KissMeData/023350/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	190900	248679090	5380	5380	5380	5380	2187
3	20240701	190800	248679090	5380	5380	5380	5380	0
4	20240701	190700	248679090	5380	5380	5380	5380	0
5	20240701	190600	248679090	5380	5380	5380	5380	0
6	20240701	190500	248679090	5380	5380	5380	5380	0
7	20240701	190400	248679090	5380	5380	5380	5380	0
8	20240701	190300	248679090	5380	5380	5380	5380	0
9	20240701	190200	248679090	5380	5380	5380	5380	0
10	20240701	190100	248679090	5380	5380	5380	5380	0
11	20240701	190000	248679090	5380	5380	5380	5380	0
12	20240701	185900	248679090	5380	5380	5380	5380	0
13	20240701	185800	248679090	5380	5380	5380	5380	0
14	20240701	185700	248679090	5380	5380	5380	5380	0
15	20240701	185600	248679090	5380	5380	5380	5380	0
16	20240701	185500	248679090	5380	5380	5380	5380	0
17	20240701	185400	248679090	5380	5380	5380	5380	0
18	20240701	185300	248679090	5380	5380	5380	5380	0
19	20240701	185200	248679090	5380	5380	5380	5380	0
20	20240701	185100	248679090	5380	5380	5380	5380	0
21	20240701	185000	248679090	5380	5380	5380	5380	0
22	20240701	184900	248679090	5380	5380	5380	5380	0
23	20240701	184800	248679090	5380	5380	5380	5380	0
24	20240701	184700	248679090	5380	5380	5380	5380	0
25	20240701	184600	248679090	5380	5380	5380	5380	0
26	20240701	184500	248679090	5380	5380	5380	5380	0
27	20240701	184400	248679090	5380	5380	5380	5380	0
28	20240701	184300	248679090	5380	5380	5380	5380	0
29	20240701	184200	248679090	5380	5380	5380	5380	0
30	20240701	184100	248679090	5380	5380	5380	5380	0
31	20240701	184000	248679090	5380	5380	5380	5380	0
32	20240701	183900	248679090	5380	5380	5380	5380	2187
33	20240701	183800	248679090	5380	5380	5380	5380	0
34	20240701	183700	248679090	5380	5380	5380	5380	0
35	20240701	183600	248679090	5380	5380	5380	5380	0
36	20240701	183500	248679090	5380	5380	5380	5380	0
37	20240701	183400	248679090	5380	5380	5380	5380	0
38	20240701	183300	248679090	5380	5380	5380	5380	0
39	20240701	183200	248679090	5380	5380	5380	5380	0
40	20240701	183100	248679090	5380	5380	5380	5380	0
41	20240701	183000	248679090	5380	5380	5380	5380	0
42	20240701	182900	248679090	5380	5380	5380	5380	0
43	20240701	182800	248679090	5380	5380	5380	5380	0
44	20240701	182700	248679090	5380	5380	5380	5380	0
45	20240701	182600	248679090	5380	5380	5380	5380	0
46	20240701	182500	248679090	5380	5380	5380	5380	0
47	20240701	182400	248679090	5380	5380	5380	5380	0
48	20240701	182300	248679090	5380	5380	5380	5380	0
49	20240701	182200	248679090	5380	5380	5380	5380	0
50	20240701	182100	248679090	5380	5380	5380	5380	0
51	20240701	182000	248679090	5380	5380	5380	5380	0
52	20240701	181900	248679090	5380	5380	5380	5380	0
53	20240701	181800	248679090	5380	5380	5380	5380	0
54	20240701	181700	248679090	5380	5380	5380	5380	0
55	20240701	181600	248679090	5380	5380	5380	5380	0
56	20240701	181500	248679090	5380	5380	5380	5380	0
57	20240701	181400	248679090	5380	5380	5380	5380	0
58	20240701	181300	248679090	5380	5380	5380	5380	0
59	20240701	181200	248679090	5380	5380	5380	5380	0
60	20240701	181100	248679090	5380	5380	5380	5380	0
61	20240701	181000	248679090	5380	5380	5380	5380	0
62	20240701	180900	248679090	5380	5380	5380	5380	2187
63	20240701	180800	248679090	5380	5380	5380	5380	0
64	20240701	180700	248679090	5380	5380	5380	5380	0
65	20240701	180600	248679090	5380	5380	5380	5380	0
66	20240701	180500	248679090	5380	5380	5380	5380	0
67	20240701	180400	248679090	5380	5380	5380	5380	0
68	20240701	180300	248679090	5380	5380	5380	5380	0
69	20240701	180200	248679090	5380	5380	5380	5380	0
70	20240701	180100	248679090	5380	5380	5380	5380	0
71	20240701	180000	248679090	5380	5380	5380	5380	0
72	20240701	175900	248679090	5380	5380	5380	5380	0
73	20240701	175800	248679090	5380	5380	5380	5380	0
74	20240701	175700	248679090	5380	5380	5380	5380	0
75	20240701	175600	248679090	5380	5380	5380	5380	0
76	20240701	175500	248679090	5380	5380	5380	5380	0
77	20240701	175400	248679090	5380	5380	5380	5380	0
78	20240701	175300	248679090	5380	5380	5380	5380	0
