1082252360	13640	13640	13640	13640	0
95	20240701	174300	1082252360	13640	13640	13640	13640	0
96	20240701	174200	1082252360	13640	13640	13640	13640	0
97	20240701	174100	1082252360	13640	13640	13640	13640	0
98	20240701	174000	1082252360	13640	13640	13640	13640	0
99	20240701	173900	1082252360	13640	13640	13640	13640	0
100	20240701	173800	1082252360	13640	13640	13640	13640	0
101	20240701	173700	1082252360	13640	13640	13640	13640	0
102	20240701	173600	1082252360	13640	13640	13640	13640	0
103	20240701	173500	1082252360	13640	13640	13640	13640	0
104	20240701	173400	1082252360	13640	13640	13640	13640	0
105	20240701	173300	1082252360	13640	13640	13640	13640	0
106	20240701	173200	1082252360	13640	13640	13640	13640	0
107	20240701	173100	1082252360	13640	13640	13640	13640	0
108	20240701	173000	1082252360	13640	13640	13640	13640	0
109	20240701	172900	1082252360	13640	13640	13640	13640	0
110	20240701	172800	1082252360	13640	13640	13640	13640	0
111	20240701	172700	1082252360	13640	13640	13640	13640	0
112	20240701	172600	1082252360	13640	13640	13640	13640	0
113	20240701	172500	1082252360	13640	13640	13640	13640	0
114	20240701	172400	1082252360	13640	13640	13640	13640	0
115	20240701	172300	1082252360	13640	13640	13640	13640	0
116	20240701	172200	1082252360	13640	13640	13640	13640	0
117	20240701	172100	1082252360	13640	13640	13640	13640	0
118	20240701	172000	1082252360	13640	13640	13640	13640	0
119	20240701	171900	1082252360	13640	13640	13640	13640	0
120	20240701	171800	1082252360	13640	13640	13640	13640	0
121	20240701	171700	1082252360	13640	13640	13640	13640	0
122	20240701	171600	1082252360	13640	13640	13640	13640	3301
123	20240701	171500	1082252360	13640	13640	13640	13640	0
124	20240701	171400	1082252360	13640	13640	13640	13640	0
125	20240701	171300	1082252360	13640	13640	13640	13640	0
126	20240701	171200	1082252360	13640	13640	13640	13640	0
127	20240701	171100	1082252360	13640	13640	13640	13640	0
128	20240701	171000	1082252360	13640	13640	13640	13640	0
129	20240701	170900	1082252360	13640	13640	13640	13640	0
130	20240701	170800	1082252360	13640	13640	13640	13640	0
131	20240701	170700	1082252360	13640	13640	13640	13640	0
132	20240701	170600	1082252360	13640	13640	13640	13640	0
133	20240701	170500	1082252360	13640	13640	13640	13640	0
134	20240701	170400	1082252360	13640	13640	13640	13640	0
135	20240701	170300	1082252360	13640	13640	13640	13640	0
136	20240701	170200	1082252360	13640	13640	13640	13640	0
137	20240701	170100	1082252360	13640	13640	13640	13640	0
138	20240701	170000	1082252360	13640	13640	13640	13640	0
139	20240701	165900	1082252360	13640	13640	13640	13640	0
140	20240701	165800	1082252360	13640	13640	13640	13640	0
141	20240701	165700	1082252360	13640	13640	13640	13640	0
142	20240701	165600	1082252360	13640	13640	13640	13640	0
143	20240701	165500	1082252360	13640	13640	13640	13640	0
144	20240701	165400	1082252360	13640	13640	13640	13640	0
145	20240701	165300	1082252360	13640	13640	13640	13640	0
146	20240701	165200	1082252360	13640	13640	13640	13640	0
147	20240701	165100	1082252360	13640	13640	13640	13640	0
148	20240701	165000	1082252360	13640	13640	13640	13640	0
149	20240701	164900	1082252360	13640	13640	13640	13640	0
150	20240701	164800	1082252360	13640	13640	13640	13640	0
151	20240701	164700	1082252360	13640	13640	13640	13640	0
152	20240701	164600	1082252360	13640	13640	13640	13640	3301
153	20240701	164500	1082252360	13640	13640	13640	13640	0
154	20240701	164400	1082252360	13640	13640	13640	13640	0
155	20240701	164300	1082252360	13640	13640	13640	13640	0
156	20240701	164200	1082252360	13640	13640	13640	13640	0
157	20240701	164100	1082252360	13640	13640	13640	13640	0
158	20240701	164000	1082252360	13640	13640	13640	13640	0
159	20240701	163900	1082252360	13640	13640	13640	13640	0
