KissMeData/090350/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	200600	504908750	9680	9680	9680	9680	2062
3	20240701	200500	504908750	9680	9680	9680	9680	0
4	20240701	200400	504908750	9680	9680	9680	9680	0
5	20240701	200300	504908750	9680	9680	9680	9680	0
6	20240701	200200	504908750	9680	9680	9680	9680	0
7	20240701	200100	504908750	9680	9680	9680	9680	0
8	20240701	200000	504908750	9680	9680	9680	9680	0
9	20240701	195900	504908750	9680	9680	9680	9680	0
10	20240701	195800	504908750	9680	9680	9680	9680	0
11	20240701	195700	504908750	9680	9680	9680	9680	0
12	20240701	195600	504908750	9680	9680	9680	9680	0
13	20240701	195500	504908750	9680	9680	9680	9680	0
14	20240701	195400	504908750	9680	9680	9680	9680	0
15	20240701	195300	504908750	9680	9680	9680	9680	0
16	20240701	195200	504908750	9680	9680	9680	9680	0
17	20240701	195100	504908750	9680	9680	9680	9680	0
18	20240701	195000	504908750	9680	9680	9680	9680	0
19	20240701	194900	504908750	9680	9680	9680	9680	0
20	20240701	194800	504908750	9680	9680	9680	9680	0
21	20240701	194700	504908750	9680	9680	9680	9680	0
22	20240701	194600	504908750	9680	9680	9680	9680	0
23	20240701	194500	504908750	9680	9680	9680	9680	0
24	20240701	194400	504908750	9680	9680	9680	9680	0
25	20240701	194300	504908750	9680	9680	9680	9680	0
26	20240701	194200	504908750	9680	9680	9680	9680	0
27	20240701	194100	504908750	9680	9680	9680	9680	0
28	20240701	194000	504908750	9680	9680	9680	9680	0
29	20240701	193900	504908750	9680	9680	9680	9680	0
30	20240701	193800	504908750	9680	9680	9680	9680	0
31	20240701	193700	504908750	9680	9680	9680	9680	0
32	20240701	193600	504908750	9680	9680	9680	9680	2062
33	20240701	193500	504908750	9680	9680	9680	9680	0
34	20240701	193400	504908750	9680	9680	9680	9680	0
35	20240701	193300	504908750	9680	9680	9680	9680	0
36	20240701	193200	504908750	9680	9680	9680	9680	0
37	20240701	193100	504908750	9680	9680	9680	9680	0
38	20240701	193000	504908750	9680	9680	9680	9680	0
39	20240701	192900	504908750	9680	9680	9680	9680	0
40	20240701	192800	504908750	9680	9680	9680	9680	0
41	20240701	192700	504908750	9680	9680	9680	9680	0
42	20240701	192600	504908750	9680	9680	9680	9680	0
43	20240701	192500	504908750	9680	9680	9680	9680	0
44	20240701	192400	504908750	9680	9680	9680	9680	0
45	20240701	192300	504908750	9680	9680	9680	9680	0
46	20240701	192200	504908750	9680	9680	9680	9680	0
47	20240701	192100	504908750	9680	9680	9680	9680	0
48	20240701	192000	504908750	9680	9680	9680	9680	0
49	20240701	191900	504908750	9680	9680	9680	9680	0
50	20240701	191800	504908750	9680	9680	9680	9680	0
51	20240701	191700	504908750	9680	9680	9680	9680	0
52	20240701	191600	504908750	9680	9680	9680	9680	0
53	20240701	191500	504908750	9680	9680	9680	9680	0
54	20240701	191400	504908750	9680	9680	9680	9680	0
55	20240701	191300	504908750	9680	9680	9680	9680	0
56	20240701	191200	504908750	9680	9680	9680	9680	0
57	20240701	191100	504908750	9680	9680	9680	9680	0
58	20240701	191000	504908750	9680	9680	9680	9680	0
59	20240701	190900	504908750	9680	9680	9680	9680	0
60	20240701	190800	504908750	9680	9680	9680	9680	0
61	20240701	190700	504908750	9680	9680	9680	9680	0
62	20240701	190600	504908750	9680	9680	9680	9680	2062
63	20240701	190500	504908750	9680	9680	9680	9680	0
64	20240701	190400	504908750	9680	9680	9680	9680	0
65	20240701	190300	504908750	9680	9680	9680	9680	0
66	20240701	190200	504908750	9680	9680	9680	9680	0
67	20240701	190100	504908750	9680	9680	9680	9680	0
68	20240701	190000	504908750	9680	9680	9680	9680	0
69	20240701	185900	504908750	9680	9680	9680	9680	0
70	20240701	185800	504908750	9680	9680	9680	9680	0
71	20240701	185700	504908750	9680	9680	9680	9680	0
72	20240701	185600	504908750	9680	9680	9680	9680	0
73	20240701	185500	504908750	9680	9680	9680	9680	0
74	20240701	185400	504908750	9680	9680	9680	9680	0
75	20240701	185300	504908750	9680	9680	9680	9680	0
76	20240701	185200	504908750	9680	9680	9680	9680	0
77	20240701	185100	504908750	9680	9680	9680	9680	0
78	20240701	185000	504908750	9680	9680	9680	9680	0
79	20240701	184900	504908750	9680	9680	9680	9680	0
80	20240701	184800	504908750	9680	9680	9680	9680	0
81	20240701	184700	504908750	9680	9680	9680	9680	0
82	20240701	184600	504908750	9680	9680	9680	9680	0
83	20240701	184500	504908750	9680	9680	9680	9680	0
84	20240701	184400	504908750	9680	9680	9680	9680	0
85	20240701	184300	504908750	9680	9680	9680	9680	0
