KissMeData/053610/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	193900	655955650	29050	29050	29050	29050	1070
3	20240701	193800	655955650	29050	29050	29050	29050	0
4	20240701	193700	655955650	29050	29050	29050	29050	0
5	20240701	193600	655955650	29050	29050	29050	29050	0
6	20240701	193500	655955650	29050	29050	29050	29050	0
7	20240701	193400	655955650	29050	29050	29050	29050	0
8	20240701	193300	655955650	29050	29050	29050	29050	0
9	20240701	193200	655955650	29050	29050	29050	29050	0
10	20240701	193100	655955650	29050	29050	29050	29050	0
11	20240701	193000	655955650	29050	29050	29050	29050	0
12	20240701	192900	655955650	29050	29050	29050	29050	0
13	20240701	192800	655955650	29050	29050	29050	29050	0
14	20240701	192700	655955650	29050	29050	29050	29050	0
15	20240701	192600	655955650	29050	29050	29050	29050	0
16	20240701	192500	655955650	29050	29050	29050	29050	0
17	20240701	192400	655955650	29050	29050	29050	29050	0
18	20240701	192300	655955650	29050	29050	29050	29050	0
19	20240701	192200	655955650	29050	29050	29050	29050	0
20	20240701	192100	655955650	29050	29050	29050	29050	0
21	20240701	192000	655955650	29050	29050	29050	29050	0
22	20240701	191900	655955650	29050	29050	29050	29050	0
23	20240701	191800	655955650	29050	29050	29050	29050	0
24	20240701	191700	655955650	29050	29050	29050	29050	0
25	20240701	191600	655955650	29050	29050	29050	29050	0
26	20240701	191500	655955650	29050	29050	29050	29050	0
27	20240701	191400	655955650	29050	29050	29050	29050	0
28	20240701	191300	655955650	29050	29050	29050	29050	0
29	20240701	191200	655955650	29050	29050	29050	29050	0
30	20240701	191100	655955650	29050	29050	29050	29050	0
31	20240701	191000	655955650	29050	29050	29050	29050	0
32	20240701	190900	655955650	29050	29050	29050	29050	1070
33	20240701	190800	655955650	29050	29050	29050	29050	0
34	20240701	190700	655955650	29050	29050	29050	29050	0
35	20240701	190600	655955650	29050	29050	29050	29050	0
36	20240701	190500	655955650	29050	29050	29050	29050	0
37	20240701	190400	655955650	29050	29050	29050	29050	0
38	20240701	190300	655955650	29050	29050	29050	29050	0
39	20240701	190200	655955650	29050	29050	29050	29050	0
40	20240701	190100	655955650	29050	29050	29050	29050	0
41	20240701	190000	655955650	29050	29050	29050	29050	0
42	20240701	185900	655955650	29050	29050	29050	29050	0
43	20240701	185800	655955650	29050	29050	29050	29050	0
44	20240701	185700	655955650	29050	29050	29050	29050	0
45	20240701	185600	655955650	29050	29050	29050	29050	0
46	20240701	185500	655955650	29050	29050	29050	29050	0
47	20240701	185400	655955650	29050	29050	29050	29050	0
48	20240701	185300	655955650	29050	29050	29050	29050	0
49	20240701	185200	655955650	29050	29050	29050	29050	0
50	20240701	185100	655955650	29050	29050	29050	29050	0
51	20240701	185000	655955650	29050	29050	29050	29050	0
52	20240701	184900	655955650	29050	29050	29050	29050	0
53	20240701	184800	655955650	29050	29050	29050	29050	0
54	20240701	184700	655955650	29050	29050	29050	29050	0
55	20240701	184600	655955650	29050	29050	29050	29050	0
56	20240701	184500	655955650	29050	29050	29050	29050	0
57	20240701	184400	655955650	29050	29050	29050	29050	0
58	20240701	184300	655955650	29050	29050	29050	29050	0
59	20240701	184200	655955650	29050	29050	29050	29050	0
60	20240701	184100	655955650	29050	29050	29050	29050	0
61	20240701	184000	655955650	29050	29050	29050	29050	0
62	20240701	183900	655955650	29050	29050	29050	29050	1070
63	20240701	183800	655955650	29050	29050	29050	29050	0
64	20240701	183700	655955650	29050	29050	29050	29050	0
65	20240701	183600	655955650	29050	29050	29050	29050	0
66	20240701	183500	655955650	29050	29050	29050	29050	0
67	20240701	183400	655955650	29050	29050	29050	29050	0
68	20240701	183300	655955650	29050	29050	29050	29050	0
69	20240701	183200	655955650	29050	29050	29050	29050	0
70	20240701	183100	655955650	29050	29050	29050	29050	0
71	20240701	183000	655955650	29050	29050	29050	29050	0
72	20240701	182900	655955650	29050	29050	29050	29050	0
73	20240701	182800	655955650	29050	29050	29050	29050	0
74	20240701	182700	655955650	29050	29050	29050	29050	0
75	20240701	182600	655955650	29050	29050	29050	29050	0
76	20240701	182500	655955650	29050	29050	29050	29050	0
77	20240701	182400	655955650	29050	29050	29050	29050	0
78	20240701	182300	655955650	29050	29050	29050	29050	0
79	20240701	182200	655955650	29050	29050	29050	29050	0
80	20240701	182100	655955650	29050	29050	29050	29050	0
81	20240701	182000	655955650	29050	29050	29050	29050	0
82	20240701	181900	655955650	29050	29050	29050	29050	0