160	20240701	163800	1082252360	13640	13640	13640	13640	0
161	20240701	163700	1082252360	13640	13640	13640	13640	0
162	20240701	163600	1082252360	13640	13640	13640	13640	0
163	20240701	163500	1082252360	13640	13640	13640	13640	0
164	20240701	163400	1082252360	13640	13640	13640	13640	0
165	20240701	163300	1082252360	13640	13640	13640	13640	0
166	20240701	163200	1082252360	13640	13640	13640	13640	0
167	20240701	163100	1082252360	13640	13640	13640	13640	0
168	20240701	163000	1082252360	13640	13640	13640	13640	0
169	20240701	162900	1082252360	13640	13640	13640	13640	0
170	20240701	162800	1082252360	13640	13640	13640	13640	0
171	20240701	162700	1082252360	13640	13640	13640	13640	0
172	20240701	162600	1082252360	13640	13640	13640	13640	0
173	20240701	162500	1082252360	13640	13640	13640	13640	0
174	20240701	162400	1082252360	13640	13640	13640	13640	0
175	20240701	162300	1082252360	13640	13640	13640	13640	0
176	20240701	162200	1082252360	13640	13640	13640	13640	0
177	20240701	162100	1082252360	13640	13640	13640	13640	0
178	20240701	162000	1082252360	13640	13640	13640	13640	0
179	20240701	161900	1082252360	13640	13640	13640	13640	0
180	20240701	161800	1082252360	13640	13640	13640	13640	0
181	20240701	161700	1082252360	13640	13640	13640	13640	0
182	20240701	161600	1082252360	13640	13640	13640	13640	3301
183	20240701	161500	1082252360	13640	13640	13640	13640	0
184	20240701	161400	1082252360	13640	13640	13640	13640	0
185	20240701	161300	1082252360	13640	13640	13640	13640	0
186	20240701	161200	1082252360	13640	13640	13640	13640	0
187	20240701	161100	1082252360	13640	13640	13640	13640	0
188	20240701	161000	1082252360	13640	13640	13640	13640	0
189	20240701	160900	1082252360	13640	13640	13640	13640	0
190	20240701	160800	1082252360	13640	13640	13640	13640	0
191	20240701	160700	1082252360	13640	13640	13640	13640	0
192	20240701	160600	1082252360	13640	13640	13640	13640	0
193	20240701	160500	1082252360	13640	13640	13640	13640	0
194	20240701	160400	1082252360	13640	13640	13640	13640	0
195	20240701	160300	1082252360	13640	13640	13640	13640	0
196	20240701	160200	1082252360	13640	13640	13640	13640	0
197	20240701	160100	1082252360	13640	13640	13640	13640	0
198	20240701	160000	1082252360	13640	13640	13640	13640	0
199	20240701	155900	1082252360	13640	13640	13640	13640	0
200	20240701	155800	1082252360	13640	13640	13640	13640	0
201	20240701	155700	1082252360	13640	13640	13640	13640	0
202	20240701	155600	1082252360	13640	13640	13640	13640	0
203	20240701	155500	1082252360	13640	13640	13640	13640	0
204	20240701	155400	1082252360	13640	13640	13640	13640	0
205	20240701	155300	1082252360	13640	13640	13640	13640	0
206	20240701	155200	1082252360	13640	13640	13640	13640	0
207	20240701	155100	1082252360	13640	13640	13640	13640	0
208	20240701	155000	1082252360	13640	13640	13640	13640	0
209	20240701	154900	1082252360	13640	13640	13640	13640	0
210	20240701	154800	1082252360	13640	13640	13640	13640	0
211	20240701	154700	1082252360	13640	13640	13640	13640	0
212	20240701	154600	1082252360	13640	13640	13640	13640	3301
213	20240701	154500	1082252360	13640	13640	13640	13640	0
214	20240701	154400	1082252360	13640	13640	13640	13640	0
215	20240701	154300	1082252360	13640	13640	13640	13640	0
216	20240701	154200	1082252360	13640	13640	13640	13640	0
217	20240701	154100	1082252360	13640	13640	13640	13640	0
218	20240701	154000	1082252360	13640	13640	13640	13640	0
219	20240701	153900	1082252360	13640	13640	13640	13640	0
220	20240701	153800	1082252360	13640	13640	13640	13640	0
221	20240701	153700	1082252360	13640	13640	13640	13640	0
222	20240701	153600	1082252360	13640	13640	13640	13640	0
223	20240701	153500	1082252360	13640	13640	13640	13640	0
224	20240701	153400	1082252360	13640	13640	13640	13640	0
225	20240701	153300	1082252360	13640	13640	13640	13640	0