79	20240701	175200	248679090	5380	5380	5380	5380	0
80	20240701	175100	248679090	5380	5380	5380	5380	0
81	20240701	175000	248679090	5380	5380	5380	5380	0
82	20240701	174900	248679090	5380	5380	5380	5380	0
83	20240701	174800	248679090	5380	5380	5380	5380	0
84	20240701	174700	248679090	5380	5380	5380	5380	0
85	20240701	174600	248679090	5380	5380	5380	5380	0
86	20240701	174500	248679090	5380	5380	5380	5380	0
87	20240701	174400	248679090	5380	5380	5380	5380	0
88	20240701	174300	248679090	5380	5380	5380	5380	0
89	20240701	174200	248679090	5380	5380	5380	5380	0
90	20240701	174100	248679090	5380	5380	5380	5380	0
91	20240701	174000	248679090	5380	5380	5380	5380	0
92	20240701	173900	248679090	5380	5380	5380	5380	2187
93	20240701	173800	248679090	5380	5380	5380	5380	0
94	20240701	173700	248679090	5380	5380	5380	5380	0
95	20240701	173600	248679090	5380	5380	5380	5380	0
96	20240701	173500	248679090	5380	5380	5380	5380	0
97	20240701	173400	248679090	5380	5380	5380	5380	0
98	20240701	173300	248679090	5380	5380	5380	5380	0
99	20240701	173200	248679090	5380	5380	5380	5380	0
100	20240701	173100	248679090	5380	5380	5380	5380	0
101	20240701	173000	248679090	5380	5380	5380	5380	0
102	20240701	172900	248679090	5380	5380	5380	5380	0
103	20240701	172800	248679090	5380	5380	5380	5380	0
104	20240701	172700	248679090	5380	5380	5380	5380	0
105	20240701	172600	248679090	5380	5380	5380	5380	0
106	20240701	172500	248679090	5380	5380	5380	5380	0
107	20240701	172400	248679090	5380	5380	5380	5380	0
108	20240701	172300	248679090	5380	5380	5380	5380	0
109	20240701	172200	248679090	5380	5380	5380	5380	0
110	20240701	172100	248679090	5380	5380	5380	5380	0
111	20240701	172000	248679090	5380	5380	5380	5380	0
112	20240701	171900	248679090	5380	5380	5380	5380	0
113	20240701	171800	248679090	5380	5380	5380	5380	0
114	20240701	171700	248679090	5380	5380	5380	5380	0
115	20240701	171600	248679090	5380	5380	5380	5380	0
116	20240701	171500	248679090	5380	5380	5380	5380	0
117	20240701	171400	248679090	5380	5380	5380	5380	0
118	20240701	171300	248679090	5380	5380	5380	5380	0
119	20240701	171200	248679090	5380	5380	5380	5380	0
120	20240701	171100	248679090	5380	5380	5380	5380	0
121	20240701	171000	248679090	5380	5380	5380	5380	0
122	20240701	170900	248679090	5380	5380	5380	5380	2187
123	20240701	170800	248679090	5380	5380	5380	5380	0
124	20240701	170700	248679090	5380	5380	5380	5380	0
125	20240701	170600	248679090	5380	5380	5380	5380	0
126	20240701	170500	248679090	5380	5380	5380	5380	0
127	20240701	170400	248679090	5380	5380	5380	5380	0
128	20240701	170300	248679090	5380	5380	5380	5380	0
129	20240701	170200	248679090	5380	5380	5380	5380	0
130	20240701	170100	248679090	5380	5380	5380	5380	0
131	20240701	170000	248679090	5380	5380	5380	5380	0
132	20240701	165900	248679090	5380	5380	5380	5380	0
133	20240701	165800	248679090	5380	5380	5380	5380	0
134	20240701	165700	248679090	5380	5380	5380	5380	0
135	20240701	165600	248679090	5380	5380	5380	5380	0
136	20240701	165500	248679090	5380	5380	5380	5380	0
137	20240701	165400	248679090	5380	5380	5380	5380	0
138	20240701	165300	248679090	5380	5380	5380	5380	0
139	20240701	165200	248679090	5380	5380	5380	5380	0
140	20240701	165100	248679090	5380	5380	5380	5380	0
141	20240701	165000	248679090	5380	5380	5380	5380	0
142	20240701	164900	248679090	5380	5380	5380	5380	0
143	20240701	164800	248679090	5380	5380	5380	5380	0
144	20240701	164700	248679090	5380	5380	5380	5380	0
145	20240701	164600	248679090	5380	5380	5380	5380	0
146	20240701	164500	248679090	5380	5380	5380	5380	0
147	20240701	164400	248679090	5380	5380	5380	5380	0
148	20240701	164300	248679090	5380	5380	5380	5380	0
149	20240701	164200	248679090	5380	5380	5380	5380	0
150	20240701	164100	248679090	5380	5380	5380	5380	0
151	20240701	164000	248679090	5380	5380	5380	5380	0
152	20240701	163900	248679090	5380	5380	5380	5380	2187
153	20240701	163800	248679090	5380	5380	5380	5380	0
154	20240701	163700	248679090	5380	5380	5380	5380	0
