KissMeData/189860/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	204100	638576010	5460	5460	5460	5460	1994
3	20240701	204000	638576010	5460	5460	5460	5460	0
4	20240701	203900	638576010	5460	5460	5460	5460	0
5	20240701	203800	638576010	5460	5460	5460	5460	0
6	20240701	203700	638576010	5460	5460	5460	5460	0
7	20240701	203600	638576010	5460	5460	5460	5460	0
8	20240701	203500	638576010	5460	5460	5460	5460	0
9	20240701	203400	638576010	5460	5460	5460	5460	0
10	20240701	203300	638576010	5460	5460	5460	5460	0
11	20240701	203200	638576010	5460	5460	5460	5460	0
12	20240701	203100	638576010	5460	5460	5460	5460	0
13	20240701	203000	638576010	5460	5460	5460	5460	0
14	20240701	202900	638576010	5460	5460	5460	5460	0
15	20240701	202800	638576010	5460	5460	5460	5460	0
16	20240701	202700	638576010	5460	5460	5460	5460	0
17	20240701	202600	638576010	5460	5460	5460	5460	0
18	20240701	202500	638576010	5460	5460	5460	5460	0
19	20240701	202400	638576010	5460	5460	5460	5460	0
20	20240701	202300	638576010	5460	5460	5460	5460	0
21	20240701	202200	638576010	5460	5460	5460	5460	0
22	20240701	202100	638576010	5460	5460	5460	5460	0
23	20240701	202000	638576010	5460	5460	5460	5460	0
24	20240701	201900	638576010	5460	5460	5460	5460	0
25	20240701	201800	638576010	5460	5460	5460	5460	0
26	20240701	201700	638576010	5460	5460	5460	5460	0
27	20240701	201600	638576010	5460	5460	5460	5460	0
28	20240701	201500	638576010	5460	5460	5460	5460	0
29	20240701	201400	638576010	5460	5460	5460	5460	0
30	20240701	201300	638576010	5460	5460	5460	5460	0
31	20240701	201200	638576010	5460	5460	5460	5460	0
32	20240701	201100	638576010	5460	5460	5460	5460	1994
33	20240701	201000	638576010	5460	5460	5460	5460	0
34	20240701	200900	638576010	5460	5460	5460	5460	0
35	20240701	200800	638576010	5460	5460	5460	5460	0
36	20240701	200700	638576010	5460	5460	5460	5460	0
37	20240701	200600	638576010	5460	5460	5460	5460	0
38	20240701	200500	638576010	5460	5460	5460	5460	0
39	20240701	200400	638576010	5460	5460	5460	5460	0
40	20240701	200300	638576010	5460	5460	5460	5460	0
41	20240701	200200	638576010	5460	5460	5460	5460	0
42	20240701	200100	638576010	5460	5460	5460	5460	0
43	20240701	200000	638576010	5460	5460	5460	5460	0
44	20240701	195900	638576010	5460	5460	5460	5460	0
45	20240701	195800	638576010	5460	5460	5460	5460	0
46	20240701	195700	638576010	5460	5460	5460	5460	0
47	20240701	195600	638576010	5460	5460	5460	5460	0
48	20240701	195500	638576010	5460	5460	5460	5460	0
49	20240701	195400	638576010	5460	5460	5460	5460	0
50	20240701	195300	638576010	5460	5460	5460	5460	0
51	20240701	195200	638576010	5460	5460	5460	5460	0
52	20240701	195100	638576010	5460	5460	5460	5460	0
53	20240701	195000	638576010	5460	5460	5460	5460	0
54	20240701	194900	638576010	5460	5460	5460	5460	0
55	20240701	194800	638576010	5460	5460	5460	5460	0
56	20240701	194700	638576010	5460	5460	5460	5460	0
57	20240701	194600	638576010	5460	5460	5460	5460	0
58	20240701	194500	638576010	5460	5460	5460	5460	0
59	20240701	194400	638576010	5460	5460	5460	5460	0
60	20240701	194300	638576010	5460	5460	5460	5460	0
61	20240701	194200	638576010	5460	5460	5460	5460	0
62	20240701	194100	638576010	5460	5460	5460	5460	1994
63	20240701	194000	638576010	5460	5460	5460	5460	0
64	20240701	193900	638576010	5460	5460	5460	5460	0
65	20240701	193800	638576010	5460	5460	5460	5460	0
66	20240701	193700	638576010	5460	5460	5460	5460	0
67	20240701	193600	638576010	5460	5460	5460	5460	0
68	20240701	193500	638576010	5460	5460	5460	5460	0
69	20240701	193400	638576010	5460	5460	5460	5460	0
70	20240701	193300	638576010	5460	5460	5460	5460	0
71	20240701	193200	638576010	5460	5460	5460	5460	0
72	20240701	193100	638576010	5460	5460	5460	5460	0
73	20240701	193000	638576010	5460	5460	5460	5460	0
74	20240701	192900	638576010	5460	5460	5460	5460	0
75	20240701	192800	638576010	5460	5460	5460	5460	0
76	20240701	192700	638576010	5460	5460	5460	5460	0
77	20240701	192600	638576010	5460	5460	5460	5460	0
78	20240701	192500	638576010	5460	5460	5460	5460	0
79	20240701	192400	638576010	5460	5460	5460	5460	0
80	20240701	192300	638576010	5460	5460	5460	5460	0
81	20240701	192200	638576010	5460	5460	5460	5460	0
82	20240701	192100	638576010	5460	5460	5460	5460	0
83	20240701	192000	638576010	5460	5460	5460	5460	0
84	20240701	191900	638576010	5460	5460	5460	5460	0
85	20240701	191800	638576010	5460	5460	5460	5460	0
86	20240701	191700	638576010	5460	5460	5460	5460	0
87	20240701	191600	638576010	5460	5460	5460	5460	0
88	20240701	191500	638576010	5460	5460	5460	5460	0
89	20240701	191400	638576010	5460	5460	5460	5460	0
90	20240701	191300	638576010	5460	5460	5460	5460	0