226	20240701	153200	1082252360	13640	13640	13640	13640	0
227	20240701	153100	1082252360	13640	13640	13640	13640	0
228	20240701	153000	1082252360	13640	13640	13640	13640	3301
229	20240701	152900	1037226720	13560	13560	13560	13560	0
230	20240701	152800	1037226720	13560	13560	13560	13560	0
231	20240701	152700	1037226720	13560	13560	13560	13560	0
232	20240701	152600	1037226720	13560	13560	13560	13560	0
233	20240701	152500	1037226720	13560	13560	13560	13560	0
234	20240701	152400	1037226720	13560	13560	13560	13560	0
235	20240701	152300	1037226720	13560	13560	13560	13560	0
236	20240701	152200	1037226720	13560	13560	13560	13560	0
237	20240701	152100	1037226720	13560	13560	13560	13560	0
238	20240701	152000	1037226720	13560	13560	13560	13560	0
239	20240701	151900	1037226720	13560	13570	13570	13560	182
240	20240701	151800	1034757130	13560	13560	13560	13560	14
241	20240701	151700	1034567290	13570	13560	13570	13560	20
242	20240701	151600	1034295990	13560	13560	13560	13560	52
243	20240701	151500	1033590870	13560	13560	13560	13550	400
244	20240701	151400	1028169740	13560	13560	13560	13560	1
245	20240701	151300	1028156180	13560	13550	13560	13550	122
246	20240701	151200	1026502020	13560	13560	13560	13560	183
247	20240701	151100	1024020540	13560	13560	13560	13560	0
248	20240701	151000	1024020540	13560	13560	13560	13560	61
249	20240701	150900	1023193380	13560	13560	13560	13560	270
250	20240701	150800	1019532180	13560	13560	13560	13560	436
251	20240701	150700	1013620020	13560	13560	13560	13560	100
252	20240701	150600	1012264020	13560	13560	13560	13560	0
253	20240701	150500	1012264020	13560	13560	13560	13560	1
254	20240701	150400	1012250460	13560	13580	13580	13560	77
255	20240701	150300	1011204980	13580	13580	13580	13580	68
256	20240701	150200	1010281540	13580	13570	13580	13570	104
257	20240701	150100	1008869610	13580	13580	13580	13580	0
258	20240701	150000	1008869610	13580	13550	13580	13550	2
259	20240701	145900	1008842480	13570	13570	13570	13570	0
260	20240701	145800	1008842480	13570	13550	13570	13550	212
261	20240701	145700	1005966720	13550	13550	13550	13550	106
262	20240701	145600	1004530420	13550	13560	13560	13550	210
263	20240701	145500	1001683600	13580	13580	13580	13580	1
264	20240701	145400	1001670020	13560	13560	13560	13560	401
265	20240701	145300	996232460	13560	13580	13580	13560	501
266	20240701	145200	989433010	13600	13590	13600	13590	1214
267	20240701	145100	972924650	13590	13580	13600	13580	504
268	20240701	145000	966075020	13570	13580	13580	13570	123
269	20240701	144900	964404690	13580	13580	13580	13580	31
270	20240701	144800	963983710	13580	13580	13580	13580	150
271	20240701	144700	961946710	13580	13580	13580	13580	0
272	20240701	144600	961946710	13580	13590	13590	13580	470
273	20240701	144500	955559430	13580	13580	13580	13580	43
274	20240701	144400	954975490	13580	13580	13580	13580	5
275	20240701	144300	954907590	13580	13590	13590	13580	4
276	20240701	144200	954853240	13590	13590	13590	13590	50
277	20240701	144100	954173740	13590	13580	13590	13580	56
278	20240701	144000	953413210	13590	13590	13590	13590	236
279	20240701	143900	950205970	13590	13590	13590	13590	0
280	20240701	143800	950205970	13590	13590	13590	13590	71
281	20240701	143700	949241080	13590	13590	13590	13590	344
282	20240701	143600	944566120	13580	13580	13580	13570	204
283	20240701	143500	941796260	13580	13580	13580	13580	129
284	20240701	143400	940044440	13580	13580	13580	13580	205
285	20240701	143300	937260540	13580	13580	13580	13580	1
286	20240701	143200	937246960	13590	13570	13590	13570	45
287	20240701	143100	936635670	13590	13590	13590	13590	465
288	20240701	143000	930316320	13590	13590	13590	13590	100
289	20240701	142900	928957320	13590	13600	13600	13590	366
290	20240701	142800	923982790	13600	13600	13600	13600	0