155	20240701	163600	248679090	5380	5380	5380	5380	0
156	20240701	163500	248679090	5380	5380	5380	5380	0
157	20240701	163400	248679090	5380	5380	5380	5380	0
158	20240701	163300	248679090	5380	5380	5380	5380	0
159	20240701	163200	248679090	5380	5380	5380	5380	0
160	20240701	163100	248679090	5380	5380	5380	5380	0
161	20240701	163000	248679090	5380	5380	5380	5380	0
162	20240701	162900	248679090	5380	5380	5380	5380	0
163	20240701	162800	248679090	5380	5380	5380	5380	0
164	20240701	162700	248679090	5380	5380	5380	5380	0
165	20240701	162600	248679090	5380	5380	5380	5380	0
166	20240701	162500	248679090	5380	5380	5380	5380	0
167	20240701	162400	248679090	5380	5380	5380	5380	0
168	20240701	162300	248679090	5380	5380	5380	5380	0
169	20240701	162200	248679090	5380	5380	5380	5380	0
170	20240701	162100	248679090	5380	5380	5380	5380	0
171	20240701	162000	248679090	5380	5380	5380	5380	0
172	20240701	161900	248679090	5380	5380	5380	5380	0
173	20240701	161800	248679090	5380	5380	5380	5380	0
174	20240701	161700	248679090	5380	5380	5380	5380	0
175	20240701	161600	248679090	5380	5380	5380	5380	0
176	20240701	161500	248679090	5380	5380	5380	5380	0
177	20240701	161400	248679090	5380	5380	5380	5380	0
178	20240701	161300	248679090	5380	5380	5380	5380	0
179	20240701	161200	248679090	5380	5380	5380	5380	0
180	20240701	161100	248679090	5380	5380	5380	5380	0
181	20240701	161000	248679090	5380	5380	5380	5380	0
182	20240701	160900	248679090	5380	5380	5380	5380	2187
183	20240701	160800	248679090	5380	5380	5380	5380	0
184	20240701	160700	248679090	5380	5380	5380	5380	0
185	20240701	160600	248679090	5380	5380	5380	5380	0
186	20240701	160500	248679090	5380	5380	5380	5380	0
187	20240701	160400	248679090	5380	5380	5380	5380	0
188	20240701	160300	248679090	5380	5380	5380	5380	0
189	20240701	160200	248679090	5380	5380	5380	5380	0
190	20240701	160100	248679090	5380	5380	5380	5380	0
191	20240701	160000	248679090	5380	5380	5380	5380	0
192	20240701	155900	248679090	5380	5380	5380	5380	0
193	20240701	155800	248679090	5380	5380	5380	5380	0
194	20240701	155700	248679090	5380	5380	5380	5380	0
195	20240701	155600	248679090	5380	5380	5380	5380	0
196	20240701	155500	248679090	5380	5380	5380	5380	0
197	20240701	155400	248679090	5380	5380	5380	5380	0
198	20240701	155300	248679090	5380	5380	5380	5380	0
199	20240701	155200	248679090	5380	5380	5380	5380	0
200	20240701	155100	248679090	5380	5380	5380	5380	0
201	20240701	155000	248679090	5380	5380	5380	5380	0
202	20240701	154900	248679090	5380	5380	5380	5380	0
203	20240701	154800	248679090	5380	5380	5380	5380	0
204	20240701	154700	248679090	5380	5380	5380	5380	0
205	20240701	154600	248679090	5380	5380	5380	5380	0
206	20240701	154500	248679090	5380	5380	5380	5380	0
207	20240701	154400	248679090	5380	5380	5380	5380	0
208	20240701	154300	248679090	5380	5380	5380	5380	0
209	20240701	154200	248679090	5380	5380	5380	5380	0
210	20240701	154100	248679090	5380	5380	5380	5380	0
211	20240701	154000	248679090	5380	5380	5380	5380	0
212	20240701	153900	248679090	5380	5380	5380	5380	2187
213	20240701	153800	248679090	5380	5380	5380	5380	0
214	20240701	153700	248679090	5380	5380	5380	5380	0
215	20240701	153600	248679090	5380	5380	5380	5380	0
216	20240701	153500	248679090	5380	5380	5380	5380	0
217	20240701	153400	248679090	5380	5380	5380	5380	0
218	20240701	153300	248679090	5380	5380	5380	5380	0
219	20240701	153200	248679090	5380	5380	5380	5380	0
220	20240701	153100	248679090	5380	5380	5380	5380	0
221	20240701	153000	248679090	5380	5380	5380	5380	2187
222	20240701	152900	236913030	5370	5370	5370	5370	0
223	20240701	152800	236913030	5370	5370	5370	5370	0
224	20240701	152700	236913030	5370	5370	5370	5370	0
225	20240701	152600	236913030	5370	5370	5370	5370	0
226	20240701	152500	236913030	5370	5370	5370	5370	0
227	20240701	152400	236913030	5370	5370	5370	5370	0
228	20240701	152300	236913030	5370	5370	5370	5370	0
229	20240701	152200	236913030	5370	5370	5370	5370	0
230	20240701	152100	236913030	5370	5370	5370	5370	0
231	20240701	152000	236913030	5370	5370	5370	5370	0