91	20240701	191200	638576010	5460	5460	5460	5460	0
92	20240701	191100	638576010	5460	5460	5460	5460	1994
93	20240701	191000	638576010	5460	5460	5460	5460	0
94	20240701	190900	638576010	5460	5460	5460	5460	0
95	20240701	190800	638576010	5460	5460	5460	5460	0
96	20240701	190700	638576010	5460	5460	5460	5460	0
97	20240701	190600	638576010	5460	5460	5460	5460	0
98	20240701	190500	638576010	5460	5460	5460	5460	0
99	20240701	190400	638576010	5460	5460	5460	5460	0
100	20240701	190300	638576010	5460	5460	5460	5460	0
101	20240701	190200	638576010	5460	5460	5460	5460	0
102	20240701	190100	638576010	5460	5460	5460	5460	0
103	20240701	190000	638576010	5460	5460	5460	5460	0
104	20240701	185900	638576010	5460	5460	5460	5460	0
105	20240701	185800	638576010	5460	5460	5460	5460	0
106	20240701	185700	638576010	5460	5460	5460	5460	0
107	20240701	185600	638576010	5460	5460	5460	5460	0
108	20240701	185500	638576010	5460	5460	5460	5460	0
109	20240701	185400	638576010	5460	5460	5460	5460	0
110	20240701	185300	638576010	5460	5460	5460	5460	0
111	20240701	185200	638576010	5460	5460	5460	5460	0
112	20240701	185100	638576010	5460	5460	5460	5460	0
113	20240701	185000	638576010	5460	5460	5460	5460	0
114	20240701	184900	638576010	5460	5460	5460	5460	0
115	20240701	184800	638576010	5460	5460	5460	5460	0
116	20240701	184700	638576010	5460	5460	5460	5460	0
117	20240701	184600	638576010	5460	5460	5460	5460	0
118	20240701	184500	638576010	5460	5460	5460	5460	0
119	20240701	184400	638576010	5460	5460	5460	5460	0
120	20240701	184300	638576010	5460	5460	5460	5460	0
121	20240701	184200	638576010	5460	5460	5460	5460	0
122	20240701	184100	638576010	5460	5460	5460	5460	1994
123	20240701	184000	638576010	5460	5460	5460	5460	0
124	20240701	183900	638576010	5460	5460	5460	5460	0
125	20240701	183800	638576010	5460	5460	5460	5460	0
126	20240701	183700	638576010	5460	5460	5460	5460	0
127	20240701	183600	638576010	5460	5460	5460	5460	0
128	20240701	183500	638576010	5460	5460	5460	5460	0
129	20240701	183400	638576010	5460	5460	5460	5460	0
130	20240701	183300	638576010	5460	5460	5460	5460	0
131	20240701	183200	638576010	5460	5460	5460	5460	0
132	20240701	183100	638576010	5460	5460	5460	5460	0
133	20240701	183000	638576010	5460	5460	5460	5460	0
134	20240701	182900	638576010	5460	5460	5460	5460	0
135	20240701	182800	638576010	5460	5460	5460	5460	0
136	20240701	182700	638576010	5460	5460	5460	5460	0
137	20240701	182600	638576010	5460	5460	5460	5460	0
138	20240701	182500	638576010	5460	5460	5460	5460	0
139	20240701	182400	638576010	5460	5460	5460	5460	0
140	20240701	182300	638576010	5460	5460	5460	5460	0
141	20240701	182200	638576010	5460	5460	5460	5460	0
142	20240701	182100	638576010	5460	5460	5460	5460	0
143	20240701	182000	638576010	5460	5460	5460	5460	0
144	20240701	181900	638576010	5460	5460	5460	5460	0
145	20240701	181800	638576010	5460	5460	5460	5460	0
146	20240701	181700	638576010	5460	5460	5460	5460	0
147	20240701	181600	638576010	5460	5460	5460	5460	0
148	20240701	181500	638576010	5460	5460	5460	5460	0
149	20240701	181400	638576010	5460	5460	5460	5460	0
150	20240701	181300	638576010	5460	5460	5460	5460	0
151	20240701	181200	638576010	5460	5460	5460	5460	0
152	20240701	181100	638576010	5460	5460	5460	5460	1994
153	20240701	181000	638576010	5460	5460	5460	5460	0
154	20240701	180900	638576010	5460	5460	5460	5460	0
155	20240701	180800	638576010	5460	5460	5460	5460	0
156	20240701	180700	638576010	5460	5460	5460	5460	0
157	20240701	180600	638576010	5460	5460	5460	5460	0
158	20240701	180500	638576010	5460	5460	5460	5460	0
159	20240701	180400	638576010	5460	5460	5460	5460	0
160	20240701	180300	638576010	5460	5460	5460	5460	0
161	20240701	180200	638576010	5460	5460	5460	5460	0
162	20240701	180100	638576010	5460	5460	5460	5460	0
163	20240701	180000	638576010	5460	5460	5460	5460	0
164	20240701	175900	638576010	5460	5460	5460	5460	0
165	20240701	175800	638576010	5460	5460	5460	5460	0
166	20240701	175700	638576010	5460	5460	5460	5460	0
167	20240701	175600	638576010	5460	5460	5460	5460	0
168	20240701	175500	638576010	5460	5460	5460	5460	0
169	20240701	175400	638576010	5460	5460	5460	5460	0
170	20240701	175300	638576010	5460	5460	5460	5460	0
171	20240701	175200	638576010	5460	5460	5460	5460	0
172	20240701	175100	638576010	5460	5460	5460	5460	0
173	20240701	175000	638576010	5460	5460	5460	5460	0
174	20240701	174900	638576010	5460	5460	5460	5460	0
175	20240701	174800	638576010	5460	5460	5460	5460	0
176	20240701	174700	638576010	5460	5460	5460	5460	0
177	20240701	174600	638576010	5460	5460	5460	5460	0
178	20240701	174500	638576010	5460	5460	5460	5460	0
179	20240701	174400	638576010	5460	5460	5460	5460	0