86	20240701	184200	504908750	9680	9680	9680	9680	0
87	20240701	184100	504908750	9680	9680	9680	9680	0
88	20240701	184000	504908750	9680	9680	9680	9680	0
89	20240701	183900	504908750	9680	9680	9680	9680	0
90	20240701	183800	504908750	9680	9680	9680	9680	0
91	20240701	183700	504908750	9680	9680	9680	9680	0
92	20240701	183600	504908750	9680	9680	9680	9680	2062
93	20240701	183500	504908750	9680	9680	9680	9680	0
94	20240701	183400	504908750	9680	9680	9680	9680	0
95	20240701	183300	504908750	9680	9680	9680	9680	0
96	20240701	183200	504908750	9680	9680	9680	9680	0
97	20240701	183100	504908750	9680	9680	9680	9680	0
98	20240701	183000	504908750	9680	9680	9680	9680	0
99	20240701	182900	504908750	9680	9680	9680	9680	0
100	20240701	182800	504908750	9680	9680	9680	9680	0
101	20240701	182700	504908750	9680	9680	9680	9680	0
102	20240701	182600	504908750	9680	9680	9680	9680	0
103	20240701	182500	504908750	9680	9680	9680	9680	0
104	20240701	182400	504908750	9680	9680	9680	9680	0
105	20240701	182300	504908750	9680	9680	9680	9680	0
106	20240701	182200	504908750	9680	9680	9680	9680	0
107	20240701	182100	504908750	9680	9680	9680	9680	0
108	20240701	182000	504908750	9680	9680	9680	9680	0
109	20240701	181900	504908750	9680	9680	9680	9680	0
110	20240701	181800	504908750	9680	9680	9680	9680	0
111	20240701	181700	504908750	9680	9680	9680	9680	0
112	20240701	181600	504908750	9680	9680	9680	9680	0
113	20240701	181500	504908750	9680	9680	9680	9680	0
114	20240701	181400	504908750	9680	9680	9680	9680	0
115	20240701	181300	504908750	9680	9680	9680	9680	0
116	20240701	181200	504908750	9680	9680	9680	9680	0
117	20240701	181100	504908750	9680	9680	9680	9680	0
118	20240701	181000	504908750	9680	9680	9680	9680	0
119	20240701	180900	504908750	9680	9680	9680	9680	0
120	20240701	180800	504908750	9680	9680	9680	9680	0
121	20240701	180700	504908750	9680	9680	9680	9680	0
122	20240701	180600	504908750	9680	9680	9680	9680	2062
123	20240701	180500	504908750	9680	9680	9680	9680	0
124	20240701	180400	504908750	9680	9680	9680	9680	0
125	20240701	180300	504908750	9680	9680	9680	9680	0
126	20240701	180200	504908750	9680	9680	9680	9680	0
127	20240701	180100	504908750	9680	9680	9680	9680	0
128	20240701	180000	504908750	9680	9680	9680	9680	0
129	20240701	175900	504908750	9680	9680	9680	9680	0
130	20240701	175800	504908750	9680	9680	9680	9680	0
131	20240701	175700	504908750	9680	9680	9680	9680	0
132	20240701	175600	504908750	9680	9680	9680	9680	0
133	20240701	175500	504908750	9680	9680	9680	9680	0
134	20240701	175400	504908750	9680	9680	9680	9680	0
135	20240701	175300	504908750	9680	9680	9680	9680	0
136	20240701	175200	504908750	9680	9680	9680	9680	0
137	20240701	175100	504908750	9680	9680	9680	9680	0
138	20240701	175000	504908750	9680	9680	9680	9680	0
139	20240701	174900	504908750	9680	9680	9680	9680	0
140	20240701	174800	504908750	9680	9680	9680	9680	0
141	20240701	174700	504908750	9680	9680	9680	9680	0
142	20240701	174600	504908750	9680	9680	9680	9680	0
143	20240701	174500	504908750	9680	9680	9680	9680	0
144	20240701	174400	504908750	9680	9680	9680	9680	0
145	20240701	174300	504908750	9680	9680	9680	9680	0
146	20240701	174200	504908750	9680	9680	9680	9680	0
147	20240701	174100	504908750	9680	9680	9680	9680	0
148	20240701	174000	504908750	9680	9680	9680	9680	0
149	20240701	173900	504908750	9680	9680	9680	9680	0
150	20240701	173800	504908750	9680	9680	9680	9680	0
151	20240701	173700	504908750	9680	9680	9680	9680	0
152	20240701	173600	504908750	9680	9680	9680	9680	2062
153	20240701	173500	504908750	9680	9680	9680	9680	0
154	20240701	173400	504908750	9680	9680	9680	9680	0
155	20240701	173300	504908750	9680	9680	9680	9680	0
156	20240701	173200	504908750	9680	9680	9680	9680	0
157	20240701	173100	504908750	9680	9680	9680	9680	0
158	20240701	173000	504908750	9680	9680	9680	9680	0
159	20240701	172900	504908750	9680	9680	9680	9680	0
160	20240701	172800	504908750	9680	9680	9680	9680	0
161	20240701	172700	504908750	9680	9680	9680	9680	0
162	20240701	172600	504908750	9680	9680	9680	9680	0
163	20240701	172500	504908750	9680	9680	9680	9680	0
164	20240701	172400	504908750	9680	9680	9680	9680	0
165	20240701	172300	504908750	9680	9680	9680	9680	0
166	20240701	172200	504908750	9680	9680	9680	9680	0
167	20240701	172100	504908750	9680	9680	9680	9680	0
168	20240701	172000	504908750	9680	9680	9680	9680	0
169	20240701	171900	504908750	9680	9680	9680	9680	0