232	20240701	151900	236913030	5370	5370	5370	5360	54
233	20240701	151800	236623170	5370	5360	5370	5360	61
234	20240701	151700	236295630	5360	5370	5370	5360	52
235	20240701	151600	236016610	5370	5370	5370	5370	0
236	20240701	151500	236016610	5370	5370	5370	5370	5
237	20240701	151400	235989760	5370	5370	5370	5370	0
238	20240701	151300	235989760	5370	5370	5370	5370	51
239	20240701	151200	235715890	5380	5380	5380	5380	0
240	20240701	151100	235715890	5380	5380	5380	5380	0
241	20240701	151000	235715890	5380	5380	5380	5380	0
242	20240701	150900	235715890	5380	5370	5380	5370	169
243	20240701	150800	234808350	5380	5380	5380	5380	8
244	20240701	150700	234765310	5370	5370	5370	5370	0
245	20240701	150600	234765310	5370	5370	5370	5370	233
246	20240701	150500	233514100	5370	5370	5370	5370	0
247	20240701	150400	233514100	5370	5370	5370	5370	59
248	20240701	150300	233197270	5370	5370	5370	5370	167
249	20240701	150200	232300480	5370	5370	5370	5370	0
250	20240701	150100	232300480	5370	5370	5370	5370	1
251	20240701	150000	232295110	5380	5380	5380	5380	18
252	20240701	145900	232198270	5370	5370	5370	5370	0
253	20240701	145800	232198270	5370	5370	5370	5370	517
254	20240701	145700	229421980	5370	5370	5370	5370	0
255	20240701	145600	229421980	5370	5370	5370	5370	0
256	20240701	145500	229421980	5370	5370	5370	5370	0
257	20240701	145400	229421980	5370	5370	5370	5370	0
258	20240701	145300	229421980	5370	5370	5370	5370	14
259	20240701	145200	229346800	5370	5370	5370	5370	0
260	20240701	145100	229346800	5370	5370	5370	5370	30
261	20240701	145000	229185700	5360	5360	5360	5360	0
262	20240701	144900	229185700	5360	5360	5360	5360	3
263	20240701	144800	229169620	5360	5360	5360	5360	3
264	20240701	144700	229153540	5360	5360	5360	5360	0
265	20240701	144600	229153540	5360	5360	5360	5360	3
266	20240701	144500	229137460	5360	5360	5360	5360	63
267	20240701	144400	228799780	5360	5360	5360	5360	6
268	20240701	144300	228767620	5360	5370	5370	5360	10
269	20240701	144200	228713950	5360	5360	5360	5360	6
270	20240701	144100	228681790	5360	5360	5360	5360	3
271	20240701	144000	228665710	5370	5370	5370	5370	0
272	20240701	143900	228665710	5370	5370	5370	5370	67
273	20240701	143800	228305920	5370	5370	5370	5370	0
274	20240701	143700	228305920	5370	5370	5370	5370	2
275	20240701	143600	228295180	5380	5380	5380	5380	1
276	20240701	143500	228289800	5370	5370	5370	5370	0
277	20240701	143400	228289800	5370	5370	5370	5370	17
278	20240701	143300	228198510	5380	5380	5380	5380	0
279	20240701	143200	228198510	5380	5380	5380	5380	0
280	20240701	143100	228198510	5380	5380	5380	5380	15
281	20240701	143000	228117810	5380	5380	5380	5380	0
282	20240701	142900	228117810	5380	5380	5380	5380	10
283	20240701	142800	228064010	5380	5380	5380	5380	0
284	20240701	142700	228064010	5380	5380	5380	5380	0
285	20240701	142600	228064010	5380	5380	5380	5380	0
286	20240701	142500	228064010	5380	5380	5380	5380	0
287	20240701	142400	228064010	5380	5380	5380	5380	0
288	20240701	142300	228064010	5380	5380	5380	5380	0
289	20240701	142200	228064010	5380	5380	5380	5380	0
290	20240701	142100	228064010	5380	5370	5380	5360	1304
291	20240701	142000	221063310	5360	5360	5360	5360	56
292	20240701	141900	220763150	5360	5360	5360	5360	3
293	20240701	141800	220747070	5370	5370	5370	5370	0
294	20240701	141700	220747070	5370	5370	5370	5370	1
295	20240701	141600	220741700	5360	5360	5360	5360	0
296	20240701	141500	220741700	5360	5360	5360	5360	3
297	20240701	141400	220725620	5360	5360	5360	5360	0
298	20240701	141300	220725620	5360	5360	5360	5360	0
299	20240701	141200	220725620	5360	5360	5360	5360	3
300	20240701	141100	220709540	5360	5360	5360	5360	0
301	20240701	141000	220709540	5360	5360	5360	5360	92
302	20240701	140900	220216420	5370	5360	5370	5360	4
303	20240701	140800	220194970	5370	5370	5370	5370	0
304	20240701	140700	220194970	5370	5370	5370	5370	0
305	20240701	140600	220194970	5370	5370	5370	5370	0
306	20240701	140500	220194970	5370	5370	5370	5370	0