83	20240701	181800	655955650	29050	29050	29050	29050	0
84	20240701	181700	655955650	29050	29050	29050	29050	0
85	20240701	181600	655955650	29050	29050	29050	29050	0
86	20240701	181500	655955650	29050	29050	29050	29050	0
87	20240701	181400	655955650	29050	29050	29050	29050	0
88	20240701	181300	655955650	29050	29050	29050	29050	0
89	20240701	181200	655955650	29050	29050	29050	29050	0
90	20240701	181100	655955650	29050	29050	29050	29050	0
91	20240701	181000	655955650	29050	29050	29050	29050	0
92	20240701	180900	655955650	29050	29050	29050	29050	1070
93	20240701	180800	655955650	29050	29050	29050	29050	0
94	20240701	180700	655955650	29050	29050	29050	29050	0
95	20240701	180600	655955650	29050	29050	29050	29050	0
96	20240701	180500	655955650	29050	29050	29050	29050	0
97	20240701	180400	655955650	29050	29050	29050	29050	0
98	20240701	180300	655955650	29050	29050	29050	29050	0
99	20240701	180200	655955650	29050	29050	29050	29050	0
100	20240701	180100	655955650	29050	29050	29050	29050	0
101	20240701	180000	655955650	29050	29050	29050	29050	0
102	20240701	175900	655955650	29050	29050	29050	29050	0
103	20240701	175800	655955650	29050	29050	29050	29050	0
104	20240701	175700	655955650	29050	29050	29050	29050	0
105	20240701	175600	655955650	29050	29050	29050	29050	0
106	20240701	175500	655955650	29050	29050	29050	29050	0
107	20240701	175400	655955650	29050	29050	29050	29050	0
108	20240701	175300	655955650	29050	29050	29050	29050	0
109	20240701	175200	655955650	29050	29050	29050	29050	0
110	20240701	175100	655955650	29050	29050	29050	29050	0
111	20240701	175000	655955650	29050	29050	29050	29050	0
112	20240701	174900	655955650	29050	29050	29050	29050	0
113	20240701	174800	655955650	29050	29050	29050	29050	0
114	20240701	174700	655955650	29050	29050	29050	29050	0
115	20240701	174600	655955650	29050	29050	29050	29050	0
116	20240701	174500	655955650	29050	29050	29050	29050	0
117	20240701	174400	655955650	29050	29050	29050	29050	0
118	20240701	174300	655955650	29050	29050	29050	29050	0
119	20240701	174200	655955650	29050	29050	29050	29050	0
120	20240701	174100	655955650	29050	29050	29050	29050	0
121	20240701	174000	655955650	29050	29050	29050	29050	0
122	20240701	173900	655955650	29050	29050	29050	29050	1070
123	20240701	173800	655955650	29050	29050	29050	29050	0
124	20240701	173700	655955650	29050	29050	29050	29050	0
125	20240701	173600	655955650	29050	29050	29050	29050	0
126	20240701	173500	655955650	29050	29050	29050	29050	0
127	20240701	173400	655955650	29050	29050	29050	29050	0
128	20240701	173300	655955650	29050	29050	29050	29050	0
129	20240701	173200	655955650	29050	29050	29050	29050	0
130	20240701	173100	655955650	29050	29050	29050	29050	0
131	20240701	173000	655955650	29050	29050	29050	29050	0
132	20240701	172900	655955650	29050	29050	29050	29050	0
133	20240701	172800	655955650	29050	29050	29050	29050	0
134	20240701	172700	655955650	29050	29050	29050	29050	0
135	20240701	172600	655955650	29050	29050	29050	29050	0
136	20240701	172500	655955650	29050	29050	29050	29050	0
137	20240701	172400	655955650	29050	29050	29050	29050	0
138	20240701	172300	655955650	29050	29050	29050	29050	0
139	20240701	172200	655955650	29050	29050	29050	29050	0
140	20240701	172100	655955650	29050	29050	29050	29050	0
141	20240701	172000	655955650	29050	29050	29050	29050	0
142	20240701	171900	655955650	29050	29050	29050	29050	0
143	20240701	171800	655955650	29050	29050	29050	29050	0
144	20240701	171700	655955650	29050	29050	29050	29050	0
145	20240701	171600	655955650	29050	29050	29050	29050	0
146	20240701	171500	655955650	29050	29050	29050	29050	0
147	20240701	171400	655955650	29050	29050	29050	29050	0
148	20240701	171300	655955650	29050	29050	29050	29050	0
149	20240701	171200	655955650	29050	29050	29050	29050	0
150	20240701	171100	655955650	29050	29050	29050	29050	0
151	20240701	171000	655955650	29050	29050	29050	29050	0
152	20240701	170900	655955650	29050	29050	29050	29050	1070
153	20240701	170800	655955650	29050	29050	29050	29050	0
154	20240701	170700	655955650	29050	29050	29050	29050	0
155	20240701	170600	655955650	29050	29050	29050	29050	0
156	20240701	170500	655955650	29050	29050	29050	29050	0
157	20240701	170400	655955650	29050	29050	29050	29050	0
158	20240701	170300	655955650	29050	29050	29050	29050	0
159	20240701	170200	655955650	29050	29050	29050	29050	0
160	20240701	170100	655955650	29050	29050	29050	29050	0
161	20240701	170000	655955650	29050	29050	29050	29050	0
162	20240701	165900	655955650	29050	29050	29050	29050	0
163	20240701	165800	655955650	29050	29050	29050	29050	0