170	20240701	171800	504908750	9680	9680	9680	9680	0
171	20240701	171700	504908750	9680	9680	9680	9680	0
172	20240701	171600	504908750	9680	9680	9680	9680	0
173	20240701	171500	504908750	9680	9680	9680	9680	0
174	20240701	171400	504908750	9680	9680	9680	9680	0
175	20240701	171300	504908750	9680	9680	9680	9680	0
176	20240701	171200	504908750	9680	9680	9680	9680	0
177	20240701	171100	504908750	9680	9680	9680	9680	0
178	20240701	171000	504908750	9680	9680	9680	9680	0
179	20240701	170900	504908750	9680	9680	9680	9680	0
180	20240701	170800	504908750	9680	9680	9680	9680	0
181	20240701	170700	504908750	9680	9680	9680	9680	0
182	20240701	170600	504908750	9680	9680	9680	9680	2062
183	20240701	170500	504908750	9680	9680	9680	9680	0
184	20240701	170400	504908750	9680	9680	9680	9680	0
185	20240701	170300	504908750	9680	9680	9680	9680	0
186	20240701	170200	504908750	9680	9680	9680	9680	0
187	20240701	170100	504908750	9680	9680	9680	9680	0
188	20240701	170000	504908750	9680	9680	9680	9680	0
189	20240701	165900	504908750	9680	9680	9680	9680	0
190	20240701	165800	504908750	9680	9680	9680	9680	0
191	20240701	165700	504908750	9680	9680	9680	9680	0
192	20240701	165600	504908750	9680	9680	9680	9680	0
193	20240701	165500	504908750	9680	9680	9680	9680	0
194	20240701	165400	504908750	9680	9680	9680	9680	0
195	20240701	165300	504908750	9680	9680	9680	9680	0
196	20240701	165200	504908750	9680	9680	9680	9680	0
197	20240701	165100	504908750	9680	9680	9680	9680	0
198	20240701	165000	504908750	9680	9680	9680	9680	0
199	20240701	164900	504908750	9680	9680	9680	9680	0
200	20240701	164800	504908750	9680	9680	9680	9680	0
201	20240701	164700	504908750	9680	9680	9680	9680	0
202	20240701	164600	504908750	9680	9680	9680	9680	0
203	20240701	164500	504908750	9680	9680	9680	9680	0
204	20240701	164400	504908750	9680	9680	9680	9680	0
205	20240701	164300	504908750	9680	9680	9680	9680	0
206	20240701	164200	504908750	9680	9680	9680	9680	0
207	20240701	164100	504908750	9680	9680	9680	9680	0
208	20240701	164000	504908750	9680	9680	9680	9680	0
209	20240701	163900	504908750	9680	9680	9680	9680	0
210	20240701	163800	504908750	9680	9680	9680	9680	0
211	20240701	163700	504908750	9680	9680	9680	9680	0
212	20240701	163600	504908750	9680	9680	9680	9680	2062
213	20240701	163500	504908750	9680	9680	9680	9680	0
214	20240701	163400	504908750	9680	9680	9680	9680	0
215	20240701	163300	504908750	9680	9680	9680	9680	0
216	20240701	163200	504908750	9680	9680	9680	9680	0
217	20240701	163100	504908750	9680	9680	9680	9680	0
218	20240701	163000	504908750	9680	9680	9680	9680	0
219	20240701	162900	504908750	9680	9680	9680	9680	0
220	20240701	162800	504908750	9680	9680	9680	9680	0
221	20240701	162700	504908750	9680	9680	9680	9680	0
222	20240701	162600	504908750	9680	9680	9680	9680	0
223	20240701	162500	504908750	9680	9680	9680	9680	0
224	20240701	162400	504908750	9680	9680	9680	9680	0
225	20240701	162300	504908750	9680	9680	9680	9680	0
226	20240701	162200	504908750	9680	9680	9680	9680	0
227	20240701	162100	504908750	9680	9680	9680	9680	0
228	20240701	162000	504908750	9680	9680	9680	9680	0
229	20240701	161900	504908750	9680	9680	9680	9680	0
230	20240701	161800	504908750	9680	9680	9680	9680	0
231	20240701	161700	504908750	9680	9680	9680	9680	0
232	20240701	161600	504908750	9680	9680	9680	9680	0
233	20240701	161500	504908750	9680	9680	9680	9680	0
234	20240701	161400	504908750	9680	9680	9680	9680	0
235	20240701	161300	504908750	9680	9680	9680	9680	0
236	20240701	161200	504908750	9680	9680	9680	9680	0
237	20240701	161100	504908750	9680	9680	9680	9680	0
238	20240701	161000	504908750	9680	9680	9680	9680	0
239	20240701	160900	504908750	9680	9680	9680	9680	0
240	20240701	160800	504908750	9680	9680	9680	9680	0
241	20240701	160700	504908750	9680	9680	9680	9680	0
242	20240701	160600	504908750	9680	9680	9680	9680	2062
243	20240701	160500	504908750	9680	9680	9680	9680	0
244	20240701	160400	504908750	9680	9680	9680	9680	0
245	20240701	160300	504908750	9680	9680	9680	9680	0
246	20240701	160200	504908750	9680	9680	9680	9680	0
247	20240701	160100	504908750	9680	9680	9680	9680	0
248	20240701	160000	504908750	9680	9680	9680	9680	0
249	20240701	155900	504908750	9680	9680	9680	9680	0
250	20240701	155800	504908750	9680	9680	9680	9680	0
251	20240701	155700	504908750	9680	9680	9680	9680	0
252	20240701	155600	504908750	9680	9680	9680	9680	0
253	20240701	155500	504908750	9680	9680	9680	9680	0