307	20240701	140400	220194970	5370	5370	5370	5370	5
308	20240701	140300	220168120	5370	5370	5370	5370	0
309	20240701	140200	220168120	5370	5370	5370	5370	1
310	20240701	140100	220162750	5370	5370	5370	5370	0
311	20240701	140000	220162750	5370	5370	5370	5370	1
312	20240701	135900	220157380	5360	5360	5360	5360	1
313	20240701	135800	220152020	5360	5360	5360	5360	30
314	20240701	135700	219991220	5360	5360	5360	5360	0
315	20240701	135600	219991220	5360	5360	5360	5360	0
316	20240701	135500	219991220	5360	5360	5360	5360	0
317	20240701	135400	219991220	5360	5360	5360	5360	0
318	20240701	135300	219991220	5360	5360	5360	5360	0
319	20240701	135200	219991220	5360	5360	5360	5360	0
320	20240701	135100	219991220	5360	5360	5360	5360	0
321	20240701	135000	219991220	5360	5360	5360	5360	200
322	20240701	134900	218919220	5370	5370	5370	5370	0
323	20240701	134800	218919220	5370	5370	5370	5370	1
324	20240701	134700	218913850	5370	5370	5370	5370	37
325	20240701	134600	218715160	5370	5370	5370	5370	0
326	20240701	134500	218715160	5370	5370	5370	5370	0
327	20240701	134400	218715160	5370	5370	5370	5370	0
328	20240701	134300	218715160	5370	5370	5370	5370	0
329	20240701	134200	218715160	5370	5370	5370	5370	0
330	20240701	134100	218715160	5370	5370	5370	5370	345
331	20240701	134000	216862510	5370	5370	5370	5370	153
332	20240701	133900	216040900	5380	5380	5380	5380	0
333	20240701	133800	216040900	5380	5380	5380	5380	0
334	20240701	133700	216040900	5380	5380	5380	5380	1
335	20240701	133600	216035520	5370	5370	5370	5370	0
336	20240701	133500	216035520	5370	5370	5370	5370	0
337	20240701	133400	216035520	5370	5370	5370	5370	0
338	20240701	133300	216035520	5370	5370	5370	5370	59
339	20240701	133200	215718690	5380	5380	5380	5380	0
340	20240701	133100	215718690	5380	5380	5380	5380	1
341	20240701	133000	215713310	5380	5380	5380	5380	0
342	20240701	132900	215713310	5380	5380	5380	5380	0
343	20240701	132800	215713310	5380	5380	5380	5380	8
344	20240701	132700	215670270	5370	5370	5370	5370	0
345	20240701	132600	215670270	5370	5370	5370	5370	1
346	20240701	132500	215664900	5370	5370	5370	5370	0
347	20240701	132400	215664900	5370	5370	5370	5370	0
348	20240701	132300	215664900	5370	5370	5370	5370	0
349	20240701	132200	215664900	5370	5370	5370	5370	0
350	20240701	132100	215664900	5370	5370	5370	5370	0
351	20240701	132000	215664900	5370	5370	5370	5370	0
352	20240701	131900	215664900	5370	5370	5370	5370	0
353	20240701	131800	215664900	5370	5370	5370	5370	0
354	20240701	131700	215664900	5370	5370	5370	5370	1
355	20240701	131600	215659530	5370	5370	5370	5370	0
356	20240701	131500	215659530	5370	5370	5370	5370	89
357	20240701	131400	215181600	5370	5370	5370	5370	0
358	20240701	131300	215181600	5370	5370	5370	5370	0
359	20240701	131200	215181600	5370	5370	5370	5370	0
360	20240701	131100	215181600	5370	5370	5370	5370	0
361	20240701	131000	215181600	5370	5370	5370	5370	0
362	20240701	130900	215181600	5370	5370	5370	5370	0
363	20240701	130800	215181600	5370	5370	5370	5370	0
364	20240701	130700	215181600	5370	5370	5370	5370	1
365	20240701	130600	215176230	5360	5360	5360	5360	0
366	20240701	130500	215176230	5360	5360	5360	5360	0
367	20240701	130400	215176230	5360	5360	5360	5360	0
368	20240701	130300	215176230	5360	5360	5360	5360	0
369	20240701	130200	215176230	5360	5360	5360	5360	0
370	20240701	130100	215176230	5360	5360	5360	5360	0
371	20240701	130000	215176230	5360	5390	5390	5360	425
372	20240701	125900	212895790	5370	5370	5370	5370	450
373	20240701	125800	210479290	5390	5390	5390	5390	0
374	20240701	125700	210479290	5390	5390	5390	5390	0
375	20240701	125600	210479290	5390	5390	5390	5390	0
376	20240701	125500	210479290	5390	5390	5390	5390	0
377	20240701	125400	210479290	5390	5390	5390	5390	0
378	20240701	125300	210479290	5390	5390	5390	5390	0
379	20240701	125200	210479290	5390	5390	5390	5390	0
380	20240701	125100	210479290	5390	5390	5390	5390	0
381	20240701	125000	210479290	5390	5390	5390	5390	0
382	20240701	124900	210479290	5390	5390	5390	5390	0
383	20240701	124800	210479290	5390	5390	5390	5390	10