180	20240701	174300	638576010	5460	5460	5460	5460	0
181	20240701	174200	638576010	5460	5460	5460	5460	0
182	20240701	174100	638576010	5460	5460	5460	5460	1994
183	20240701	174000	638576010	5460	5460	5460	5460	0
184	20240701	173900	638576010	5460	5460	5460	5460	0
185	20240701	173800	638576010	5460	5460	5460	5460	0
186	20240701	173700	638576010	5460	5460	5460	5460	0
187	20240701	173600	638576010	5460	5460	5460	5460	0
188	20240701	173500	638576010	5460	5460	5460	5460	0
189	20240701	173400	638576010	5460	5460	5460	5460	0
190	20240701	173300	638576010	5460	5460	5460	5460	0
191	20240701	173200	638576010	5460	5460	5460	5460	0
192	20240701	173100	638576010	5460	5460	5460	5460	0
193	20240701	173000	638576010	5460	5460	5460	5460	0
194	20240701	172900	638576010	5460	5460	5460	5460	0
195	20240701	172800	638576010	5460	5460	5460	5460	0
196	20240701	172700	638576010	5460	5460	5460	5460	0
197	20240701	172600	638576010	5460	5460	5460	5460	0
198	20240701	172500	638576010	5460	5460	5460	5460	0
199	20240701	172400	638576010	5460	5460	5460	5460	0
200	20240701	172300	638576010	5460	5460	5460	5460	0
201	20240701	172200	638576010	5460	5460	5460	5460	0
202	20240701	172100	638576010	5460	5460	5460	5460	0
203	20240701	172000	638576010	5460	5460	5460	5460	0
204	20240701	171900	638576010	5460	5460	5460	5460	0
205	20240701	171800	638576010	5460	5460	5460	5460	0
206	20240701	171700	638576010	5460	5460	5460	5460	0
207	20240701	171600	638576010	5460	5460	5460	5460	0
208	20240701	171500	638576010	5460	5460	5460	5460	0
209	20240701	171400	638576010	5460	5460	5460	5460	0
210	20240701	171300	638576010	5460	5460	5460	5460	0
211	20240701	171200	638576010	5460	5460	5460	5460	0
212	20240701	171100	638576010	5460	5460	5460	5460	1994
213	20240701	171000	638576010	5460	5460	5460	5460	0
214	20240701	170900	638576010	5460	5460	5460	5460	0
215	20240701	170800	638576010	5460	5460	5460	5460	0
216	20240701	170700	638576010	5460	5460	5460	5460	0
217	20240701	170600	638576010	5460	5460	5460	5460	0
218	20240701	170500	638576010	5460	5460	5460	5460	0
219	20240701	170400	638576010	5460	5460	5460	5460	0
220	20240701	170300	638576010	5460	5460	5460	5460	0
221	20240701	170200	638576010	5460	5460	5460	5460	0
222	20240701	170100	638576010	5460	5460	5460	5460	0
223	20240701	170000	638576010	5460	5460	5460	5460	0
224	20240701	165900	638576010	5460	5460	5460	5460	0
225	20240701	165800	638576010	5460	5460	5460	5460	0
226	20240701	165700	638576010	5460	5460	5460	5460	0
227	20240701	165600	638576010	5460	5460	5460	5460	0
228	20240701	165500	638576010	5460	5460	5460	5460	0
229	20240701	165400	638576010	5460	5460	5460	5460	0
230	20240701	165300	638576010	5460	5460	5460	5460	0
231	20240701	165200	638576010	5460	5460	5460	5460	0
232	20240701	165100	638576010	5460	5460	5460	5460	0
233	20240701	165000	638576010	5460	5460	5460	5460	0
234	20240701	164900	638576010	5460	5460	5460	5460	0
235	20240701	164800	638576010	5460	5460	5460	5460	0
236	20240701	164700	638576010	5460	5460	5460	5460	0
237	20240701	164600	638576010	5460	5460	5460	5460	0
238	20240701	164500	638576010	5460	5460	5460	5460	0
239	20240701	164400	638576010	5460	5460	5460	5460	0
240	20240701	164300	638576010	5460	5460	5460	5460	0
241	20240701	164200	638576010	5460	5460	5460	5460	0
242	20240701	164100	638576010	5460	5460	5460	5460	1994
243	20240701	164000	638576010	5460	5460	5460	5460	0
244	20240701	163900	638576010	5460	5460	5460	5460	0
245	20240701	163800	638576010	5460	5460	5460	5460	0
246	20240701	163700	638576010	5460	5460	5460	5460	0
247	20240701	163600	638576010	5460	5460	5460	5460	0
248	20240701	163500	638576010	5460	5460	5460	5460	0
249	20240701	163400	638576010	5460	5460	5460	5460	0
250	20240701	163300	638576010	5460	5460	5460	5460	0
251	20240701	163200	638576010	5460	5460	5460	5460	0
252	20240701	163100	638576010	5460	5460	5460	5460	0
253	20240701	163000	638576010	5460	5460	5460	5460	0
254	20240701	162900	638576010	5460	5460	5460	5460	0
255	20240701	162800	638576010	5460	5460	5460	5460	0
256	20240701	162700	638576010	5460	5460	5460	5460	0
257	20240701	162600	638576010	5460	5460	5460	5460	0
258	20240701	162500	638576010	5460	5460	5460	5460	0
259	20240701	162400	638576010	5460	5460	5460	5460	0
260	20240701	162300	638576010	5460	5460	5460	5460	0
261	20240701	162200	638576010	5460	5460	5460	5460	0
262	20240701	162100	638576010	5460	5460	5460	5460	0
263	20240701	162000	638576010	5460	5460	5460	5460	0
264	20240701	161900	638576010	5460	5460	5460	5460	0
265	20240701	161800	638576010	5460	5460	5460	5460	0
266	20240701	161700	638576010	5460	5460	5460	5460	0
267	20240701	161600	638576010	5460	5460	5460	5460	0