254	20240701	155400	504908750	9680	9680	9680	9680	0
255	20240701	155300	504908750	9680	9680	9680	9680	0
256	20240701	155200	504908750	9680	9680	9680	9680	0
257	20240701	155100	504908750	9680	9680	9680	9680	0
258	20240701	155000	504908750	9680	9680	9680	9680	0
259	20240701	154900	504908750	9680	9680	9680	9680	0
260	20240701	154800	504908750	9680	9680	9680	9680	0
261	20240701	154700	504908750	9680	9680	9680	9680	0
262	20240701	154600	504908750	9680	9680	9680	9680	0
263	20240701	154500	504908750	9680	9680	9680	9680	0
264	20240701	154400	504908750	9680	9680	9680	9680	0
265	20240701	154300	504908750	9680	9680	9680	9680	0
266	20240701	154200	504908750	9680	9680	9680	9680	0
267	20240701	154100	504908750	9680	9680	9680	9680	0
268	20240701	154000	504908750	9680	9680	9680	9680	0
269	20240701	153900	504908750	9680	9680	9680	9680	0
270	20240701	153800	504908750	9680	9680	9680	9680	0
271	20240701	153700	504908750	9680	9680	9680	9680	0
272	20240701	153600	504908750	9680	9680	9680	9680	2062
273	20240701	153500	504908750	9680	9680	9680	9680	0
274	20240701	153400	504908750	9680	9680	9680	9680	0
275	20240701	153300	504908750	9680	9680	9680	9680	0
276	20240701	153200	504908750	9680	9680	9680	9680	0
277	20240701	153100	504908750	9680	9680	9680	9680	0
278	20240701	153000	504908750	9680	9680	9680	9680	2062
279	20240701	152900	484948590	9680	9680	9680	9680	0
280	20240701	152800	484948590	9680	9680	9680	9680	0
281	20240701	152700	484948590	9680	9680	9680	9680	0
282	20240701	152600	484948590	9680	9680	9680	9680	0
283	20240701	152500	484948590	9680	9680	9680	9680	0
284	20240701	152400	484948590	9680	9680	9680	9680	0
285	20240701	152300	484948590	9680	9680	9680	9680	0
286	20240701	152200	484948590	9680	9680	9680	9680	0
287	20240701	152100	484948590	9680	9680	9680	9680	0
288	20240701	152000	484948590	9680	9680	9680	9680	0
289	20240701	151900	484948590	9680	9680	9680	9680	0
290	20240701	151800	484948590	9680	9680	9680	9680	140
291	20240701	151700	483593390	9690	9690	9690	9690	11
292	20240701	151600	483486800	9690	9680	9690	9680	340
293	20240701	151500	480194000	9690	9690	9690	9690	31
294	20240701	151400	479893610	9680	9680	9680	9680	0
295	20240701	151300	479893610	9680	9680	9680	9680	0
296	20240701	151200	479893610	9680	9690	9690	9680	314
297	20240701	151100	476852560	9690	9690	9690	9690	1
298	20240701	151000	476842870	9700	9680	9700	9680	174
299	20240701	150900	475158380	9690	9690	9690	9690	12
300	20240701	150800	475042100	9690	9680	9690	9680	161
301	20240701	150700	473482720	9690	9690	9690	9690	50
302	20240701	150600	472998220	9690	9690	9690	9690	62
303	20240701	150500	472397440	9690	9690	9690	9690	208
304	20240701	150400	470381920	9680	9680	9680	9680	2
305	20240701	150300	470362560	9680	9680	9680	9680	195
306	20240701	150200	468474960	9690	9680	9690	9680	171
307	20240701	150100	466817980	9690	9690	9690	9690	0
308	20240701	150000	466817980	9690	9690	9690	9690	20
309	20240701	145900	466624180	9690	9690	9690	9690	0
310	20240701	145800	466624180	9690	9690	9690	9680	205
311	20240701	145700	464639430	9680	9680	9680	9680	0
312	20240701	145600	464639430	9680	9710	9710	9680	6
313	20240701	145500	464581200	9680	9680	9680	9680	0
314	20240701	145400	464581200	9680	9680	9680	9680	0
315	20240701	145300	464581200	9680	9680	9680	9680	22
316	20240701	145200	464368240	9680	9680	9680	9680	1
317	20240701	145100	464358560	9690	9690	9690	9690	80
318	20240701	145000	463583360	9690	9710	9710	9690	1835
319	20240701	144900	445802090	9700	9700	9700	9700	1
320	20240701	144800	445792390	9700	9700	9700	9700	0
321	20240701	144700	445792390	9700	9700	9700	9700	259
322	20240701	144600	443280090	9690	9690	9690	9690	232
323	20240701	144500	441032010	9700	9700	9700	9700	0
324	20240701	144400	441032010	9700	9700	9700	9700	60
325	20240701	144300	440450010	9700	9700	9700	9700	0
326	20240701	144200	440450010	9700	9690	9700	9690	51
327	20240701	144100	439955320	9700	9700	9700	9700	50
328	20240701	144000	439470320	9700	9700	9700	9700	0
329	20240701	143900	439470320	9700	9700	9700	9700	9
330	20240701	143800	439383020	9690	9690	9690	9690	14
331	20240701	143700	439247360	9690	9690	9690	9690	0
332	20240701	143600	439247360	9690	9690	9690	9690	300
333	20240701	143500	436340360	9690	9690	9690	9690	1
334	20240701	143400	436330670	9690	9690	9690	9690	700
335	20240701	143300	429547670	9690	9690	9690	9690	0
336	20240701	143200	429547670	9690	9690	9690	9690	1