291	20240701	142700	923982790	13600	13590	13600	13590	120
292	20240701	142600	922351840	13600	13600	13600	13600	700
293	20240701	142500	912831840	13600	13600	13600	13600	67
294	20240701	142400	911920640	13600	13590	13600	13590	24
295	20240701	142300	911594330	13600	13600	13600	13600	350
296	20240701	142200	906834330	13600	13600	13600	13600	1000
297	20240701	142100	893234330	13600	13590	13600	13590	17
298	20240701	142000	893003290	13590	13580	13590	13570	671
299	20240701	141900	883885340	13570	13570	13570	13570	100
300	20240701	141800	882528340	13570	13570	13570	13570	0
301	20240701	141700	882528340	13570	13570	13570	13570	5
302	20240701	141600	882460490	13570	13580	13580	13570	56
303	20240701	141500	881700030	13590	13590	13590	13590	445
304	20240701	141400	875652480	13590	13590	13590	13590	40
305	20240701	141300	875108880	13580	13590	13590	13580	1799
306	20240701	141200	850660490	13600	13600	13600	13600	291
307	20240701	141100	846702890	13600	13600	13600	13600	368
308	20240701	141000	841698090	13590	13590	13600	13590	227
309	20240701	140900	838611380	13590	13600	13600	13590	45
310	20240701	140800	837999530	13600	13600	13600	13600	696
311	20240701	140700	828533930	13590	13590	13590	13590	52
312	20240701	140600	827827250	13590	13600	13600	13590	42
313	20240701	140500	827256270	13590	13600	13600	13590	33
314	20240701	140400	826807770	13600	13600	13600	13600	217
315	20240701	140300	823856570	13590	13590	13590	13590	1
316	20240701	140200	823842980	13600	13600	13600	13600	83
317	20240701	140100	822714180	13600	13600	13600	13600	0
318	20240701	140000	822714180	13600	13590	13600	13590	45
319	20240701	135900	822102230	13590	13590	13590	13590	30
320	20240701	135800	821694530	13590	13590	13590	13590	1
321	20240701	135700	821680940	13590	13590	13590	13590	7
322	20240701	135600	821585810	13590	13590	13590	13590	0
323	20240701	135500	821585810	13590	13590	13590	13590	105
324	20240701	135400	820158860	13590	13590	13590	13590	46
325	20240701	135300	819533720	13590	13590	13590	13590	36
326	20240701	135200	819044480	13590	13590	13590	13590	0
327	20240701	135100	819044480	13590	13590	13590	13590	10
328	20240701	135000	818908580	13590	13590	13590	13590	97
329	20240701	134900	817590350	13600	13590	13600	13590	240
330	20240701	134800	814327350	13590	13590	13590	13590	70
331	20240701	134700	813376050	13590	13600	13600	13590	111
332	20240701	134600	811867550	13600	13600	13600	13600	0
333	20240701	134500	811867550	13600	13600	13600	13600	140
334	20240701	134400	809963550	13590	13590	13590	13590	430
335	20240701	134300	804119850	13590	13590	13590	13590	2
336	20240701	134200	804092670	13590	13590	13590	13590	6
337	20240701	134100	804011130	13590	13590	13590	13590	98
338	20240701	134000	802679310	13590	13580	13590	13580	673
339	20240701	133900	793533620	13590	13580	13590	13580	21
340	20240701	133800	793248260	13590	13580	13590	13580	26
341	20240701	133700	792895160	13570	13580	13580	13570	292
342	20240701	133600	788929840	13580	13570	13580	13570	163
343	20240701	133500	786716800	13570	13570	13570	13570	0
344	20240701	133400	786716800	13570	13570	13570	13570	1
345	20240701	133300	786703230	13570	13570	13570	13570	17
346	20240701	133200	786472540	13570	13570	13570	13570	103
347	20240701	133100	785074830	13570	13570	13570	13570	0
348	20240701	133000	785074830	13570	13570	13570	13560	9
349	20240701	132900	784952730	13570	13570	13590	13570	149
350	20240701	132800	782929400	13580	13580	13580	13580	100
351	20240701	132700	781571400	13580	13580	13580	13580	80
352	20240701	132600	780485000	13580	13580	13580	13580	376
353	20240701	132500	775378920	13580	13580	13580	13580	192
354	20240701	132400	772771560	13590	13590	13590	13590	1
355	20240701	132300	772757970	13580	13580	13590	13580	201
356	20240701	132200	770028380	13570	13570	13570	13570	11