164	20240701	165700	655955650	29050	29050	29050	29050	0
165	20240701	165600	655955650	29050	29050	29050	29050	0
166	20240701	165500	655955650	29050	29050	29050	29050	0
167	20240701	165400	655955650	29050	29050	29050	29050	0
168	20240701	165300	655955650	29050	29050	29050	29050	0
169	20240701	165200	655955650	29050	29050	29050	29050	0
170	20240701	165100	655955650	29050	29050	29050	29050	0
171	20240701	165000	655955650	29050	29050	29050	29050	0
172	20240701	164900	655955650	29050	29050	29050	29050	0
173	20240701	164800	655955650	29050	29050	29050	29050	0
174	20240701	164700	655955650	29050	29050	29050	29050	0
175	20240701	164600	655955650	29050	29050	29050	29050	0
176	20240701	164500	655955650	29050	29050	29050	29050	0
177	20240701	164400	655955650	29050	29050	29050	29050	0
178	20240701	164300	655955650	29050	29050	29050	29050	0
179	20240701	164200	655955650	29050	29050	29050	29050	0
180	20240701	164100	655955650	29050	29050	29050	29050	0
181	20240701	164000	655955650	29050	29050	29050	29050	0
182	20240701	163900	655955650	29050	29050	29050	29050	1070
183	20240701	163800	655955650	29050	29050	29050	29050	0
184	20240701	163700	655955650	29050	29050	29050	29050	0
185	20240701	163600	655955650	29050	29050	29050	29050	0
186	20240701	163500	655955650	29050	29050	29050	29050	0
187	20240701	163400	655955650	29050	29050	29050	29050	0
188	20240701	163300	655955650	29050	29050	29050	29050	0
189	20240701	163200	655955650	29050	29050	29050	29050	0
190	20240701	163100	655955650	29050	29050	29050	29050	0
191	20240701	163000	655955650	29050	29050	29050	29050	0
192	20240701	162900	655955650	29050	29050	29050	29050	0
193	20240701	162800	655955650	29050	29050	29050	29050	0
194	20240701	162700	655955650	29050	29050	29050	29050	0
195	20240701	162600	655955650	29050	29050	29050	29050	0
196	20240701	162500	655955650	29050	29050	29050	29050	0
197	20240701	162400	655955650	29050	29050	29050	29050	0
198	20240701	162300	655955650	29050	29050	29050	29050	0
199	20240701	162200	655955650	29050	29050	29050	29050	0
200	20240701	162100	655955650	29050	29050	29050	29050	0
201	20240701	162000	655955650	29050	29050	29050	29050	0
202	20240701	161900	655955650	29050	29050	29050	29050	0
203	20240701	161800	655955650	29050	29050	29050	29050	0
204	20240701	161700	655955650	29050	29050	29050	29050	0
205	20240701	161600	655955650	29050	29050	29050	29050	0
206	20240701	161500	655955650	29050	29050	29050	29050	0
207	20240701	161400	655955650	29050	29050	29050	29050	0
208	20240701	161300	655955650	29050	29050	29050	29050	0
209	20240701	161200	655955650	29050	29050	29050	29050	0
210	20240701	161100	655955650	29050	29050	29050	29050	0
211	20240701	161000	655955650	29050	29050	29050	29050	0
212	20240701	160900	655955650	29050	29050	29050	29050	1070
213	20240701	160800	655955650	29050	29050	29050	29050	0
214	20240701	160700	655955650	29050	29050	29050	29050	0
215	20240701	160600	655955650	29050	29050	29050	29050	0
216	20240701	160500	655955650	29050	29050	29050	29050	0
217	20240701	160400	655955650	29050	29050	29050	29050	0
218	20240701	160300	655955650	29050	29050	29050	29050	0
219	20240701	160200	655955650	29050	29050	29050	29050	0
220	20240701	160100	655955650	29050	29050	29050	29050	0
221	20240701	160000	655955650	29050	29050	29050	29050	0
222	20240701	155900	655955650	29050	29050	29050	29050	0
223	20240701	155800	655955650	29050	29050	29050	29050	0
224	20240701	155700	655955650	29050	29050	29050	29050	0
225	20240701	155600	655955650	29050	29050	29050	29050	0
226	20240701	155500	655955650	29050	29050	29050	29050	0
227	20240701	155400	655955650	29050	29050	29050	29050	0
228	20240701	155300	655955650	29050	29050	29050	29050	0
229	20240701	155200	655955650	29050	29050	29050	29050	0
230	20240701	155100	655955650	29050	29050	29050	29050	0
231	20240701	155000	655955650	29050	29050	29050	29050	0
232	20240701	154900	655955650	29050	29050	29050	29050	0
233	20240701	154800	655955650	29050	29050	29050	29050	0
234	20240701	154700	655955650	29050	29050	29050	29050	0
235	20240701	154600	655955650	29050	29050	29050	29050	0
236	20240701	154500	655955650	29050	29050	29050	29050	0
237	20240701	154400	655955650	29050	29050	29050	29050	0
238	20240701	154300	655955650	29050	29050	29050	29050	0
239	20240701	154200	655955650	29050	29050	29050	29050	0
240	20240701	154100	655955650	29050	29050	29050	29050	0
241	20240701	154000	655955650	29050	29050	29050	29050	0
242	20240701	153900	655955650	29050	29050	29050	29050	1070
243	20240701	153800	655955650	29050	29050	29050	29050	0
