KissMeData/041910/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	192800	413339170	7880	7880	7880	7880	575
3	20240701	192700	413339170	7880	7880	7880	7880	0
4	20240701	192600	413339170	7880	7880	7880	7880	0
5	20240701	192500	413339170	7880	7880	7880	7880	0
6	20240701	192400	413339170	7880	7880	7880	7880	0
7	20240701	192300	413339170	7880	7880	7880	7880	0
8	20240701	192200	413339170	7880	7880	7880	7880	0
9	20240701	192100	413339170	7880	7880	7880	7880	0
10	20240701	192000	413339170	7880	7880	7880	7880	0
11	20240701	191900	413339170	7880	7880	7880	7880	0
12	20240701	191800	413339170	7880	7880	7880	7880	0
13	20240701	191700	413339170	7880	7880	7880	7880	0
14	20240701	191600	413339170	7880	7880	7880	7880	0
15	20240701	191500	413339170	7880	7880	7880	7880	0
16	20240701	191400	413339170	7880	7880	7880	7880	0
17	20240701	191300	413339170	7880	7880	7880	7880	0
18	20240701	191200	413339170	7880	7880	7880	7880	0
19	20240701	191100	413339170	7880	7880	7880	7880	0
20	20240701	191000	413339170	7880	7880	7880	7880	0
21	20240701	190900	413339170	7880	7880	7880	7880	0
22	20240701	190800	413339170	7880	7880	7880	7880	0
23	20240701	190700	413339170	7880	7880	7880	7880	0
24	20240701	190600	413339170	7880	7880	7880	7880	0
25	20240701	190500	413339170	7880	7880	7880	7880	0
26	20240701	190400	413339170	7880	7880	7880	7880	0
27	20240701	190300	413339170	7880	7880	7880	7880	0
28	20240701	190200	413339170	7880	7880	7880	7880	0
29	20240701	190100	413339170	7880	7880	7880	7880	0
30	20240701	190000	413339170	7880	7880	7880	7880	0
31	20240701	185900	413339170	7880	7880	7880	7880	0
32	20240701	185800	413339170	7880	7880	7880	7880	575
33	20240701	185700	413339170	7880	7880	7880	7880	0
34	20240701	185600	413339170	7880	7880	7880	7880	0
35	20240701	185500	413339170	7880	7880	7880	7880	0
36	20240701	185400	413339170	7880	7880	7880	7880	0
37	20240701	185300	413339170	7880	7880	7880	7880	0
38	20240701	185200	413339170	7880	7880	7880	7880	0
39	20240701	185100	413339170	7880	7880	7880	7880	0
40	20240701	185000	413339170	7880	7880	7880	7880	0
41	20240701	184900	413339170	7880	7880	7880	7880	0
42	20240701	184800	413339170	7880	7880	7880	7880	0
43	20240701	184700	413339170	7880	7880	7880	7880	0
44	20240701	184600	413339170	7880	7880	7880	7880	0
45	20240701	184500	413339170	7880	7880	7880	7880	0
46	20240701	184400	413339170	7880	7880	7880	7880	0
47	20240701	184300	413339170	7880	7880	7880	7880	0
48	20240701	184200	413339170	7880	7880	7880	7880	0
49	20240701	184100	413339170	7880	7880	7880	7880	0
50	20240701	184000	413339170	7880	7880	7880	7880	0
51	20240701	183900	413339170	7880	7880	7880	7880	0
52	20240701	183800	413339170	7880	7880	7880	7880	0
53	20240701	183700	413339170	7880	7880	7880	7880	0
54	20240701	183600	413339170	7880	7880	7880	7880	0
55	20240701	183500	413339170	7880	7880	7880	7880	0
56	20240701	183400	413339170	7880	7880	7880	7880	0
57	20240701	183300	413339170	7880	7880	7880	7880	0
58	20240701	183200	413339170	7880	7880	7880	7880	0
59	20240701	183100	413339170	7880	7880	7880	7880	0
60	20240701	183000	413339170	7880	7880	7880	7880	0
61	20240701	182900	413339170	7880	7880	7880	7880	0
62	20240701	182800	413339170	7880	7880	7880	7880	575
63	20240701	182700	413339170	7880	7880	7880	7880	0
64	20240701	182600	413339170	7880	7880	7880	7880	0
65	20240701	182500	413339170	7880	7880	7880	7880	0
66	20240701	182400	413339170	7880	7880	7880	7880	0
67	20240701	182300	413339170	7880	7880	7880	7880	0
68	20240701	182200	413339170	7880	7880	7880	7880	0
69	20240701	182100	413339170	7880	7880	7880	7880	0
70	20240701	182000	413339170	7880	7880	7880	7880	0
71	20240701	181900	413339170	7880	7880	7880	7880	0
72	20240701	181800	413339170	7880	7880	7880	7880	0
73	20240701	181700	413339170	7880	7880	7880	7880	0
74	20240701	181600	413339170	7880	7880	7880	7880	0
75	20240701	181500	413339170	7880	7880	7880	7880	0
76	20240701	181400	413339170	7880	7880	7880	7880	0
77	20240701	181300	413339170	7880	7880	7880	7880	0
78	20240701	181200	413339170	7880	7880	7880	7880	0
79	20240701	181100	413339170	7880	7880	7880	7880	0
80	20240701	181000	413339170	7880	7880	7880	7880	0
81	20240701	180900	413339170	7880	7880	7880	7880	0