384	20240701	124700	210425390	5390	5390	5390	5390	0
385	20240701	124600	210425390	5390	5390	5390	5390	0
386	20240701	124500	210425390	5390	5390	5390	5390	0
387	20240701	124400	210425390	5390	5390	5390	5390	0
388	20240701	124300	210425390	5390	5390	5390	5390	0
389	20240701	124200	210425390	5390	5390	5390	5390	0
390	20240701	124100	210425390	5390	5390	5390	5390	0
391	20240701	124000	210425390	5390	5390	5390	5390	1
392	20240701	123900	210420000	5370	5370	5370	5370	1
393	20240701	123800	210414630	5360	5360	5360	5360	0
394	20240701	123700	210414630	5360	5370	5370	5360	500
395	20240701	123600	207734580	5390	5370	5390	5370	1064
396	20240701	123500	202005410	5360	5360	5360	5360	1
397	20240701	123400	202000050	5360	5360	5360	5360	0
398	20240701	123300	202000050	5360	5370	5370	5360	478
399	20240701	123200	199437830	5370	5370	5370	5370	0
400	20240701	123100	199437830	5370	5370	5370	5370	0
401	20240701	123000	199437830	5370	5370	5370	5370	10
402	20240701	122900	199384130	5370	5360	5370	5360	2
403	20240701	122800	199373400	5360	5360	5370	5360	3
404	20240701	122700	199357310	5360	5360	5360	5360	0
405	20240701	122600	199357310	5360	5360	5360	5360	0
406	20240701	122500	199357310	5360	5360	5360	5360	0
407	20240701	122400	199357310	5360	5360	5360	5360	0
408	20240701	122300	199357310	5360	5360	5360	5360	60
409	20240701	122200	199035710	5350	5350	5350	5350	0
410	20240701	122100	199035710	5350	5350	5350	5350	849
411	20240701	122000	194493560	5360	5370	5370	5360	37
412	20240701	121900	194295220	5370	5370	5370	5370	86
413	20240701	121800	193833400	5370	5360	5370	5360	9
414	20240701	121700	193785130	5350	5350	5350	5350	592
415	20240701	121600	190617930	5360	5360	5360	5360	0
416	20240701	121500	190617930	5360	5370	5370	5360	982
417	20240701	121400	185354390	5370	5370	5370	5370	3
418	20240701	121300	185338280	5370	5370	5370	5370	2
419	20240701	121200	185327540	5370	5370	5370	5370	5
420	20240701	121100	185300690	5370	5370	5370	5370	59
421	20240701	121000	184983860	5370	5370	5370	5370	1
422	20240701	120900	184978490	5370	5370	5370	5370	0
423	20240701	120800	184978490	5370	5370	5370	5370	0
424	20240701	120700	184978490	5370	5370	5370	5370	100
425	20240701	120600	184441490	5370	5370	5370	5370	3
426	20240701	120500	184425380	5380	5380	5380	5380	2
427	20240701	120400	184414620	5380	5380	5380	5380	0
428	20240701	120300	184414620	5380	5380	5380	5380	31
429	20240701	120200	184247840	5380	5380	5380	5380	0
430	20240701	120100	184247840	5380	5380	5380	5380	0
431	20240701	120000	184247840	5380	5380	5380	5380	0
432	20240701	115900	184247840	5380	5380	5380	5380	0
433	20240701	115800	184247840	5380	5380	5380	5380	0
434	20240701	115700	184247840	5380	5380	5380	5380	20
435	20240701	115600	184140240	5380	5380	5380	5380	0
436	20240701	115500	184140240	5380	5380	5380	5380	0
437	20240701	115400	184140240	5380	5380	5380	5380	0
438	20240701	115300	184140240	5380	5380	5380	5380	0
439	20240701	115200	184140240	5380	5380	5380	5380	0
440	20240701	115100	184140240	5380	5380	5380	5380	225
441	20240701	115000	182929740	5390	5390	5390	5390	0
442	20240701	114900	182929740	5390	5390	5390	5390	0
443	20240701	114800	182929740	5390	5390	5390	5390	0
444	20240701	114700	182929740	5390	5390	5390	5390	0
445	20240701	114600	182929740	5390	5390	5390	5390	1
446	20240701	114500	182924350	5390	5390	5390	5390	1
447	20240701	114400	182918960	5380	5380	5380	5380	500
448	20240701	114300	180228960	5390	5390	5390	5390	0
449	20240701	114200	180228960	5390	5380	5390	5380	281
450	20240701	114100	178717170	5380	5380	5380	5380	0
451	20240701	114000	178717170	5380	5380	5380	5380	0
452	20240701	113900	178717170	5380	5380	5380	5380	0
453	20240701	113800	178717170	5380	5380	5380	5380	0
454	20240701	113700	178717170	5380	5380	5380	5380	0
455	20240701	113600	178717170	5380	5380	5380	5380	0
456	20240701	113500	178717170	5380	5380	5380	5380	0
457	20240701	113400	178717170	5380	5380	5380	5380	1
458	20240701	113300	178711790	5360	5360	5360	5360	11