268	20240701	161500	638576010	5460	5460	5460	5460	0
269	20240701	161400	638576010	5460	5460	5460	5460	0
270	20240701	161300	638576010	5460	5460	5460	5460	0
271	20240701	161200	638576010	5460	5460	5460	5460	0
272	20240701	161100	638576010	5460	5460	5460	5460	1994
273	20240701	161000	638576010	5460	5460	5460	5460	0
274	20240701	160900	638576010	5460	5460	5460	5460	0
275	20240701	160800	638576010	5460	5460	5460	5460	0
276	20240701	160700	638576010	5460	5460	5460	5460	0
277	20240701	160600	638576010	5460	5460	5460	5460	0
278	20240701	160500	638576010	5460	5460	5460	5460	0
279	20240701	160400	638576010	5460	5460	5460	5460	0
280	20240701	160300	638576010	5460	5460	5460	5460	0
281	20240701	160200	638576010	5460	5460	5460	5460	0
282	20240701	160100	638576010	5460	5460	5460	5460	0
283	20240701	160000	638576010	5460	5460	5460	5460	0
284	20240701	155900	638576010	5460	5460	5460	5460	0
285	20240701	155800	638576010	5460	5460	5460	5460	0
286	20240701	155700	638576010	5460	5460	5460	5460	0
287	20240701	155600	638576010	5460	5460	5460	5460	0
288	20240701	155500	638576010	5460	5460	5460	5460	0
289	20240701	155400	638576010	5460	5460	5460	5460	0
290	20240701	155300	638576010	5460	5460	5460	5460	0
291	20240701	155200	638576010	5460	5460	5460	5460	0
292	20240701	155100	638576010	5460	5460	5460	5460	0
293	20240701	155000	638576010	5460	5460	5460	5460	0
294	20240701	154900	638576010	5460	5460	5460	5460	0
295	20240701	154800	638576010	5460	5460	5460	5460	0
296	20240701	154700	638576010	5460	5460	5460	5460	0
297	20240701	154600	638576010	5460	5460	5460	5460	0
298	20240701	154500	638576010	5460	5460	5460	5460	0
299	20240701	154400	638576010	5460	5460	5460	5460	0
300	20240701	154300	638576010	5460	5460	5460	5460	0
301	20240701	154200	638576010	5460	5460	5460	5460	0
302	20240701	154100	638576010	5460	5460	5460	5460	1994
303	20240701	154000	638576010	5460	5460	5460	5460	0
304	20240701	153900	638576010	5460	5460	5460	5460	0
305	20240701	153800	638576010	5460	5460	5460	5460	0
306	20240701	153700	638576010	5460	5460	5460	5460	0
307	20240701	153600	638576010	5460	5460	5460	5460	0
308	20240701	153500	638576010	5460	5460	5460	5460	0
309	20240701	153400	638576010	5460	5460	5460	5460	0
310	20240701	153300	638576010	5460	5460	5460	5460	0
311	20240701	153200	638576010	5460	5460	5460	5460	0
312	20240701	153100	638576010	5460	5460	5460	5460	0
313	20240701	153000	638576010	5460	5460	5460	5460	1994
314	20240701	152900	627688770	5470	5470	5470	5470	0
315	20240701	152800	627688770	5470	5470	5470	5470	0
316	20240701	152700	627688770	5470	5470	5470	5470	0
317	20240701	152600	627688770	5470	5470	5470	5470	0
318	20240701	152500	627688770	5470	5470	5470	5470	0
319	20240701	152400	627688770	5470	5470	5470	5470	0
320	20240701	152300	627688770	5470	5470	5470	5470	0
321	20240701	152200	627688770	5470	5470	5470	5470	0
322	20240701	152100	627688770	5470	5470	5470	5470	0
323	20240701	152000	627688770	5470	5470	5470	5470	0
324	20240701	151900	627688770	5470	5480	5480	5470	147
325	20240701	151800	626883870	5470	5470	5470	5460	2359
326	20240701	151700	613982540	5460	5470	5470	5460	657
327	20240701	151600	610388850	5460	5460	5460	5460	320
328	20240701	151500	608641650	5460	5450	5460	5450	50
329	20240701	151400	608369050	5450	5450	5450	5450	159
330	20240701	151300	607502500	5450	5460	5460	5450	620
331	20240701	151200	604123470	5470	5470	5470	5470	0
332	20240701	151100	604123470	5470	5470	5470	5470	1
333	20240701	151000	604118000	5480	5460	5480	5460	224
334	20240701	150900	602894480	5450	5460	5460	5450	8
335	20240701	150800	602850840	5450	5450	5450	5450	0
336	20240701	150700	602850840	5450	5450	5450	5450	0
337	20240701	150600	602850840	5450	5480	5480	5450	290
338	20240701	150500	601267940	5480	5480	5480	5480	14
339	20240701	150400	601191220	5480	5480	5480	5480	914
340	20240701	150300	596182500	5480	5480	5480	5480	161
341	20240701	150200	595300220	5480	5480	5480	5480	92
342	20240701	150100	594796060	5480	5480	5480	5480	260
343	20240701	150000	593371260	5470	5470	5470	5470	433
344	20240701	145900	591002750	5450	5470	5470	5450	851
345	20240701	145800	586361880	5470	5470	5470	5470	73
346	20240701	145700	585962570	5470	5460	5470	5460	1110
347	20240701	145600	579893520	5470	5460	5470	5460	71
348	20240701	145500	579505850	5460	5460	5460	5460	0
349	20240701	145400	579505850	5460	5460	5460	5460	0
350	20240701	145300	579505850	5460	5460	5460	5460	0
351	20240701	145200	579505850	5460	5460	5460	5460	0
352	20240701	145100	579505850	5460	5460	5460	5460	185
353	20240701	145000	578495750	5460	5460	5460	5460	78
354	20240701	144900	578069870	5460	5460	5460	5460	51
355	20240701	144800	577791410	5460	5460	5460	5460	1