244	20240701	153700	655955650	29050	29050	29050	29050	0
245	20240701	153600	655955650	29050	29050	29050	29050	0
246	20240701	153500	655955650	29050	29050	29050	29050	0
247	20240701	153400	655955650	29050	29050	29050	29050	0
248	20240701	153300	655955650	29050	29050	29050	29050	0
249	20240701	153200	655955650	29050	29050	29050	29050	0
250	20240701	153100	655955650	29050	29050	29050	29050	0
251	20240701	153000	655955650	29050	29050	29050	29050	1070
252	20240701	152900	624872150	29100	29100	29100	29100	0
253	20240701	152800	624872150	29100	29100	29100	29100	0
254	20240701	152700	624872150	29100	29100	29100	29100	0
255	20240701	152600	624872150	29100	29100	29100	29100	0
256	20240701	152500	624872150	29100	29100	29100	29100	0
257	20240701	152400	624872150	29100	29100	29100	29100	0
258	20240701	152300	624872150	29100	29100	29100	29100	0
259	20240701	152200	624872150	29100	29100	29100	29100	0
260	20240701	152100	624872150	29100	29100	29100	29100	0
261	20240701	152000	624872150	29100	29100	29100	29100	0
262	20240701	151900	624872150	29100	29100	29150	29100	164
263	20240701	151800	620099100	29100	29150	29150	29100	103
264	20240701	151700	617099750	29100	29150	29150	29100	4
265	20240701	151600	616983200	29150	29150	29150	29100	102
266	20240701	151500	614011600	29150	29150	29150	29150	20
267	20240701	151400	613428600	29150	29150	29150	29150	83
268	20240701	151300	611009150	29150	29150	29200	29150	24
269	20240701	151200	610308750	29200	29200	29200	29100	62
270	20240701	151100	608500350	29200	29150	29200	29150	3
271	20240701	151000	608412850	29150	29200	29200	29150	39
272	20240701	150900	607275850	29150	29200	29200	29150	96
273	20240701	150800	604474000	29200	29150	29200	29150	3
274	20240701	150700	604386450	29150	29150	29150	29150	14
275	20240701	150600	603978350	29200	29200	29200	29150	73
276	20240701	150500	601846800	29200	29200	29200	29200	7
277	20240701	150400	601642400	29150	29150	29150	29100	103
278	20240701	150300	598644050	29150	29150	29150	29100	59
279	20240701	150200	596925900	29150	29150	29150	29100	15
280	20240701	150100	596489150	29150	29200	29200	29100	48
281	20240701	150000	595091600	29150	29150	29150	29100	109
282	20240701	145900	591914300	29150	29150	29150	29100	43
283	20240701	145800	590662800	29150	29150	29150	29150	36
284	20240701	145700	589613400	29100	29150	29150	29100	83
285	20240701	145600	587195400	29100	29150	29150	29100	20
286	20240701	145500	586613200	29100	29150	29150	29100	37
287	20240701	145400	585536350	29150	29150	29150	29150	4
288	20240701	145300	585419750	29150	29150	29150	29150	15
289	20240701	145200	584982500	29150	29100	29200	29100	64
290	20240701	145100	583119450	29150	29150	29150	29150	4
291	20240701	145000	583002850	29150	29150	29200	29150	9
292	20240701	144900	582740200	29150	29150	29150	29100	659
293	20240701	144800	563563100	29150	29150	29150	29150	4
294	20240701	144700	563446500	29150	29150	29150	29100	8
295	20240701	144600	563213600	29200	29150	29200	29150	57
296	20240701	144500	561550650	29150	29100	29150	29100	138
297	20240701	144400	557529850	29150	29150	29150	29150	0
298	20240701	144300	557529850	29150	29150	29150	29150	0
299	20240701	144200	557529850	29150	29150	29150	29150	0
300	20240701	144100	557529850	29150	29150	29150	29150	15
301	20240701	144000	557092600	29150	29100	29150	29100	41
302	20240701	143900	555897500	29200	29200	29200	29200	48
303	20240701	143800	554495900	29100	29150	29150	29100	61
304	20240701	143700	552719300	29150	29150	29150	29150	0
305	20240701	143600	552719300	29150	29150	29150	29150	40
306	20240701	143500	551553300	29150	29200	29200	29150	74
307	20240701	143400	549393000	29100	29100	29100	29100	0
308	20240701	143300	549393000	29100	29100	29100	29100	28
309	20240701	143200	548578200	29150	29100	29200	29100	36
310	20240701	143100	547527350	29150	29150	29150	29150	0
311	20240701	143000	547527350	29150	29100	29150	29100	95
312	20240701	142900	544759550	29150	29150	29150	29150	0
313	20240701	142800	544759550	29150	29150	29150	29150	10
314	20240701	142700	544468050	29150	29150	29150	29150	14
315	20240701	142600	544059950	29100	29150	29150	29100	37
316	20240701	142500	542982250	29100	29200	29200	29100	30
317	20240701	142400	542109050	29150	29150	29150	29150	0
318	20240701	142300	542109050	29150	29100	29150	29100	156
319	20240701	142200	537564200	29150	29150	29150	29100	158
320	20240701	142100	532961150	29100	29100	29100	29100	0
321	20240701	142000	532961150	29100	29150	29150	29100	68
322	20240701	141900	530980500	29150	29150	29150	29150	302
323	20240701	141800	522177200	29150	29150	29150	29150	0