337	20240701	143100	429537980	9690	9690	9690	9690	1
338	20240701	143000	429528290	9700	9700	9700	9700	141
339	20240701	142900	428160590	9700	9700	9700	9700	0
340	20240701	142800	428160590	9700	9700	9700	9690	1043
341	20240701	142700	418043500	9700	9700	9700	9700	15
342	20240701	142600	417898000	9700	9700	9700	9700	0
343	20240701	142500	417898000	9700	9700	9700	9700	20
344	20240701	142400	417704000	9700	9700	9700	9700	70
345	20240701	142300	417025000	9700	9700	9700	9690	107
346	20240701	142200	415987480	9690	9690	9690	9690	1
347	20240701	142100	415977790	9690	9690	9690	9690	0
348	20240701	142000	415977790	9690	9690	9690	9690	0
349	20240701	141900	415977790	9690	9690	9690	9690	0
350	20240701	141800	415977790	9690	9690	9690	9690	146
351	20240701	141700	414563050	9700	9700	9700	9700	0
352	20240701	141600	414563050	9700	9700	9700	9700	0
353	20240701	141500	414563050	9700	9700	9700	9700	20
354	20240701	141400	414369050	9710	9710	9710	9690	3
355	20240701	141300	414339940	9710	9710	9710	9700	138
356	20240701	141200	413001320	9700	9710	9710	9700	101
357	20240701	141100	412021610	9690	9700	9700	9690	102
358	20240701	141000	411032220	9700	9700	9700	9700	0
359	20240701	140900	411032220	9700	9700	9700	9700	0
360	20240701	140800	411032220	9700	9710	9710	9700	1390
361	20240701	140700	397549210	9710	9710	9710	9710	281
362	20240701	140600	394820700	9710	9710	9710	9710	6
363	20240701	140500	394762440	9710	9710	9710	9710	0
364	20240701	140400	394762440	9710	9710	9710	9710	259
365	20240701	140300	392247550	9720	9720	9720	9720	10
366	20240701	140200	392150350	9720	9720	9720	9720	0
367	20240701	140100	392150350	9720	9720	9720	9720	0
368	20240701	140000	392150350	9720	9720	9720	9720	45
369	20240701	135900	391712950	9730	9730	9730	9730	30
370	20240701	135800	391421050	9730	9730	9730	9730	30
371	20240701	135700	391129150	9730	9730	9730	9730	60
372	20240701	135600	390545350	9730	9730	9730	9730	1
373	20240701	135500	390535620	9710	9730	9730	9710	165
374	20240701	135400	388932570	9720	9710	9720	9710	6
375	20240701	135300	388874260	9730	9730	9730	9730	0
376	20240701	135200	388874260	9730	9730	9730	9730	0
377	20240701	135100	388874260	9730	9720	9730	9720	10
378	20240701	135000	388776980	9710	9720	9720	9710	33
379	20240701	134900	388456250	9730	9730	9730	9730	12
380	20240701	134800	388339490	9730	9730	9730	9730	0
381	20240701	134700	388339490	9730	9710	9730	9710	117
382	20240701	134600	387203400	9710	9710	9710	9710	2
383	20240701	134500	387183980	9710	9710	9710	9710	5
384	20240701	134400	387135430	9700	9700	9700	9700	1
385	20240701	134300	387125730	9700	9700	9700	9700	0
386	20240701	134200	387125730	9700	9700	9700	9700	18
387	20240701	134100	386951130	9700	9710	9710	9700	18
388	20240701	134000	386776400	9710	9700	9710	9700	104
389	20240701	133900	385767420	9700	9700	9700	9700	5
390	20240701	133800	385718920	9710	9710	9710	9710	39
391	20240701	133700	385340230	9700	9700	9700	9700	5
392	20240701	133600	385291730	9710	9700	9710	9700	2
393	20240701	133500	385272320	9710	9710	9710	9710	0
394	20240701	133400	385272320	9710	9710	9710	9710	5
395	20240701	133300	385223770	9710	9710	9710	9710	85
396	20240701	133200	384398420	9720	9720	9720	9720	4
397	20240701	133100	384359540	9720	9720	9720	9720	1
398	20240701	133000	384349820	9710	9710	9710	9710	29
399	20240701	132900	384068230	9700	9700	9700	9700	0
400	20240701	132800	384068230	9700	9700	9700	9700	0
401	20240701	132700	384068230	9700	9700	9700	9700	0
402	20240701	132600	384068230	9700	9700	9700	9700	1
403	20240701	132500	384058530	9710	9710	9710	9710	1
404	20240701	132400	384048820	9700	9700	9700	9700	0
405	20240701	132300	384048820	9700	9700	9700	9700	386
406	20240701	132200	380304620	9710	9710	9710	9710	486
407	20240701	132100	375585560	9710	9710	9710	9710	0
408	20240701	132000	375585560	9710	9710	9710	9710	1
409	20240701	131900	375575850	9730	9730	9730	9730	0
410	20240701	131800	375575850	9730	9730	9730	9730	11
411	20240701	131700	375468820	9700	9700	9700	9700	0
412	20240701	131600	375468820	9700	9700	9700	9700	1
413	20240701	131500	375459120	9730	9720	9730	9720	473
414	20240701	131400	370858060	9730	9730	9730	9730	0
415	20240701	131300	370858060	9730	9730	9730	9730	2
416	20240701	131200	370838600	9720	9720	9720	9720	2
417	20240701	131100	370819160	9730	9730	9730	9730	0
418	20240701	131000	370819160	9730	9720	9730	9720	102
419	20240701	130900	369826720	9720	9720	9720	9720	8