356	20240701	144700	577785950	5460	5450	5460	5450	396
357	20240701	144600	575627240	5450	5450	5450	5450	168
358	20240701	144500	574711640	5450	5450	5450	5450	100
359	20240701	144400	574166640	5460	5460	5460	5460	100
360	20240701	144300	573620640	5460	5460	5460	5460	10
361	20240701	144200	573566040	5450	5460	5460	5450	266
362	20240701	144100	572115250	5460	5460	5460	5460	140
363	20240701	144000	571350850	5460	5450	5460	5450	683
364	20240701	143900	567626340	5450	5450	5450	5450	10
365	20240701	143800	567571840	5460	5430	5470	5430	392
366	20240701	143700	565442500	5450	5450	5450	5450	139
367	20240701	143600	564684950	5430	5430	5430	5430	315
368	20240701	143500	562974500	5420	5430	5430	5420	700
369	20240701	143400	559178990	5450	5450	5450	5450	100
370	20240701	143300	558633990	5450	5450	5450	5450	1
371	20240701	143200	558628540	5450	5440	5450	5420	1098
372	20240701	143100	552658660	5430	5480	5480	5430	2027
373	20240701	143000	541622580	5480	5480	5480	5480	2
374	20240701	142900	541611620	5480	5480	5480	5460	113
375	20240701	142800	540994360	5480	5480	5480	5480	1
376	20240701	142700	540988880	5450	5450	5450	5450	72
377	20240701	142600	540596480	5450	5470	5470	5450	382
378	20240701	142500	538510760	5490	5490	5490	5490	0
379	20240701	142400	538510760	5490	5480	5490	5450	400
380	20240701	142300	536327020	5490	5480	5490	5480	953
381	20240701	142200	531095130	5490	5510	5510	5490	35
382	20240701	142100	530902880	5510	5530	5530	5510	865
383	20240701	142000	526135670	5530	5490	5530	5490	1847
384	20240701	141900	515973940	5450	5450	5450	5450	0
385	20240701	141800	515973940	5450	5480	5480	5450	223
386	20240701	141700	514755830	5480	5470	5500	5460	1631
387	20240701	141600	505813200	5470	5460	5470	5460	13
388	20240701	141500	505742130	5480	5410	5480	5410	4011
389	20240701	141400	483856200	5400	5460	5480	5380	3879
390	20240701	141300	462827110	5480	5480	5490	5410	12350
391	20240701	141200	395576780	5230	5230	5230	5230	0
392	20240701	141100	395576780	5230	5550	5550	5230	16308
393	20240701	141000	306024620	5560	5560	5560	5560	0
394	20240701	140900	306024620	5560	5560	5560	5560	0
395	20240701	140800	306024620	5560	5560	5560	5560	100
396	20240701	140700	305468620	5560	5550	5560	5550	980
397	20240701	140600	300028620	5550	5560	5560	5550	287
398	20240701	140500	298433770	5570	5570	5570	5570	0
399	20240701	140400	298433770	5570	5570	5570	5570	0
400	20240701	140300	298433770	5570	5570	5570	5570	2
401	20240701	140200	298422630	5560	5560	5560	5560	700
402	20240701	140100	294530630	5570	5570	5570	5570	102
403	20240701	140000	293962490	5570	5570	5570	5570	5
404	20240701	135900	293934640	5580	5580	5580	5580	0
405	20240701	135800	293934640	5580	5570	5580	5570	192
406	20240701	135700	292865100	5570	5570	5570	5570	869
407	20240701	135600	288024770	5570	5570	5570	5570	74
408	20240701	135500	287612590	5570	5570	5570	5570	0
409	20240701	135400	287612590	5570	5570	5570	5570	45
410	20240701	135300	287361940	5570	5580	5580	5570	387
411	20240701	135200	285204090	5580	5580	5580	5580	1
412	20240701	135100	285198510	5590	5590	5590	5590	2
413	20240701	135000	285187330	5590	5590	5590	5590	144
414	20240701	134900	284382370	5590	5590	5590	5590	1707
415	20240701	134800	274840240	5590	5590	5590	5590	0
416	20240701	134700	274840240	5590	5590	5590	5590	0
417	20240701	134600	274840240	5590	5590	5590	5590	0
418	20240701	134500	274840240	5590	5590	5590	5590	0
419	20240701	134400	274840240	5590	5590	5590	5590	0
420	20240701	134300	274840240	5590	5580	5590	5580	41
421	20240701	134200	274611450	5580	5580	5580	5580	0
422	20240701	134100	274611450	5580	5580	5580	5580	151
423	20240701	134000	273768870	5580	5580	5580	5580	0
424	20240701	133900	273768870	5580	5580	5580	5580	236
425	20240701	133800	272451990	5590	5590	5590	5590	0
426	20240701	133700	272451990	5590	5590	5590	5590	0
427	20240701	133600	272451990	5590	5590	5590	5590	0
428	20240701	133500	272451990	5590	5590	5590	5590	0
429	20240701	133400	272451990	5590	5590	5590	5590	1
430	20240701	133300	272446400	5580	5580	5580	5580	101
431	20240701	133200	271882820	5580	5580	5580	5580	80
432	20240701	133100	271436420	5580	5580	5580	5580	21
433	20240701	133000	271319240	5580	5580	5580	5580	152
434	20240701	132900	270471080	5580	5580	5580	5580	117
435	20240701	132800	269818220	5580	5580	5580	5580	130
436	20240701	132700	269092820	5590	5590	5590	5590	73
437	20240701	132600	268684750	5590	5590	5590	5590	236
438	20240701	132500	267365510	5610	5610	5610	5610	0
439	20240701	132400	267365510	5610	5610	5610	5610	0
440	20240701	132300	267365510	5610	5610	5610	5610	0
441	20240701	132200	267365510	5610	5610	5610	5610	893