324	20240701	141700	522177200	29150	29150	29150	29150	0
325	20240701	141600	522177200	29150	29150	29150	29150	0
326	20240701	141500	522177200	29150	29150	29150	29150	300
327	20240701	141400	513432200	29150	29200	29200	29150	41
328	20240701	141300	512237000	29150	29150	29150	29150	0
329	20240701	141200	512237000	29150	29150	29150	29150	65
330	20240701	141100	510342250	29150	29200	29200	29150	96
331	20240701	141000	507539200	29200	29200	29200	29200	0
332	20240701	140900	507539200	29200	29200	29200	29200	26
333	20240701	140800	506780000	29150	29150	29150	29150	0
334	20240701	140700	506780000	29150	29150	29150	29150	0
335	20240701	140600	506780000	29150	29200	29200	29150	18
336	20240701	140500	506254750	29200	29200	29200	29200	29
337	20240701	140400	505407950	29200	29200	29200	29200	0
338	20240701	140300	505407950	29200	29200	29200	29200	2
339	20240701	140200	505349550	29150	29150	29150	29150	80
340	20240701	140100	503017550	29150	29200	29200	29150	172
341	20240701	140000	497996000	29200	29200	29200	29200	64
342	20240701	135900	496127200	29250	29250	29250	29250	65
343	20240701	135800	494225950	29250	29250	29250	29250	0
344	20240701	135700	494225950	29250	29250	29250	29250	389
345	20240701	135600	482847700	29250	29250	29250	29250	13
346	20240701	135500	482467450	29250	29250	29250	29250	0
347	20240701	135400	482467450	29250	29250	29250	29250	0
348	20240701	135300	482467450	29250	29250	29250	29250	38
349	20240701	135200	481355950	29250	29250	29250	29250	8
350	20240701	135100	481121950	29250	29250	29250	29250	0
351	20240701	135000	481121950	29250	29250	29250	29250	32
352	20240701	134900	480185950	29300	29300	29300	29300	33
353	20240701	134800	479219050	29200	29200	29200	29200	0
354	20240701	134700	479219050	29200	29200	29200	29200	0
355	20240701	134600	479219050	29200	29200	29200	29200	0
356	20240701	134500	479219050	29200	29200	29200	29200	0
357	20240701	134400	479219050	29200	29200	29200	29200	40
358	20240701	134300	478051050	29200	29200	29200	29200	0
359	20240701	134200	478051050	29200	29200	29200	29200	0
360	20240701	134100	478051050	29200	29200	29200	29200	0
361	20240701	134000	478051050	29200	29300	29300	29200	67
362	20240701	133900	476091450	29250	29250	29250	29250	0
363	20240701	133800	476091450	29250	29250	29250	29250	4
364	20240701	133700	475974450	29250	29300	29300	29250	60
365	20240701	133600	474217100	29200	29200	29200	29200	157
366	20240701	133500	469632700	29200	29200	29200	29200	0
367	20240701	133400	469632700	29200	29200	29200	29200	23
368	20240701	133300	468961100	29250	29250	29250	29250	45
369	20240701	133200	467644850	29250	29250	29250	29250	82
370	20240701	133100	465246350	29250	29250	29250	29250	213
371	20240701	133000	459016100	29250	29250	29250	29250	0
372	20240701	132900	459016100	29250	29250	29250	29250	1
373	20240701	132800	458986850	29350	29250	29350	29250	27
374	20240701	132700	458197000	29350	29350	29350	29350	5
375	20240701	132600	458050250	29250	29250	29250	29250	0
376	20240701	132500	458050250	29250	29250	29250	29250	0
377	20240701	132400	458050250	29250	29300	29300	29250	109
378	20240701	132300	454857200	29300	29300	29300	29300	0
379	20240701	132200	454857200	29300	29300	29300	29300	42
380	20240701	132100	453626600	29300	29300	29300	29300	108
381	20240701	132000	450462200	29300	29300	29300	29300	0
382	20240701	131900	450462200	29300	29300	29300	29300	80
383	20240701	131800	448118200	29300	29300	29300	29300	19
384	20240701	131700	447561500	29300	29300	29300	29300	32
385	20240701	131600	446623900	29300	29300	29300	29300	64
386	20240701	131500	444748700	29300	29300	29300	29300	0
387	20240701	131400	444748700	29300	29300	29300	29300	0
388	20240701	131300	444748700	29300	29300	29300	29300	0
389	20240701	131200	444748700	29300	29300	29300	29300	65
390	20240701	131100	442844200	29250	29250	29250	29250	0
391	20240701	131000	442844200	29250	29250	29250	29250	23
392	20240701	130900	442171450	29250	29250	29250	29250	153
393	20240701	130800	437696200	29250	29250	29250	29250	67
394	20240701	130700	435736450	29250	29250	29250	29250	4
395	20240701	130600	435619450	29200	29200	29200	29200	0
396	20240701	130500	435619450	29200	29200	29200	29200	15
397	20240701	130400	435181450	29200	29200	29200	29200	0
398	20240701	130300	435181450	29200	29200	29200	29200	0
399	20240701	130200	435181450	29200	29200	29200	29200	0
400	20240701	130100	435181450	29200	29200	29200	29200	0
401	20240701	130000	435181450	29200	29200	29200	29200	0
402	20240701	125900	435181450	29200	29200	29200	29200	0