357	20240701	132100	769879110	13580	13590	13590	13580	277
358	20240701	132000	766114780	13600	13600	13600	13590	43
359	20240701	131900	765530140	13590	13570	13590	13570	977
360	20240701	131800	752258840	13570	13580	13580	13570	662
361	20240701	131700	743269600	13570	13570	13580	13570	187
362	20240701	131600	740730810	13570	13570	13570	13570	135
363	20240701	131500	738898860	13570	13570	13570	13570	0
364	20240701	131400	738898860	13570	13570	13570	13570	0
365	20240701	131300	738898860	13570	13570	13570	13570	6
366	20240701	131200	738817440	13570	13570	13570	13570	279
367	20240701	131100	735031410	13570	13560	13570	13560	75
368	20240701	131000	734013680	13570	13580	13580	13570	271
369	20240701	130900	730334110	13580	13580	13580	13580	1
370	20240701	130800	730320530	13580	13550	13580	13550	1465
371	20240701	130700	710466750	13540	13550	13550	13540	502
372	20240701	130600	703664660	13550	13550	13550	13550	634
373	20240701	130500	695073960	13540	13540	13550	13540	1103
374	20240701	130400	680131340	13540	13540	13540	13540	156
375	20240701	130300	678019100	13540	13540	13540	13540	300
376	20240701	130200	673957100	13530	13530	13530	13530	42
377	20240701	130100	673388840	13530	13530	13530	13530	0
378	20240701	130000	673388840	13530	13540	13540	13530	286
379	20240701	125900	669517260	13530	13530	13530	13530	100
380	20240701	125800	668164260	13530	13520	13530	13520	55
381	20240701	125700	667420220	13510	13530	13530	13510	201
382	20240701	125600	664702590	13540	13540	13540	13540	7
383	20240701	125500	664607810	13540	13540	13540	13540	5
384	20240701	125400	664540110	13530	13530	13530	13530	3
385	20240701	125300	664499520	13540	13540	13540	13540	219
386	20240701	125200	661534260	13540	13540	13540	13540	0
387	20240701	125100	661534260	13540	13540	13540	13540	51
388	20240701	125000	660843720	13530	13540	13540	13530	18
389	20240701	124900	660600100	13540	13540	13540	13540	172
390	20240701	124800	658271220	13540	13540	13540	13540	200
391	20240701	124700	655563220	13540	13540	13550	13540	68
392	20240701	124600	654642390	13540	13540	13540	13540	145
393	20240701	124500	652679090	13540	13530	13540	13530	635
394	20240701	124400	644081230	13540	13530	13540	13530	25
395	20240701	124300	643742960	13530	13530	13530	13530	5
396	20240701	124200	643675310	13520	13520	13520	13520	86
397	20240701	124100	642512590	13520	13510	13520	13510	200
398	20240701	124000	639810540	13520	13520	13520	13520	61
399	20240701	123900	638985820	13520	13520	13520	13520	137
400	20240701	123800	637133580	13520	13530	13530	13520	12
401	20240701	123700	636971290	13540	13540	13540	13540	1
402	20240701	123600	636957750	13530	13520	13530	13520	409
403	20240701	123500	631424620	13510	13520	13520	13510	48
404	20240701	123400	630775710	13540	13530	13540	13530	12
405	20240701	123300	630613340	13540	13530	13540	13530	158
406	20240701	123200	628474550	13530	13530	13530	13530	108
407	20240701	123100	627013310	13530	13530	13530	13530	295
408	20240701	123000	623021960	13540	13530	13540	13530	133
409	20240701	122900	621222340	13520	13520	13520	13520	166
410	20240701	122800	618978020	13520	13520	13520	13520	20
411	20240701	122700	618707620	13510	13510	13510	13510	64
412	20240701	122600	617842980	13510	13530	13530	13510	173
413	20240701	122500	615504430	13530	13530	13530	13530	50
414	20240701	122400	614827930	13520	13520	13520	13520	52
415	20240701	122300	614124890	13520	13520	13530	13520	115
416	20240701	122200	612569940	13530	13530	13540	13530	63
417	20240701	122100	611717460	13530	13530	13530	13530	1
418	20240701	122000	611703930	13520	13530	13530	13520	25
419	20240701	121900	611365730	13530	13530	13530	13530	143
420	20240701	121800	609430940	13520	13530	13530	13520	903
421	20240701	121700	597222000	13530	13530	13530	13530	100