442	20240701	132100	262355780	5610	5610	5610	5610	110
443	20240701	132000	261738680	5620	5620	5620	5620	0
444	20240701	131900	261738680	5620	5620	5620	5620	1
445	20240701	131800	261733060	5620	5620	5620	5620	0
446	20240701	131700	261733060	5620	5620	5620	5620	32
447	20240701	131600	261553220	5620	5620	5620	5620	66
448	20240701	131500	261182300	5620	5620	5620	5620	0
449	20240701	131400	261182300	5620	5620	5620	5620	10
450	20240701	131300	261126100	5610	5610	5610	5610	148
451	20240701	131200	260295820	5610	5610	5610	5610	1
452	20240701	131100	260290210	5610	5610	5610	5610	0
453	20240701	131000	260290210	5610	5610	5610	5610	0
454	20240701	130900	260290210	5610	5610	5610	5610	0
455	20240701	130800	260290210	5610	5610	5610	5610	1
456	20240701	130700	260284600	5590	5590	5590	5590	0
457	20240701	130600	260284600	5590	5590	5590	5590	0
458	20240701	130500	260284600	5590	5590	5590	5590	1
459	20240701	130400	260279010	5610	5610	5610	5610	0
460	20240701	130300	260279010	5610	5610	5610	5610	1
461	20240701	130200	260273400	5570	5570	5570	5570	0
462	20240701	130100	260273400	5570	5570	5570	5570	0
463	20240701	130000	260273400	5570	5570	5570	5570	0
464	20240701	125900	260273400	5570	5570	5570	5570	0
465	20240701	125800	260273400	5570	5570	5570	5570	0
466	20240701	125700	260273400	5570	5570	5570	5570	0
467	20240701	125600	260273400	5570	5570	5570	5570	0
468	20240701	125500	260273400	5570	5570	5570	5570	0
469	20240701	125400	260273400	5570	5570	5570	5570	0
470	20240701	125300	260273400	5570	5570	5570	5570	1
471	20240701	125200	260267830	5620	5620	5620	5620	0
472	20240701	125100	260267830	5620	5600	5620	5600	173
473	20240701	125000	259297580	5600	5600	5600	5600	0
474	20240701	124900	259297580	5600	5570	5600	5560	334
475	20240701	124800	257432550	5580	5580	5580	5580	194
476	20240701	124700	256350030	5570	5580	5580	5570	107
477	20240701	124600	255753060	5590	5590	5590	5590	10
478	20240701	124500	255697160	5590	5590	5590	5590	1
479	20240701	124400	255691570	5600	5600	5600	5600	0
480	20240701	124300	255691570	5600	5600	5600	5600	0
481	20240701	124200	255691570	5600	5600	5600	5600	324
482	20240701	124100	253877170	5600	5600	5600	5600	408
483	20240701	124000	251592370	5600	5600	5600	5600	0
484	20240701	123900	251592370	5600	5600	5600	5600	0
485	20240701	123800	251592370	5600	5600	5600	5600	0
486	20240701	123700	251592370	5600	5600	5600	5600	621
487	20240701	123600	248114770	5600	5600	5600	5600	85
488	20240701	123500	247638770	5600	5600	5600	5600	0
489	20240701	123400	247638770	5600	5600	5600	5600	167
490	20240701	123300	246703570	5600	5600	5600	5600	38
491	20240701	123200	246490770	5600	5600	5600	5600	0
492	20240701	123100	246490770	5600	5610	5610	5600	10
493	20240701	123000	246434720	5610	5610	5610	5610	0
494	20240701	122900	246434720	5610	5610	5610	5610	0
495	20240701	122800	246434720	5610	5610	5610	5610	0
496	20240701	122700	246434720	5610	5610	5610	5610	0
497	20240701	122600	246434720	5610	5610	5610	5610	0
498	20240701	122500	246434720	5610	5610	5610	5610	0
499	20240701	122400	246434720	5610	5610	5610	5610	0
500	20240701	122300	246434720	5610	5610	5610	5610	0
501	20240701	122200	246434720	5610	5610	5610	5610	0
502	20240701	122100	246434720	5610	5610	5610	5610	7
503	20240701	122000	246395450	5610	5610	5610	5610	0
504	20240701	121900	246395450	5610	5610	5610	5610	20
505	20240701	121800	246283250	5610	5610	5610	5610	17
506	20240701	121700	246187880	5610	5610	5610	5610	0
507	20240701	121600	246187880	5610	5610	5610	5610	350
508	20240701	121500	244224380	5600	5600	5600	5600	2527
509	20240701	121400	230073180	5620	5620	5620	5620	0
510	20240701	121300	230073180	5620	5600	5620	5600	4
511	20240701	121200	230050720	5600	5600	5600	5600	10
512	20240701	121100	229994720	5610	5610	5610	5610	0
513	20240701	121000	229994720	5610	5610	5610	5610	1525
514	20240701	120900	221439470	5620	5620	5620	5620	26
515	20240701	120800	221293350	5620	5620	5620	5620	1
516	20240701	120700	221287730	5620	5620	5620	5620	0
517	20240701	120600	221287730	5620	5620	5620	5620	0
518	20240701	120500	221287730	5620	5620	5620	5620	27
519	20240701	120400	221135990	5620	5620	5620	5620	0
520	20240701	120300	221135990	5620	5620	5620	5620	0
521	20240701	120200	221135990	5620	5620	5620	5620	200
522	20240701	120100	220011990	5620	5620	5620	5620	0
523	20240701	120000	220011990	5620	5620	5620	5620	100
524	20240701	115900	219449990	5620	5620	5620	5620	0
525	20240701	115800	219449990	5620	5620	5620	5620	233
526	20240701	115700	218140530	5620	5620	5620	5620	53
527	20240701	115600	217842670	5630	5630	5630	5630	0
528	20240701	115500	217842670	5630	5630	5630	5630	0
529	20240701	115400	217842670	5630	5630	5630	5630	2