403	20240701	125800	435181450	29200	29200	29200	29200	0
404	20240701	125700	435181450	29200	29200	29200	29200	0
405	20240701	125600	435181450	29200	29200	29200	29200	0
406	20240701	125500	435181450	29200	29200	29200	29200	1
407	20240701	125400	435152250	29250	29250	29250	29250	0
408	20240701	125300	435152250	29250	29250	29250	29250	32
409	20240701	125200	434216250	29250	29250	29250	29250	81
410	20240701	125100	431847000	29250	29250	29250	29250	32
411	20240701	125000	430911000	29200	29200	29200	29200	0
412	20240701	124900	430911000	29200	29200	29200	29200	4
413	20240701	124800	430794200	29200	29200	29200	29200	1
414	20240701	124700	430765000	29200	29200	29200	29200	37
415	20240701	124600	429684600	29200	29200	29200	29200	0
416	20240701	124500	429684600	29200	29200	29200	29200	0
417	20240701	124400	429684600	29200	29200	29200	29200	0
418	20240701	124300	429684600	29200	29200	29200	29200	0
419	20240701	124200	429684600	29200	29200	29200	29200	1
420	20240701	124100	429655400	29250	29250	29250	29250	1
421	20240701	124000	429626150	29250	29250	29250	29250	0
422	20240701	123900	429626150	29250	29250	29250	29250	0
423	20240701	123800	429626150	29250	29250	29250	29250	2
424	20240701	123700	429567650	29250	29250	29250	29250	2
425	20240701	123600	429509150	29250	29250	29250	29250	137
426	20240701	123500	425501900	29300	29300	29300	29300	1
427	20240701	123400	425472600	29200	29200	29200	29200	0
428	20240701	123300	425472600	29200	29200	29200	29200	4
429	20240701	123200	425355800	29300	29300	29300	29300	5
430	20240701	123100	425209300	29250	29250	29250	29250	0
431	20240701	123000	425209300	29250	29250	29250	29250	64
432	20240701	122900	423337300	29200	29200	29200	29200	0
433	20240701	122800	423337300	29200	29200	29200	29200	0
434	20240701	122700	423337300	29200	29200	29200	29200	0
435	20240701	122600	423337300	29200	29250	29250	29200	210
436	20240701	122500	417197600	29250	29250	29250	29250	37
437	20240701	122400	416115350	29300	29300	29300	29300	0
438	20240701	122300	416115350	29300	29300	29300	29300	0
439	20240701	122200	416115350	29300	29300	29300	29300	53
440	20240701	122100	414562450	29300	29300	29300	29300	13
441	20240701	122000	414181550	29400	29400	29400	29400	7
442	20240701	121900	413975750	29350	29300	29350	29300	171
443	20240701	121800	408962950	29300	29300	29300	29300	16
444	20240701	121700	408494150	29300	29300	29300	29300	16
445	20240701	121600	408025350	29300	29300	29300	29300	14
446	20240701	121500	407615150	29300	29300	29300	29300	0
447	20240701	121400	407615150	29300	29300	29300	29300	0
448	20240701	121300	407615150	29300	29300	29300	29300	90
449	20240701	121200	404978150	29300	29300	29300	29300	2
450	20240701	121100	404919550	29300	29300	29300	29300	1
451	20240701	121000	404890250	29300	29300	29300	29300	0
452	20240701	120900	404890250	29300	29300	29300	29300	0
453	20240701	120800	404890250	29300	29300	29300	29300	2
454	20240701	120700	404831650	29300	29300	29300	29300	1
455	20240701	120600	404802350	29300	29300	29300	29300	16
456	20240701	120500	404333550	29300	29300	29300	29300	0
457	20240701	120400	404333550	29300	29300	29300	29300	5
458	20240701	120300	404187050	29300	29300	29300	29300	29
459	20240701	120200	403337350	29300	29300	29300	29300	0
460	20240701	120100	403337350	29300	29300	29300	29300	5
461	20240701	120000	403190850	29300	29300	29300	29300	2
462	20240701	115900	403132250	29300	29300	29300	29300	0
463	20240701	115800	403132250	29300	29300	29300	29300	0
464	20240701	115700	403132250	29300	29300	29300	29300	1
465	20240701	115600	403102950	29300	29300	29300	29300	20
466	20240701	115500	402516950	29250	29250	29250	29250	11
467	20240701	115400	402195200	29300	29300	29300	29300	4
468	20240701	115300	402078000	29250	29250	29250	29250	0
469	20240701	115200	402078000	29250	29250	29250	29250	71
470	20240701	115100	400001250	29250	29250	29250	29250	0
471	20240701	115000	400001250	29250	29250	29250	29250	0
472	20240701	114900	400001250	29250	29250	29250	29250	184
473	20240701	114800	394619250	29300	29300	29300	29300	0
474	20240701	114700	394619250	29300	29300	29300	29300	13
475	20240701	114600	394238350	29300	29300	29300	29300	67
476	20240701	114500	392275250	29300	29350	29350	29300	39
477	20240701	114400	391131000	29350	29350	29350	29350	0
478	20240701	114300	391131000	29350	29350	29350	29350	40
479	20240701	114200	389957000	29350	29350	29350	29350	32
480	20240701	114100	389017800	29350	29350	29350	29350	13
481	20240701	114000	388636250	29300	29300	29300	29300	17
482	20240701	113900	388138150	29300	29300	29300	29300	27