420	20240701	130800	369748960	9720	9720	9720	9720	6
421	20240701	130700	369690640	9720	9720	9720	9720	0
422	20240701	130600	369690640	9720	9720	9720	9720	1
423	20240701	130500	369680920	9720	9720	9720	9720	0
424	20240701	130400	369680920	9720	9720	9720	9720	185
425	20240701	130300	367882720	9700	9700	9700	9700	22
426	20240701	130200	367669320	9700	9700	9700	9700	1
427	20240701	130100	367659620	9700	9700	9700	9700	300
428	20240701	130000	364749620	9720	9720	9720	9720	100
429	20240701	125900	363777620	9720	9720	9720	9720	5
430	20240701	125800	363729020	9720	9720	9720	9720	0
431	20240701	125700	363729020	9720	9720	9720	9720	0
432	20240701	125600	363729020	9720	9710	9720	9710	9
433	20240701	125500	363641620	9700	9700	9700	9700	0
434	20240701	125400	363641620	9700	9710	9710	9700	240
435	20240701	125300	361313590	9700	9700	9700	9700	0
436	20240701	125200	361313590	9700	9710	9710	9700	281
437	20240701	125100	358585090	9700	9700	9700	9700	0
438	20240701	125000	358585090	9700	9710	9710	9700	1014
439	20240701	124900	348749260	9700	9700	9700	9700	100
440	20240701	124800	347779260	9700	9720	9720	9700	2
441	20240701	124700	347759840	9700	9700	9700	9700	0
442	20240701	124600	347759840	9700	9700	9700	9700	0
443	20240701	124500	347759840	9700	9700	9700	9700	0
444	20240701	124400	347759840	9700	9700	9700	9700	0
445	20240701	124300	347759840	9700	9700	9700	9700	0
446	20240701	124200	347759840	9700	9700	9700	9700	1
447	20240701	124100	347750140	9700	9700	9700	9700	0
448	20240701	124000	347750140	9700	9700	9700	9700	0
449	20240701	123900	347750140	9700	9700	9700	9700	0
450	20240701	123800	347750140	9700	9700	9700	9700	61
451	20240701	123700	347158440	9700	9710	9710	9700	835
452	20240701	123600	339051290	9710	9710	9710	9710	11
453	20240701	123500	338944480	9710	9710	9710	9710	0
454	20240701	123400	338944480	9710	9710	9710	9710	1
455	20240701	123300	338934770	9710	9710	9710	9710	5
456	20240701	123200	338886220	9730	9730	9730	9730	20
457	20240701	123100	338691620	9730	9730	9730	9730	0
458	20240701	123000	338691620	9730	9710	9730	9710	235
459	20240701	122900	336409750	9730	9730	9730	9730	45
460	20240701	122800	335971900	9700	9730	9730	9700	451
461	20240701	122700	331583700	9730	9730	9730	9730	500
462	20240701	122600	326718700	9730	9730	9730	9730	0
463	20240701	122500	326718700	9730	9730	9730	9730	5
464	20240701	122400	326670050	9700	9700	9700	9700	1
465	20240701	122300	326660350	9730	9720	9730	9720	60
466	20240701	122200	326077130	9720	9720	9720	9720	1
467	20240701	122100	326067410	9720	9720	9720	9720	0
468	20240701	122000	326067410	9720	9720	9720	9720	0
469	20240701	121900	326067410	9720	9720	9720	9720	0
470	20240701	121800	326067410	9720	9700	9720	9700	11
471	20240701	121700	325960510	9710	9710	9710	9710	50
472	20240701	121600	325475010	9710	9700	9710	9700	617
473	20240701	121500	319486840	9690	9690	9690	9690	0
474	20240701	121400	319486840	9690	9720	9720	9690	3
475	20240701	121300	319457710	9690	9690	9690	9690	1
476	20240701	121200	319448020	9690	9690	9690	9690	0
477	20240701	121100	319448020	9690	9690	9690	9690	20
478	20240701	121000	319254220	9690	9700	9700	9690	136
479	20240701	120900	317935030	9700	9700	9700	9700	220
480	20240701	120800	315801030	9700	9700	9700	9700	0
481	20240701	120700	315801030	9700	9700	9700	9700	0
482	20240701	120600	315801030	9700	9700	9700	9700	200
483	20240701	120500	313861030	9690	9690	9690	9690	0
484	20240701	120400	313861030	9690	9700	9730	9690	411
485	20240701	120300	309874250	9690	9690	9690	9690	4
486	20240701	120200	309835490	9690	9690	9690	9690	0
487	20240701	120100	309835490	9690	9690	9690	9690	418
488	20240701	120000	305785070	9670	9680	9680	9670	201
489	20240701	115900	303839400	9670	9670	9670	9670	0
490	20240701	115800	303839400	9670	9670	9670	9670	0
491	20240701	115700	303839400	9670	9670	9670	9670	0
492	20240701	115600	303839400	9670	9670	9670	9670	0
493	20240701	115500	303839400	9670	9690	9690	9670	201
494	20240701	115400	301895620	9690	9700	9700	9690	12
495	20240701	115300	301779230	9700	9700	9700	9700	0
496	20240701	115200	301779230	9700	9690	9700	9690	4
497	20240701	115100	301740440	9700	9690	9700	9690	4
498	20240701	115000	301701650	9680	9690	9700	9680	7
499	20240701	114900	301633790	9680	9680	9680	9680	626
500	20240701	114800	295574110	9680	9680	9680	9680	0
501	20240701	114700	295574110	9680	9680	9680	9680	137
502	20240701	114600	294247950	9680	9680	9680	9680	0