459	20240701	113200	178652830	5380	5380	5380	5380	0
460	20240701	113100	178652830	5380	5380	5380	5380	0
461	20240701	113000	178652830	5380	5380	5380	5380	0
462	20240701	112900	178652830	5380	5380	5380	5380	0
463	20240701	112800	178652830	5380	5370	5380	5370	11
464	20240701	112700	178593670	5360	5360	5360	5360	0
465	20240701	112600	178593670	5360	5360	5360	5360	0
466	20240701	112500	178593670	5360	5360	5360	5360	6
467	20240701	112400	178561510	5350	5360	5370	5350	1206
468	20240701	112300	172108660	5360	5360	5360	5360	1
469	20240701	112200	172103300	5360	5360	5360	5360	54
470	20240701	112100	171813860	5360	5370	5370	5360	26
471	20240701	112000	171674490	5360	5360	5360	5360	100
472	20240701	111900	171138490	5370	5360	5370	5360	4
473	20240701	111800	171117040	5360	5360	5360	5360	0
474	20240701	111700	171117040	5360	5360	5360	5360	0
475	20240701	111600	171117040	5360	5360	5360	5360	0
476	20240701	111500	171117040	5360	5360	5360	5360	20
477	20240701	111400	171009840	5380	5380	5380	5380	0
478	20240701	111300	171009840	5380	5380	5380	5380	0
479	20240701	111200	171009840	5380	5380	5380	5380	1
480	20240701	111100	171004460	5360	5380	5380	5360	1500
481	20240701	111000	162963430	5390	5390	5390	5390	0
482	20240701	110900	162963430	5390	5390	5390	5390	0
483	20240701	110800	162963430	5390	5390	5390	5390	0
484	20240701	110700	162963430	5390	5390	5390	5390	0
485	20240701	110600	162963430	5390	5390	5390	5390	1
486	20240701	110500	162958040	5370	5370	5370	5370	0
487	20240701	110400	162958040	5370	5370	5370	5370	1
488	20240701	110300	162952670	5360	5360	5370	5360	55
489	20240701	110200	162657860	5390	5390	5390	5390	5
490	20240701	110100	162630910	5390	5390	5390	5390	1
491	20240701	110000	162625520	5360	5360	5360	5360	0
492	20240701	105900	162625520	5360	5380	5380	5360	2000
493	20240701	105800	151887150	5390	5380	5390	5380	11
494	20240701	105700	151827960	5380	5380	5380	5380	0
495	20240701	105600	151827960	5380	5380	5380	5380	0
496	20240701	105500	151827960	5380	5380	5380	5380	1
497	20240701	105400	151822580	5380	5370	5380	5370	30
498	20240701	105300	151661190	5370	5380	5380	5370	130
499	20240701	105200	150961890	5380	5380	5380	5380	1
500	20240701	105100	150956510	5360	5360	5360	5360	0
501	20240701	105000	150956510	5360	5380	5380	5360	140
502	20240701	104900	150205280	5360	5360	5360	5360	500
503	20240701	104800	147525280	5380	5380	5380	5380	1
504	20240701	104700	147519900	5360	5360	5360	5360	540
505	20240701	104600	144625500	5360	5360	5360	5360	56
506	20240701	104500	144325340	5380	5370	5380	5370	6
507	20240701	104400	144293110	5360	5370	5370	5360	4982
508	20240701	104300	117577940	5380	5380	5380	5380	19
509	20240701	104200	117475720	5380	5380	5380	5380	1
510	20240701	104100	117470340	5370	5370	5370	5370	64
511	20240701	104000	117126660	5370	5370	5370	5370	0
512	20240701	103900	117126660	5370	5370	5370	5370	3
513	20240701	103800	117110550	5370	5380	5380	5370	2
514	20240701	103700	117099800	5370	5370	5370	5370	600
515	20240701	103600	113877800	5380	5380	5380	5380	0
516	20240701	103500	113877800	5380	5380	5380	5380	0
517	20240701	103400	113877800	5380	5380	5380	5380	32
518	20240701	103300	113705640	5380	5380	5380	5380	0
519	20240701	103200	113705640	5380	5380	5380	5380	0
520	20240701	103100	113705640	5380	5390	5390	5380	103
521	20240701	103000	113150500	5390	5390	5390	5390	0
522	20240701	102900	113150500	5390	5390	5390	5390	0
523	20240701	102800	113150500	5390	5380	5390	5380	6
524	20240701	102700	113118210	5370	5370	5370	5370	3
525	20240701	102600	113102100	5390	5390	5390	5390	0
526	20240701	102500	113102100	5390	5390	5390	5390	50
527	20240701	102400	112832600	5390	5390	5390	5390	2
528	20240701	102300	112821820	5390	5390	5390	5390	0
529	20240701	102200	112821820	5390	5390	5390	5390	0
530	20240701	102100	112821820	5390	5390	5390	5390	0
531	20240701	102000	112821820	5390	5390	5390	5360	511
532	20240701	101900	110082770	5390	5390	5390	5390	0
533	20240701	101800	110082770	5390	5390	5390	5390	0
534	20240701	101700	110082770	5390	5390	5390	5390	0