483	20240701	113800	387347050	29300	29300	29300	29300	87
484	20240701	113700	384797950	29300	29300	29300	29300	11
485	20240701	113600	384475650	29350	29350	29350	29350	64
486	20240701	113500	382597250	29350	29350	29350	29350	169
487	20240701	113400	377637100	29400	29400	29400	29400	0
488	20240701	113300	377637100	29400	29400	29400	29400	0
489	20240701	113200	377637100	29400	29400	29400	29400	20
490	20240701	113100	377049100	29400	29400	29400	29400	0
491	20240701	113000	377049100	29400	29400	29400	29400	0
492	20240701	112900	377049100	29400	29400	29400	29400	101
493	20240701	112800	374079700	29350	29350	29350	29350	0
494	20240701	112700	374079700	29350	29350	29350	29350	0
495	20240701	112600	374079700	29350	29350	29350	29350	16
496	20240701	112500	373610100	29350	29350	29350	29350	0
497	20240701	112400	373610100	29350	29350	29350	29350	0
498	20240701	112300	373610100	29350	29450	29450	29350	16
499	20240701	112200	373139900	29400	29400	29400	29400	184
500	20240701	112100	367730300	29400	29400	29400	29400	0
501	20240701	112000	367730300	29400	29400	29400	29400	35
502	20240701	111900	366701300	29400	29400	29400	29400	215
503	20240701	111800	360380300	29400	29350	29400	29350	371
504	20240701	111700	349490300	29300	29300	29300	29300	0
505	20240701	111600	349490300	29300	29350	29350	29250	36
506	20240701	111500	348436400	29250	29250	29250	29250	0
507	20240701	111400	348436400	29250	29250	29250	29250	0
508	20240701	111300	348436400	29250	29250	29250	29250	0
509	20240701	111200	348436400	29250	29250	29250	29250	6
510	20240701	111100	348260900	29300	29300	29300	29300	187
511	20240701	111000	342781800	29300	29300	29300	29300	48
512	20240701	110900	341375400	29300	29300	29300	29300	0
513	20240701	110800	341375400	29300	29300	29300	29300	0
514	20240701	110700	341375400	29300	29300	29300	29250	73
515	20240701	110600	339238500	29300	29250	29300	29250	15
516	20240701	110500	338799100	29250	29250	29250	29250	0
517	20240701	110400	338799100	29250	29250	29250	29250	154
518	20240701	110300	334294600	29300	29300	29300	29300	0
519	20240701	110200	334294600	29300	29300	29300	29300	12
520	20240701	110100	333943000	29350	29350	29350	29350	0
521	20240701	110000	333943000	29350	29300	29350	29300	163
522	20240701	105900	329164300	29300	29300	29300	29300	0
523	20240701	105800	329164300	29300	29300	29300	29300	5
524	20240701	105700	329017800	29250	29250	29250	29250	21
525	20240701	105600	328403550	29250	29250	29250	29250	0
526	20240701	105500	328403550	29250	29250	29250	29250	84
527	20240701	105400	325946550	29300	29250	29300	29250	71
528	20240701	105300	323869150	29250	29250	29250	29250	0
529	20240701	105200	323869150	29250	29250	29250	29250	32
530	20240701	105100	322933150	29250	29250	29250	29250	32
531	20240701	105000	321997150	29250	29300	29300	29200	9
532	20240701	104900	321734100	29250	29250	29250	29250	9
533	20240701	104800	321470850	29250	29250	29250	29250	2
534	20240701	104700	321412350	29300	29300	29300	29300	12
535	20240701	104600	321060750	29250	29350	29350	29250	130
536	20240701	104500	317245550	29400	29400	29400	29400	6
537	20240701	104400	317069150	29400	29400	29400	29400	10
538	20240701	104300	316775150	29400	29400	29400	29400	0
539	20240701	104200	316775150	29400	29400	29400	29400	0
540	20240701	104100	316775150	29400	29200	29400	29200	288
541	20240701	104000	308352450	29200	29200	29200	29200	100
542	20240701	103900	305432450	29200	29200	29200	29150	34
543	20240701	103800	304439750	29200	29200	29200	29200	1
544	20240701	103700	304410550	29150	29150	29150	29150	0
545	20240701	103600	304410550	29150	29150	29150	29150	41
546	20240701	103500	303215400	29150	29150	29150	29150	0
547	20240701	103400	303215400	29150	29150	29150	29150	41
548	20240701	103300	302020250	29150	29200	29200	29150	12
549	20240701	103200	301670350	29100	29100	29100	29100	0
550	20240701	103100	301670350	29100	29100	29100	29100	23
551	20240701	103000	301001050	29200	29100	29200	29100	49
552	20240701	102900	299575050	29200	29150	29200	29150	223
553	20240701	102800	293072100	29150	29150	29150	29150	32
554	20240701	102700	292139300	29150	29150	29150	29150	20
555	20240701	102600	291556300	29150	29150	29150	29150	26
556	20240701	102500	290798400	29050	29100	29100	29050	34
557	20240701	102400	289810650	29050	29050	29150	29050	53
558	20240701	102300	288266000	29150	29150	29150	29150	51
559	20240701	102200	286779350	29150	29150	29150	29150	16
560	20240701	102100	286312950	29150	29150	29150	29150	1
561	20240701	102000	286283800	29150	29150	29150	29150	63
562	20240701	101900	284447350	29150	29150	29150	29150	90