530	20240701	115300	217831410	5630	5630	5630	5630	0
531	20240701	115200	217831410	5630	5630	5630	5630	0
532	20240701	115100	217831410	5630	5630	5630	5630	22
533	20240701	115000	217707550	5630	5630	5630	5630	0
534	20240701	114900	217707550	5630	5630	5630	5630	0
535	20240701	114800	217707550	5630	5630	5630	5630	0
536	20240701	114700	217707550	5630	5630	5630	5630	0
537	20240701	114600	217707550	5630	5630	5630	5630	0
538	20240701	114500	217707550	5630	5630	5630	5630	1
539	20240701	114400	217701920	5620	5620	5620	5620	73
540	20240701	114300	217291660	5620	5620	5620	5620	0
541	20240701	114200	217291660	5620	5620	5620	5620	527
542	20240701	114100	214329920	5620	5620	5620	5620	1
543	20240701	114000	214324300	5620	5620	5620	5620	0
544	20240701	113900	214324300	5620	5620	5620	5620	500
545	20240701	113800	211514300	5620	5620	5620	5620	0
546	20240701	113700	211514300	5620	5610	5620	5610	147
547	20240701	113600	210689160	5610	5610	5610	5610	0
548	20240701	113500	210689160	5610	5620	5620	5610	27
549	20240701	113400	210537670	5610	5610	5610	5610	0
550	20240701	113300	210537670	5610	5610	5610	5610	20
551	20240701	113200	210425470	5600	5600	5600	5600	0
552	20240701	113100	210425470	5600	5600	5600	5600	87
553	20240701	113000	209938270	5600	5600	5600	5600	10
554	20240701	112900	209882270	5600	5600	5600	5600	0
555	20240701	112800	209882270	5600	5600	5600	5600	100
556	20240701	112700	209322270	5630	5630	5630	5630	0
557	20240701	112600	209322270	5630	5630	5630	5630	0
558	20240701	112500	209322270	5630	5600	5630	5600	4
559	20240701	112400	209299840	5600	5600	5600	5600	92
560	20240701	112300	208784640	5600	5600	5600	5600	0
561	20240701	112200	208784640	5600	5600	5600	5600	107
562	20240701	112100	208185440	5600	5650	5650	5600	104
563	20240701	112000	207602840	5650	5650	5650	5550	2518
564	20240701	111900	193533800	5650	5650	5650	5650	0
565	20240701	111800	193533800	5650	5640	5650	5620	103
566	20240701	111700	192954720	5660	5660	5660	5660	0
567	20240701	111600	192954720	5660	5660	5660	5660	0
568	20240701	111500	192954720	5660	5660	5660	5660	0
569	20240701	111400	192954720	5660	5660	5660	5660	2
570	20240701	111300	192943400	5660	5630	5660	5620	104
571	20240701	111200	192358870	5660	5620	5660	5620	120
572	20240701	111100	191684310	5620	5650	5650	5620	207
573	20240701	111000	190515690	5650	5640	5650	5640	564
574	20240701	110900	187330250	5640	5620	5640	5620	640
575	20240701	110800	183729880	5600	5600	5600	5600	0
576	20240701	110700	183729880	5600	5600	5600	5600	0
577	20240701	110600	183729880	5600	5600	5600	5600	0
578	20240701	110500	183729880	5600	5600	5600	5600	98
579	20240701	110400	183181080	5600	5600	5600	5600	0
580	20240701	110300	183181080	5600	5600	5600	5600	5
581	20240701	110200	183153080	5600	5600	5600	5600	0
582	20240701	110100	183153080	5600	5610	5610	5600	1800
583	20240701	110000	173060080	5610	5610	5610	5610	70
584	20240701	105900	172667380	5610	5590	5610	5590	452
585	20240701	105800	170131700	5610	5600	5610	5600	101
586	20240701	105700	169565320	5580	5580	5580	5580	0
587	20240701	105600	169565320	5580	5590	5600	5580	34
588	20240701	105500	169375380	5580	5580	5580	5580	1
589	20240701	105400	169369800	5580	5600	5600	5580	160
590	20240701	105300	168475250	5590	5590	5590	5590	140
591	20240701	105200	167692650	5590	5590	5590	5590	12
592	20240701	105100	167625570	5590	5590	5590	5590	278
593	20240701	105000	166071550	5590	5600	5600	5590	200
594	20240701	104900	164952660	5590	5590	5590	5590	0
595	20240701	104800	164952660	5590	5590	5590	5590	5
596	20240701	104700	164924710	5590	5590	5590	5590	0
597	20240701	104600	164924710	5590	5590	5590	5590	0
598	20240701	104500	164924710	5590	5600	5600	5590	377
599	20240701	104400	162815970	5630	5630	5630	5630	0
600	20240701	104300	162815970	5630	5630	5630	5630	0
601	20240701	104200	162815970	5630	5600	5630	5600	368
602	20240701	104100	160755140	5600	5600	5600	5600	0
603	20240701	104000	160755140	5600	5610	5610	5600	18
604	20240701	103900	160654330	5600	5600	5600	5600	80
605	20240701	103800	160206330	5600	5600	5600	5600	0
606	20240701	103700	160206330	5600	5600	5600	5600	45
607	20240701	103600	159954330	5600	5610	5610	5600	352
608	20240701	103500	157983050	5610	5620	5620	5610	292
609	20240701	103400	156344920	5630	5630	5630	5630	0
610	20240701	103300	156344920	5630	5630	5630	5630	4
611	20240701	103200	156322400	5610	5610	5610	5610	0
612	20240701	103100	156322400	5610	5630	5630	5610	76
613	20240701	103000	155895920	5620	5620	5620	5620	0
614	20240701	102900	155895920	5620	5620	5620	5620	386
615	20240701	102800	153726600	5620	5620	5620	5620	0
616	20240701	102700	153726600	5620	5620	5620	5620	0