503	20240701	114500	294247950	9680	9680	9680	9680	0
504	20240701	114400	294247950	9680	9690	9690	9680	1931
505	20240701	114300	275544470	9730	9730	9730	9730	0
506	20240701	114200	275544470	9730	9730	9730	9730	1
507	20240701	114100	275534740	9700	9700	9700	9700	152
508	20240701	114000	274060340	9700	9700	9700	9700	0
509	20240701	113900	274060340	9700	9700	9700	9700	275
510	20240701	113800	271392840	9690	9690	9690	9690	0
511	20240701	113700	271392840	9690	9690	9690	9690	0
512	20240701	113600	271392840	9690	9690	9690	9690	0
513	20240701	113500	271392840	9690	9690	9690	9690	1
514	20240701	113400	271383150	9690	9690	9690	9690	0
515	20240701	113300	271383150	9690	9690	9690	9690	0
516	20240701	113200	271383150	9690	9690	9690	9690	1
517	20240701	113100	271373460	9700	9700	9740	9700	503
518	20240701	113000	266494260	9700	9700	9700	9700	0
519	20240701	112900	266494260	9700	9700	9700	9700	0
520	20240701	112800	266494260	9700	9700	9700	9700	0
521	20240701	112700	266494260	9700	9700	9700	9700	20
522	20240701	112600	266300260	9700	9700	9700	9700	1605
523	20240701	112500	250731760	9700	9700	9700	9700	0
524	20240701	112400	250731760	9700	9700	9700	9700	500
525	20240701	112300	245881760	9700	9700	9700	9700	85
526	20240701	112200	245057260	9710	9710	9710	9710	4
527	20240701	112100	245018420	9700	9710	9710	9700	859
528	20240701	112000	236681640	9710	9710	9710	9710	0
529	20240701	111900	236681640	9710	9710	9710	9710	9
530	20240701	111800	236594250	9710	9710	9710	9710	0
531	20240701	111700	236594250	9710	9710	9710	9710	0
532	20240701	111600	236594250	9710	9710	9710	9710	0
533	20240701	111500	236594250	9710	9720	9720	9710	50
534	20240701	111400	236108710	9710	9710	9710	9710	0
535	20240701	111300	236108710	9710	9710	9710	9710	0
536	20240701	111200	236108710	9710	9720	9720	9710	170
537	20240701	111100	234456890	9720	9720	9720	9720	0
538	20240701	111000	234456890	9720	9720	9720	9720	12
539	20240701	110900	234340250	9750	9750	9750	9750	0
540	20240701	110800	234340250	9750	9750	9750	9750	10
541	20240701	110700	234242750	9720	9720	9720	9720	0
542	20240701	110600	234242750	9720	9720	9720	9720	91
543	20240701	110500	233358230	9720	9720	9720	9720	0
544	20240701	110400	233358230	9720	9740	9740	9720	62
545	20240701	110300	232755350	9740	9740	9740	9740	0
546	20240701	110200	232755350	9740	9740	9740	9740	71
547	20240701	110100	232063810	9740	9730	9740	9730	32
548	20240701	110000	231752140	9740	9740	9740	9740	0
549	20240701	105900	231752140	9740	9740	9740	9740	1000
550	20240701	105800	222012140	9740	9740	9740	9740	0
551	20240701	105700	222012140	9740	9740	9740	9740	0
552	20240701	105600	222012140	9740	9740	9740	9740	631
553	20240701	105500	215866200	9740	9720	9740	9720	7
554	20240701	105400	215798040	9740	9740	9740	9740	200
555	20240701	105300	213850040	9730	9730	9730	9730	0
556	20240701	105200	213850040	9730	9730	9730	9730	190
557	20240701	105100	212001340	9720	9720	9720	9720	200
558	20240701	105000	210057340	9710	9720	9720	9710	458
559	20240701	104900	205609160	9720	9720	9720	9720	0
560	20240701	104800	205609160	9720	9720	9720	9720	65
561	20240701	104700	204977360	9720	9720	9720	9720	211
562	20240701	104600	202926440	9720	9720	9720	9720	0
563	20240701	104500	202926440	9720	9720	9720	9720	0
564	20240701	104400	202926440	9720	9720	9720	9720	80
565	20240701	104300	202148840	9720	9720	9720	9720	0
566	20240701	104200	202148840	9720	9720	9720	9720	120
567	20240701	104100	200982440	9720	9720	9720	9720	100
568	20240701	104000	200010440	9720	9720	9720	9720	3
569	20240701	103900	199981280	9720	9730	9730	9720	21
570	20240701	103800	199777060	9730	9730	9730	9730	105
571	20240701	103700	198755410	9710	9710	9710	9710	0
572	20240701	103600	198755410	9710	9710	9710	9710	0
573	20240701	103500	198755410	9710	9710	9710	9710	0
574	20240701	103400	198755410	9710	9710	9710	9710	0
575	20240701	103300	198755410	9710	9710	9710	9710	0
576	20240701	103200	198755410	9710	9710	9710	9710	0
577	20240701	103100	198755410	9710	9710	9710	9710	0
578	20240701	103000	198755410	9710	9710	9710	9710	113
579	20240701	102900	197658180	9710	9710	9710	9710	75
580	20240701	102800	196929930	9720	9720	9720	9720	179
581	20240701	102700	195190050	9720	9720	9720	9720	0
582	20240701	102600	195190050	9720	9720	9720	9720	60
583	20240701	102500	194606850	9730	9730	9730	9730	3
584	20240701	102400	194577660	9740	9740	9740	9740	0
585	20240701	102300	194577660	9740	9740	9740	9740	0