563	20240701	101800	281823850	29150	29150	29150	29150	26
564	20240701	101700	281065950	29200	29200	29200	29200	1
565	20240701	101600	281036750	29050	29150	29200	29050	532
566	20240701	101500	265559250	29100	29150	29150	29100	700
567	20240701	101400	245184700	29200	29200	29200	29200	0
568	20240701	101300	245184700	29200	29200	29200	29200	70
569	20240701	101200	243140700	29200	29200	29200	29150	12
570	20240701	101100	242790600	29150	29150	29150	29150	0
571	20240701	101000	242790600	29150	29150	29150	29150	98
572	20240701	100900	239933900	29150	29200	29200	29150	347
573	20240701	100800	229817600	29150	29200	29200	29150	49
574	20240701	100700	228387100	29200	29200	29200	29200	27
575	20240701	100600	227598700	29150	29150	29150	29150	54
576	20240701	100500	226024600	29150	29150	29150	29150	70
577	20240701	100400	223984100	29150	29100	29150	29100	32
578	20240701	100300	223051400	29200	29200	29200	29200	4
579	20240701	100200	222934600	29150	29150	29150	29150	246
580	20240701	100100	215763700	29150	29200	29200	29150	131
581	20240701	100000	211944900	29250	29200	29250	29200	94
582	20240701	095900	209199100	29150	29200	29200	29150	50
583	20240701	095800	207741250	29150	29150	29150	29150	9
584	20240701	095700	207478900	29200	29200	29200	29200	1
585	20240701	095600	207449700	29150	29150	29150	29150	21
586	20240701	095500	206837550	29200	29200	29200	29200	107
587	20240701	095400	203713150	29200	29200	29200	29200	67
588	20240701	095300	201756750	29200	29200	29200	29200	21
589	20240701	095200	201143550	29200	29200	29200	29200	9
590	20240701	095100	200880750	29200	29200	29200	29200	18
591	20240701	095000	200355150	29200	29200	29200	29200	18
592	20240701	094900	199829550	29200	29200	29200	29200	9
593	20240701	094800	199566750	29250	29250	29250	29250	20
594	20240701	094700	198981750	29250	29250	29250	29250	0
595	20240701	094600	198981750	29250	29300	29300	29250	78
596	20240701	094500	196699750	29250	29300	29300	29250	93
597	20240701	094400	193978350	29300	29300	29300	29300	5
598	20240701	094300	193831850	29300	29250	29300	29250	527
599	20240701	094200	178411150	29250	29300	29300	29250	255
600	20240701	094100	170940350	29300	29300	29300	29300	45
601	20240701	094000	169621850	29300	29300	29300	29300	64
602	20240701	093900	167746650	29300	29300	29300	29300	14
603	20240701	093800	167336450	29300	29300	29300	29300	61
604	20240701	093700	165549150	29300	29300	29300	29250	156
605	20240701	093600	160978950	29300	29300	29300	29300	13
606	20240701	093500	160598050	29300	29300	29300	29300	14
607	20240701	093400	160187850	29300	29300	29400	29300	17
608	20240701	093300	159689650	29300	29300	29300	29300	0
609	20240701	093200	159689650	29300	29300	29300	29300	7
610	20240701	093100	159484550	29300	29300	29400	29300	22
611	20240701	093000	158839850	29300	29300	29350	29300	99
612	20240701	092900	155937950	29300	29300	29300	29250	20
613	20240701	092800	155352200	29250	29500	29500	29200	110
614	20240701	092700	152126900	29550	29550	29550	29550	33
615	20240701	092600	151151750	29550	29500	29550	29500	219
616	20240701	092500	144680550	29500	29500	29500	29500	25
617	20240701	092400	143943050	29450	29400	29500	29400	163
618	20240701	092300	139142850	29350	29350	29350	29350	27
619	20240701	092200	138350400	29350	29350	29350	29300	400
620	20240701	092100	126626650	29350	29300	29350	29300	129
621	20240701	092000	122845700	29300	29200	29300	29200	294
622	20240701	091900	114255600	29200	29250	29250	29150	75
623	20240701	091800	112066100	29250	29250	29250	29250	67
624	20240701	091700	110106350	29300	29300	29300	29300	20
625	20240701	091600	109520350	29300	29300	29300	29250	109
626	20240701	091500	106327100	29350	29400	29400	29350	456
627	20240701	091400	92939550	29450	29450	29450	29450	17
628	20240701	091300	92438900	29400	29450	29450	29400	118
629	20240701	091200	88969150	29450	29400	29450	29400	77
630	20240701	091100	86704800	29400	29400	29400	29400	22
631	20240701	091000	86058000	29400	29400	29400	29350	120
632	20240701	090900	82530950	29350	29300	29400	29300	36
633	20240701	090800	81475100	29300	29300	29300	29300	16
634	20240701	090700	81006300	29350	29350	29350	29350	180
635	20240701	090600	75723300	29350	29350	29350	29350	0
636	20240701	090500	75723300	29350	29500	29550	29300	312
637	20240701	090400	66533600	29300	29600	29600	29300	421
638	20240701	090300	54176450	29500	29500	29500	29500	8
639	20240701	090200	53940450	29550	29550	29550	29550	17
640	20240701	090100	53438100	29500	29350	29550	29350	237
641	20240701	090000	46458550	29350	29850	29850	29350	1536