422	20240701	121600	595869000	13530	13530	13540	13530	6
423	20240701	121500	595787810	13530	13540	13540	13530	18
424	20240701	121400	595544170	13540	13530	13540	13530	40
425	20240701	121300	595002930	13530	13530	13530	13530	0
426	20240701	121200	595002930	13530	13530	13530	13530	7
427	20240701	121100	594908220	13520	13520	13520	13520	362
428	20240701	121000	590013980	13520	13530	13530	13520	66
429	20240701	120900	589121440	13540	13540	13540	13540	101
430	20240701	120800	587753900	13540	13550	13550	13540	33
431	20240701	120700	587306760	13550	13550	13550	13550	52
432	20240701	120600	586602160	13540	13540	13540	13540	105
433	20240701	120500	585180460	13540	13540	13540	13540	70
434	20240701	120400	584232660	13540	13540	13540	13540	2
435	20240701	120300	584205580	13540	13540	13540	13540	123
436	20240701	120200	582540160	13540	13540	13540	13540	12
437	20240701	120100	582377680	13540	13540	13540	13540	4
438	20240701	120000	582323520	13550	13540	13550	13540	840
439	20240701	115900	570949700	13530	13530	13530	13530	434
440	20240701	115800	565077680	13540	13540	13540	13540	20
441	20240701	115700	564806880	13540	13540	13540	13540	0
442	20240701	115600	564806880	13540	13530	13540	13530	63
443	20240701	115500	563954190	13520	13530	13530	13520	70
444	20240701	115400	563007780	13520	13510	13520	13510	11
445	20240701	115300	562859140	13510	13510	13510	13510	0
446	20240701	115200	562859140	13510	13520	13520	13510	57
447	20240701	115100	562088510	13520	13530	13530	13520	68
448	20240701	115000	561169130	13540	13540	13540	13530	192
449	20240701	114900	558570550	13540	13540	13540	13540	28
450	20240701	114800	558191430	13530	13520	13530	13520	76
451	20240701	114700	557163860	13530	13530	13530	13530	33
452	20240701	114600	556717370	13530	13510	13530	13510	263
453	20240701	114500	553161140	13520	13520	13520	13520	109
454	20240701	114400	551687460	13520	13530	13530	13520	51
455	20240701	114300	550997480	13530	13530	13530	13530	15
456	20240701	114200	550794530	13530	13530	13530	13530	437
457	20240701	114100	544881920	13530	13520	13530	13520	302
458	20240701	114000	540796860	13520	13520	13520	13520	0
459	20240701	113900	540796860	13520	13520	13520	13520	0
460	20240701	113800	540796860	13520	13520	13520	13520	242
461	20240701	113700	537525020	13510	13510	13510	13510	12
462	20240701	113600	537362900	13510	13510	13510	13510	259
463	20240701	113500	533863810	13510	13510	13510	13510	243
464	20240701	113400	530580880	13520	13520	13520	13520	0
465	20240701	113300	530580880	13520	13520	13520	13520	1
466	20240701	113200	530567360	13520	13520	13520	13520	0
467	20240701	113100	530567360	13520	13520	13520	13520	0
468	20240701	113000	530567360	13520	13490	13520	13490	476
469	20240701	112900	524141380	13490	13480	13490	13480	501
470	20240701	112800	517384880	13480	13480	13480	13480	115
471	20240701	112700	515834680	13480	13480	13480	13480	100
472	20240701	112600	514486680	13480	13490	13490	13480	117
473	20240701	112500	512908850	13490	13490	13490	13490	0
474	20240701	112400	512908850	13490	13490	13490	13490	0
475	20240701	112300	512908850	13490	13490	13490	13490	2
476	20240701	112200	512881870	13490	13490	13490	13490	25
477	20240701	112100	512544620	13490	13490	13490	13490	207
478	20240701	112000	509752190	13490	13490	13490	13490	1
479	20240701	111900	509738700	13480	13480	13480	13480	0
480	20240701	111800	509738700	13480	13480	13480	13480	0
481	20240701	111700	509738700	13480	13440	13480	13440	336
482	20240701	111600	505219100	13440	13470	13480	13440	498
483	20240701	111500	498524610	13480	13470	13490	13470	1038
484	20240701	111400	484542200	13480	13490	13490	13470	129
485	20240701	111300	482803770	13490	13490	13490	13490	2
486	20240701	111200	482776790	13490	13490	13490	13490	0
487	20240701	111100	482776790	13490	13480	13490	13480	206