617	20240701	102600	153726600	5620	5620	5620	5620	0
618	20240701	102500	153726600	5620	5620	5620	5620	10
619	20240701	102400	153670400	5630	5630	5630	5630	0
620	20240701	102300	153670400	5630	5630	5630	5630	1
621	20240701	102200	153664770	5620	5620	5620	5620	648
622	20240701	102100	150023010	5620	5620	5620	5620	2
623	20240701	102000	150011770	5620	5620	5620	5620	17
624	20240701	101900	149916230	5610	5610	5610	5610	0
625	20240701	101800	149916230	5610	5610	5610	5610	212
626	20240701	101700	148726910	5620	5630	5630	5620	38
627	20240701	101600	148513320	5620	5610	5620	5610	101
628	20240701	101500	147945710	5620	5620	5620	5620	1
629	20240701	101400	147940090	5640	5640	5640	5640	9
630	20240701	101300	147889330	5640	5640	5640	5640	16
631	20240701	101200	147799090	5640	5640	5640	5640	0
632	20240701	101100	147799090	5640	5640	5640	5640	0
633	20240701	101000	147799090	5640	5600	5640	5600	700
634	20240701	100900	143871590	5640	5640	5640	5640	0
635	20240701	100800	143871590	5640	5640	5640	5640	0
636	20240701	100700	143871590	5640	5600	5640	5600	801
637	20240701	100600	139371450	5620	5620	5620	5620	1
638	20240701	100500	139365830	5590	5590	5590	5590	800
639	20240701	100400	134893830	5590	5590	5590	5590	0
640	20240701	100300	134893830	5590	5590	5590	5590	0
641	20240701	100200	134893830	5590	5600	5600	5590	50
642	20240701	100100	134614220	5590	5640	5640	5590	83
643	20240701	100000	134150150	5590	5590	5590	5590	0
644	20240701	095900	134150150	5590	5640	5640	5590	19
645	20240701	095800	134043890	5640	5640	5640	5640	144
646	20240701	095700	133231730	5640	5610	5640	5590	234
647	20240701	095600	131913120	5590	5590	5590	5590	2
648	20240701	095500	131901940	5590	5590	5590	5590	0
649	20240701	095400	131901940	5590	5590	5590	5590	0
650	20240701	095300	131901940	5590	5600	5600	5590	142
651	20240701	095200	131107680	5600	5610	5610	5600	216
652	20240701	095100	129898020	5610	5600	5610	5600	4
653	20240701	095000	129875590	5610	5600	5610	5600	10
654	20240701	094900	129819540	5610	5610	5610	5610	36
655	20240701	094800	129617580	5610	5610	5610	5610	551
656	20240701	094700	126526470	5620	5620	5620	5620	1
657	20240701	094600	126520850	5620	5600	5620	5600	400
658	20240701	094500	124276370	5580	5580	5580	5580	0
659	20240701	094400	124276370	5580	5590	5590	5580	78
660	20240701	094300	123840930	5580	5600	5600	5570	40
661	20240701	094200	123617480	5580	5570	5580	5570	800
662	20240701	094100	119158480	5610	5610	5610	5610	2
663	20240701	094000	119147260	5610	5610	5610	5610	34
664	20240701	093900	118956520	5610	5610	5610	5610	3
665	20240701	093800	118939690	5570	5570	5570	5570	570
666	20240701	093700	115764790	5570	5590	5600	5570	308
667	20240701	093600	114045060	5590	5590	5590	5590	303
668	20240701	093500	112351290	5550	5560	5560	5550	747
669	20240701	093400	108198870	5560	5570	5570	5560	30
670	20240701	093300	108032030	5560	5560	5560	5550	50
671	20240701	093200	107754280	5560	5630	5630	5550	2485
672	20240701	093100	93876560	5590	5600	5600	5590	359
673	20240701	093000	91869740	5600	5610	5630	5590	2007
674	20240701	092900	80633880	5610	5610	5610	5610	167
675	20240701	092800	79697010	5610	5640	5650	5610	449
676	20240701	092700	77174590	5610	5620	5620	5610	471
677	20240701	092600	74531060	5660	5660	5660	5660	0
678	20240701	092500	74531060	5660	5660	5660	5660	5
679	20240701	092400	74502760	5620	5640	5670	5620	240
680	20240701	092300	73146820	5670	5620	5670	5610	597
681	20240701	092200	69795580	5620	5620	5620	5620	10
682	20240701	092100	69739380	5620	5620	5630	5620	381
683	20240701	092000	67597880	5610	5610	5610	5600	636
684	20240701	091900	64035370	5610	5640	5640	5610	1047
685	20240701	091800	58139130	5640	5640	5640	5640	57
686	20240701	091700	57817650	5640	5650	5650	5640	374
687	20240701	091600	55704560	5640	5670	5670	5640	478
688	20240701	091500	53003170	5670	5690	5700	5670	391
689	20240701	091400	50779970	5700	5700	5700	5700	933
690	20240701	091300	45461870	5700	5730	5730	5700	374
691	20240701	091200	43325720	5730	5730	5730	5730	197
692	20240701	091100	42196910	5730	5730	5730	5730	31
693	20240701	091000	42019280	5740	5740	5740	5740	213
694	20240701	090900	40796660	5760	5760	5760	5760	100
695	20240701	090800	40220660	5760	5750	5760	5750	67
696	20240701	090700	39834840	5760	5730	5760	5710	156
697	20240701	090600	38943070	5710	5710	5710	5710	163
698	20240701	090500	38012340	5710	5750	5750	5710	50
699	20240701	090400	37725080	5750	5750	5750	5750	33
700	20240701	090300	37535330	5750	5750	5750	5750	0
701	20240701	090200	37535330	5750	5710	5750	5710	1080
702	20240701	090100	31353970	5720	5730	5730	5720	5004
703	20240701	090000	2716020	5730	5730	5730	5730	474