586	20240701	102200	194577660	9740	9740	9740	9740	0
587	20240701	102100	194577660	9740	9740	9740	9740	0
588	20240701	102000	194577660	9740	9740	9740	9740	0
589	20240701	101900	194577660	9740	9740	9740	9740	0
590	20240701	101800	194577660	9740	9740	9740	9740	0
591	20240701	101700	194577660	9740	9740	9740	9740	2
592	20240701	101600	194558180	9730	9730	9730	9730	1
593	20240701	101500	194548450	9730	9730	9730	9730	1
594	20240701	101400	194538720	9720	9720	9740	9720	29
595	20240701	101300	194256360	9740	9740	9740	9740	10
596	20240701	101200	194158960	9740	9740	9740	9740	0
597	20240701	101100	194158960	9740	9740	9740	9740	1
598	20240701	101000	194149220	9740	9730	9740	9730	509
599	20240701	100900	189192140	9730	9730	9730	9730	12
600	20240701	100800	189075380	9720	9730	9730	9720	903
601	20240701	100700	180298200	9730	9730	9730	9730	29
602	20240701	100600	180016030	9730	9730	9730	9730	24
603	20240701	100500	179782510	9730	9730	9730	9730	10
604	20240701	100400	179685210	9730	9730	9730	9730	2
605	20240701	100300	179665750	9740	9740	9740	9740	0
606	20240701	100200	179665750	9740	9730	9740	9730	147
607	20240701	100100	178235140	9740	9740	9740	9740	12
608	20240701	100000	178118260	9740	9740	9740	9740	0
609	20240701	095900	178118260	9740	9740	9740	9740	3
610	20240701	095800	178089040	9740	9740	9740	9740	0
611	20240701	095700	178089040	9740	9720	9740	9710	258
612	20240701	095600	175577690	9730	9730	9730	9730	21
613	20240701	095500	175373360	9730	9740	9740	9730	2
614	20240701	095400	175353890	9740	9740	9740	9740	0
615	20240701	095300	175353890	9740	9740	9740	9740	1
616	20240701	095200	175344150	9740	9740	9740	9740	23
617	20240701	095100	175120130	9740	9710	9740	9710	10
618	20240701	095000	175023000	9710	9740	9740	9710	155
619	20240701	094900	173514790	9740	9740	9740	9740	99
620	20240701	094800	172550530	9750	9750	9750	9750	0
621	20240701	094700	172550530	9750	9750	9750	9750	4
622	20240701	094600	172511530	9750	9750	9750	9750	1
623	20240701	094500	172501780	9740	9740	9740	9740	213
624	20240701	094400	170427160	9740	9740	9740	9740	216
625	20240701	094300	168323320	9740	9740	9740	9740	11
626	20240701	094200	168216180	9710	9710	9710	9710	1
627	20240701	094100	168206470	9710	9710	9710	9710	12
628	20240701	094000	168089950	9680	9710	9710	9680	401
629	20240701	093900	164198340	9690	9690	9700	9690	380
630	20240701	093800	160516030	9710	9670	9710	9670	3619
631	20240701	093700	125519380	9670	9670	9690	9660	906
632	20240701	093600	116758790	9660	9660	9660	9660	22
633	20240701	093500	116546270	9660	9660	9660	9660	1
634	20240701	093400	116536610	9650	9650	9650	9650	101
635	20240701	093300	115561960	9630	9650	9650	9630	1019
636	20240701	093200	105737890	9640	9640	9640	9640	2
637	20240701	093100	105718610	9630	9670	9670	9630	1652
638	20240701	093000	89768760	9670	9690	9690	9670	1252
639	20240701	092900	77655780	9690	9690	9690	9690	133
640	20240701	092800	76367010	9700	9700	9700	9700	196
641	20240701	092700	74465810	9710	9700	9710	9700	255
642	20240701	092600	71992060	9710	9710	9710	9710	55
643	20240701	092500	71458010	9700	9700	9700	9700	0
644	20240701	092400	71458010	9700	9700	9700	9700	23
645	20240701	092300	71234910	9700	9700	9700	9700	361
646	20240701	092200	67733210	9700	9700	9700	9700	0
647	20240701	092100	67733210	9700	9730	9730	9700	773
648	20240701	092000	60211980	9730	9720	9730	9700	696
649	20240701	091900	53448410	9720	9720	9720	9720	550
650	20240701	091800	48102410	9720	9720	9720	9720	0
651	20240701	091700	48102410	9720	9720	9720	9720	0
652	20240701	091600	48102410	9720	9720	9720	9720	0
653	20240701	091500	48102410	9720	9730	9730	9720	104
654	20240701	091400	47091520	9720	9730	9730	9720	140
655	20240701	091300	45729680	9730	9740	9740	9730	23
656	20240701	091200	45505860	9740	9740	9740	9740	110
657	20240701	091100	44434460	9730	9730	9730	9730	365
658	20240701	091000	40883010	9730	9730	9730	9720	85
659	20240701	090900	40056180	9730	9730	9730	9730	10
660	20240701	090800	39958880	9730	9730	9730	9730	1
661	20240701	090700	39949150	9730	9730	9730	9730	0
662	20240701	090600	39949150	9730	9730	9730	9730	30
663	20240701	090500	39657250	9730	9680	9730	9670	415
664	20240701	090400	35643170	9740	9680	9740	9670	484
665	20240701	090300	30962790	9670	9710	9710	9670	770
666	20240701	090200	23505630	9670	9710	9710	9670	1000
667	20240701	090100	13813050	9760	9710	9760	9700	6
668	20240701	090000	13754600	9700	9700	9700	9700	1418