488	20240701	111000	479999240	13490	13490	13490	13480	280
489	20240701	110900	476222690	13500	13500	13500	13500	0
490	20240701	110800	476222690	13500	13500	13500	13500	0
491	20240701	110700	476222690	13500	13490	13500	13480	191
492	20240701	110600	473646290	13500	13500	13500	13500	0
493	20240701	110500	473646290	13500	13500	13520	13480	508
494	20240701	110400	466789530	13500	13500	13510	13500	91
495	20240701	110300	465561010	13500	13500	13510	13500	89
496	20240701	110200	464359070	13510	13510	13520	13510	163
497	20240701	110100	462156130	13510	13520	13520	13510	32
498	20240701	110000	461723800	13530	13540	13540	13530	86
499	20240701	105900	460560150	13540	13520	13540	13520	685
500	20240701	105800	451297760	13520	13520	13520	13520	40
501	20240701	105700	450756960	13520	13510	13520	13500	333
502	20240701	105600	446257200	13510	13500	13510	13500	204
503	20240701	105500	443503190	13510	13510	13510	13510	0
504	20240701	105400	443503190	13510	13510	13510	13510	55
505	20240701	105300	442760140	13510	13520	13520	13510	137
506	20240701	105200	440909250	13510	13510	13510	13500	131
507	20240701	105100	439140240	13510	13500	13510	13500	120
508	20240701	105000	437519390	13500	13520	13520	13500	915
509	20240701	104900	425164330	13510	13520	13520	13510	8
510	20240701	104800	425056180	13520	13530	13540	13520	256
511	20240701	104700	421593870	13540	13540	13540	13540	159
512	20240701	104600	419441010	13540	13550	13550	13540	21
513	20240701	104500	419156600	13540	13540	13550	13540	576
514	20240701	104400	411356470	13540	13530	13540	13530	83
515	20240701	104300	410233110	13530	13530	13530	13530	218
516	20240701	104200	407283570	13530	13530	13530	13530	281
517	20240701	104100	403481640	13530	13520	13530	13520	155
518	20240701	104000	401384640	13520	13520	13520	13520	3
519	20240701	103900	401344080	13530	13510	13530	13510	249
520	20240701	103800	397977220	13510	13520	13520	13510	7
521	20240701	103700	397882600	13520	13500	13540	13500	1085
522	20240701	103600	383224760	13500	13490	13500	13490	122
523	20240701	103500	381578970	13490	13500	13500	13490	307
524	20240701	103400	377435470	13500	13490	13500	13490	109
525	20240701	103300	375964180	13490	13500	13500	13490	55
526	20240701	103200	375221710	13500	13500	13500	13500	120
527	20240701	103100	373601710	13500	13460	13500	13460	1577
528	20240701	103000	352341600	13460	13460	13460	13460	4
529	20240701	102900	352287760	13460	13470	13470	13460	172
530	20240701	102800	349972540	13470	13470	13470	13460	99
531	20240701	102700	348639070	13470	13470	13470	13470	1
532	20240701	102600	348625600	13470	13470	13470	13470	42
533	20240701	102500	348059860	13460	13470	13470	13460	82
534	20240701	102400	346955530	13470	13470	13470	13470	14
535	20240701	102300	346766950	13480	13480	13480	13480	0
536	20240701	102200	346766950	13480	13470	13480	13460	260
537	20240701	102100	343264740	13470	13470	13470	13470	7
538	20240701	102000	343170450	13470	13470	13470	13460	125
539	20240701	101900	341486810	13460	13470	13480	13460	494
540	20240701	101800	334829790	13460	13460	13460	13460	216
541	20240701	101700	331922430	13470	13470	13470	13470	42
542	20240701	101600	331356690	13460	13460	13460	13460	124
543	20240701	101500	329687650	13460	13450	13460	13450	133
544	20240701	101400	327897880	13460	13450	13460	13450	13
545	20240701	101300	327723000	13460	13460	13460	13460	88
546	20240701	101200	326538520	13450	13440	13460	13440	156
547	20240701	101100	324441370	13440	13440	13440	13440	55
548	20240701	101000	323702170	13430	13430	13430	13430	0
549	20240701	100900	323702170	13430	13430	13430	13430	6
550	20240701	100800	323621590	13430	13430	13430	13430	70
551	20240701	100700	322681490	13430	13430	13430	13430	219
552	20240701	100600	319740320	13430	13420	13430	13420	62
553	20240701	100500	318907710	13410	13400	13410	13400	460