535	20240701	101600	110082770	5390	5390	5390	5390	1
536	20240701	101500	110077380	5390	5390	5390	5390	127
537	20240701	101400	109392850	5390	5390	5390	5390	0
538	20240701	101300	109392850	5390	5390	5390	5390	0
539	20240701	101200	109392850	5390	5390	5390	5390	0
540	20240701	101100	109392850	5390	5410	5410	5360	3555
541	20240701	101000	90292540	5410	5390	5410	5390	6
542	20240701	100900	90260180	5380	5380	5380	5380	0
543	20240701	100800	90260180	5380	5380	5380	5380	0
544	20240701	100700	90260180	5380	5370	5380	5370	4
545	20240701	100600	90238670	5370	5370	5370	5370	0
546	20240701	100500	90238670	5370	5370	5370	5370	0
547	20240701	100400	90238670	5370	5370	5370	5370	500
548	20240701	100300	87553670	5410	5410	5410	5410	0
549	20240701	100200	87553670	5410	5370	5410	5370	1731
550	20240701	100100	78258160	5400	5400	5400	5400	0
551	20240701	100000	78258160	5400	5380	5400	5370	1886
552	20240701	095900	68114380	5380	5380	5380	5380	1632
553	20240701	095800	59334220	5390	5390	5390	5390	69
554	20240701	095700	58962310	5380	5380	5380	5380	889
555	20240701	095600	54179490	5390	5390	5390	5390	311
556	20240701	095500	52503200	5390	5390	5390	5390	82
557	20240701	095400	52061220	5390	5390	5390	5390	500
558	20240701	095300	49366220	5390	5390	5390	5390	3
559	20240701	095200	49350050	5390	5390	5390	5390	0
560	20240701	095100	49350050	5390	5390	5390	5390	0
561	20240701	095000	49350050	5390	5390	5390	5390	3
562	20240701	094900	49333880	5410	5410	5410	5410	0
563	20240701	094800	49333880	5410	5410	5410	5410	0
564	20240701	094700	49333880	5410	5410	5410	5410	0
565	20240701	094600	49333880	5410	5410	5410	5410	2
566	20240701	094500	49323060	5390	5390	5390	5390	3
567	20240701	094400	49306890	5390	5390	5390	5390	0
568	20240701	094300	49306890	5390	5390	5390	5390	3
569	20240701	094200	49290720	5390	5390	5390	5390	0
570	20240701	094100	49290720	5390	5390	5390	5390	0
571	20240701	094000	49290720	5390	5390	5390	5390	3
572	20240701	093900	49274550	5390	5390	5390	5390	2
573	20240701	093800	49263770	5390	5390	5390	5390	4
574	20240701	093700	49242210	5390	5390	5390	5390	3
575	20240701	093600	49226040	5390	5380	5390	5380	11
576	20240701	093500	49166850	5410	5400	5410	5400	5
577	20240701	093400	49139830	5380	5380	5380	5380	3
578	20240701	093300	49123690	5410	5410	5410	5410	1
579	20240701	093200	49118280	5390	5390	5390	5390	310
580	20240701	093100	47447380	5380	5390	5420	5380	587
581	20240701	093000	44283430	5420	5400	5420	5390	501
582	20240701	092900	41578040	5400	5400	5400	5400	4
583	20240701	092800	41556440	5410	5410	5410	5410	105
584	20240701	092700	40988390	5420	5420	5420	5420	0
585	20240701	092600	40988390	5420	5420	5420	5420	1
586	20240701	092500	40982970	5430	5430	5430	5430	0
587	20240701	092400	40982970	5430	5430	5430	5430	1
588	20240701	092300	40977540	5420	5420	5420	5420	437
589	20240701	092200	38609000	5420	5420	5420	5420	1
590	20240701	092100	38603580	5420	5420	5420	5420	0
591	20240701	092000	38603580	5420	5420	5420	5420	0
592	20240701	091900	38603580	5420	5420	5420	5420	1
593	20240701	091800	38598160	5410	5410	5410	5410	0
594	20240701	091700	38598160	5410	5400	5410	5400	4060
595	20240701	091600	16664380	5400	5400	5400	5400	0
596	20240701	091500	16664380	5400	5390	5400	5390	362
597	20240701	091400	14713190	5390	5390	5390	5390	52
598	20240701	091300	14432910	5390	5390	5390	5390	0
599	20240701	091200	14432910	5390	5390	5390	5390	0
600	20240701	091100	14432910	5390	5390	5390	5390	0
601	20240701	091000	14432910	5390	5390	5390	5390	5
602	20240701	090900	14405960	5390	5390	5390	5390	0
603	20240701	090800	14405960	5390	5400	5400	5390	351
604	20240701	090700	12513570	5410	5410	5410	5410	0
605	20240701	090600	12513570	5410	5410	5410	5410	0
606	20240701	090500	12513570	5410	5410	5410	5410	0
607	20240701	090400	12513570	5410	5410	5410	5410	0
608	20240701	090300	12513570	5410	5410	5410	5410	257
609	20240701	090200	11123200	5390	5390	5390	5390	0
610	20240701	090100	11123200	5390	5400	5400	5390	395
611	20240701	090000	8994130	5400	5410	5410	5400	1662