554	20240701	100400	312739620	13400	13400	13400	13390	596
555	20240701	100300	304754240	13410	13410	13410	13410	51
556	20240701	100200	304070330	13410	13410	13410	13410	10
557	20240701	100100	303936230	13410	13410	13410	13410	148
558	20240701	100000	301951550	13400	13400	13400	13400	25
559	20240701	095900	301616550	13390	13390	13390	13390	11
560	20240701	095800	301469260	13390	13400	13400	13390	318
561	20240701	095700	297210240	13400	13410	13410	13400	47
562	20240701	095600	296580430	13400	13400	13400	13400	244
563	20240701	095500	293310830	13400	13420	13420	13400	240
564	20240701	095400	290091630	13430	13430	13430	13430	0
565	20240701	095300	290091630	13430	13430	13430	13430	281
566	20240701	095200	286317800	13430	13430	13430	13430	1
567	20240701	095100	286304370	13430	13430	13430	13430	11
568	20240701	095000	286156640	13430	13420	13430	13420	109
569	20240701	094900	284693790	13420	13420	13420	13420	32
570	20240701	094800	284264350	13430	13470	13470	13430	1193
571	20240701	094700	268217200	13480	13470	13480	13470	154
572	20240701	094600	266142800	13470	13460	13470	13460	287
573	20240701	094500	262278140	13460	13470	13470	13460	468
574	20240701	094400	255976200	13460	13450	13460	13450	336
575	20240701	094300	251455960	13440	13440	13440	13440	129
576	20240701	094200	249722200	13440	13440	13440	13430	125
577	20240701	094100	248042350	13440	13420	13480	13420	2187
578	20240701	094000	218634210	13420	13390	13420	13390	47
579	20240701	093900	218004340	13390	13420	13420	13390	338
580	20240701	093800	213474690	13420	13380	13430	13380	1411
581	20240701	093700	194578790	13380	13370	13380	13370	460
582	20240701	093600	188427780	13370	13370	13370	13370	192
583	20240701	093500	185860740	13370	13360	13370	13360	171
584	20240701	093400	183575980	13370	13370	13370	13360	138
585	20240701	093300	181730970	13360	13370	13380	13360	1064
586	20240701	093200	167502210	13370	13330	13370	13330	641
587	20240701	093100	158954820	13330	13330	13340	13320	514
588	20240701	093000	152101230	13340	13350	13350	13340	19
589	20240701	092900	151847750	13350	13360	13360	13350	45
590	20240701	092800	151246820	13360	13370	13380	13360	146
591	20240701	092700	149293550	13380	13330	13390	13330	568
592	20240701	092600	141705120	13330	13320	13340	13320	140
593	20240701	092500	139839580	13340	13340	13340	13340	3
594	20240701	092400	139799560	13340	13320	13340	13320	140
595	20240701	092300	137934490	13310	13310	13320	13310	40
596	20240701	092200	137402050	13320	13290	13320	13290	634
597	20240701	092100	128968840	13280	13280	13280	13280	235
598	20240701	092000	125848040	13280	13240	13290	13240	1606
599	20240701	091900	104553620	13230	13230	13230	13230	116
600	20240701	091800	103018940	13230	13230	13230	13230	4
601	20240701	091700	102966020	13220	13220	13220	13220	100
602	20240701	091600	101644020	13220	13230	13230	13220	238
603	20240701	091500	98495380	13250	13260	13260	13250	13
604	20240701	091400	98323120	13250	13280	13280	13250	711
605	20240701	091300	88896720	13280	13280	13280	13280	234
606	20240701	091200	85789200	13280	13280	13280	13280	0
607	20240701	091100	85789200	13280	13290	13290	13280	484
608	20240701	091000	79358720	13290	13290	13290	13280	18
609	20240701	090900	79119640	13280	13300	13300	13260	568
610	20240701	090800	71573840	13290	13280	13300	13280	1100
611	20240701	090700	56954760	13280	13230	13280	13230	1040
612	20240701	090600	43166900	13230	13160	13230	13160	505
613	20240701	090500	36496030	13160	13160	13160	13150	130
614	20240701	090400	34785820	13150	13210	13210	13100	447
615	20240701	090300	28925290	13210	13110	13210	13110	828
616	20240701	090200	17995890	13100	13160	13170	13100	201
617	20240701	090100	15359780	13170	13100	13170	13100	190
618	20240701	090000	12865190	13110	13210	13210	13110	974