82	20240701	180800	413339170	7880	7880	7880	7880	0
83	20240701	180700	413339170	7880	7880	7880	7880	0
84	20240701	180600	413339170	7880	7880	7880	7880	0
85	20240701	180500	413339170	7880	7880	7880	7880	0
86	20240701	180400	413339170	7880	7880	7880	7880	0
87	20240701	180300	413339170	7880	7880	7880	7880	0
88	20240701	180200	413339170	7880	7880	7880	7880	0
89	20240701	180100	413339170	7880	7880	7880	7880	0
90	20240701	180000	413339170	7880	7880	7880	7880	0
91	20240701	175900	413339170	7880	7880	7880	7880	0
92	20240701	175800	413339170	7880	7880	7880	7880	575
93	20240701	175700	413339170	7880	7880	7880	7880	0
94	20240701	175600	413339170	7880	7880	7880	7880	0
95	20240701	175500	413339170	7880	7880	7880	7880	0
96	20240701	175400	413339170	7880	7880	7880	7880	0
97	20240701	175300	413339170	7880	7880	7880	7880	0
98	20240701	175200	413339170	7880	7880	7880	7880	0
99	20240701	175100	413339170	7880	7880	7880	7880	0
100	20240701	175000	413339170	7880	7880	7880	7880	0
101	20240701	174900	413339170	7880	7880	7880	7880	0
102	20240701	174800	413339170	7880	7880	7880	7880	0
103	20240701	174700	413339170	7880	7880	7880	7880	0
104	20240701	174600	413339170	7880	7880	7880	7880	0
105	20240701	174500	413339170	7880	7880	7880	7880	0
106	20240701	174400	413339170	7880	7880	7880	7880	0
107	20240701	174300	413339170	7880	7880	7880	7880	0
108	20240701	174200	413339170	7880	7880	7880	7880	0
109	20240701	174100	413339170	7880	7880	7880	7880	0
110	20240701	174000	413339170	7880	7880	7880	7880	0
111	20240701	173900	413339170	7880	7880	7880	7880	0
112	20240701	173800	413339170	7880	7880	7880	7880	0
113	20240701	173700	413339170	7880	7880	7880	7880	0
114	20240701	173600	413339170	7880	7880	7880	7880	0
115	20240701	173500	413339170	7880	7880	7880	7880	0
116	20240701	173400	413339170	7880	7880	7880	7880	0
117	20240701	173300	413339170	7880	7880	7880	7880	0
118	20240701	173200	413339170	7880	7880	7880	7880	0
119	20240701	173100	413339170	7880	7880	7880	7880	0
120	20240701	173000	413339170	7880	7880	7880	7880	0
121	20240701	172900	413339170	7880	7880	7880	7880	0
122	20240701	172800	413339170	7880	7880	7880	7880	575
123	20240701	172700	413339170	7880	7880	7880	7880	0
124	20240701	172600	413339170	7880	7880	7880	7880	0
125	20240701	172500	413339170	7880	7880	7880	7880	0
126	20240701	172400	413339170	7880	7880	7880	7880	0
127	20240701	172300	413339170	7880	7880	7880	7880	0
128	20240701	172200	413339170	7880	7880	7880	7880	0
129	20240701	172100	413339170	7880	7880	7880	7880	0
130	20240701	172000	413339170	7880	7880	7880	7880	0
131	20240701	171900	413339170	7880	7880	7880	7880	0
132	20240701	171800	413339170	7880	7880	7880	7880	0
133	20240701	171700	413339170	7880	7880	7880	7880	0
134	20240701	171600	413339170	7880	7880	7880	7880	0
135	20240701	171500	413339170	7880	7880	7880	7880	0
136	20240701	171400	413339170	7880	7880	7880	7880	0
137	20240701	171300	413339170	7880	7880	7880	7880	0
138	20240701	171200	413339170	7880	7880	7880	7880	0
139	20240701	171100	413339170	7880	7880	7880	7880	0
140	20240701	171000	413339170	7880	7880	7880	7880	0
141	20240701	170900	413339170	7880	7880	7880	7880	0
142	20240701	170800	413339170	7880	7880	7880	7880	0
143	20240701	170700	413339170	7880	7880	7880	7880	0
144	20240701	170600	413339170	7880	7880	7880	7880	0
145	20240701	170500	413339170	7880	7880	7880	7880	0
146	20240701	170400	413339170	7880	7880	7880	7880	0
147	20240701	170300	413339170	7880	7880	7880	7880	0
148	20240701	170200	413339170	7880	7880	7880	7880	0
149	20240701	170100	413339170	7880	7880	7880	7880	0
150	20240701	170000	413339170	7880	7880	7880	7880	0
151	20240701	165900	413339170	7880	7880	7880	7880	0
152	20240701	165800	413339170	7880	7880	7880	7880	575
153	20240701	165700	413339170	7880	7880	7880	7880	0
154	20240701	165600	413339170	7880	7880	7880	7880	0
155	20240701	165500	413339170	7880	7880	7880	7880	0
156	20240701	165400	413339170	7880	7880	7880	7880	0
157	20240701	165300	413339170	7880	7880	7880	7880	0
158	20240701	165200	413339170	7880	7880	7880	7880	0
159	20240701	165100	413339170	7880	7880	7880	7880	0
160	20240701	165000	413339170	7880	7880	7880	7880	0
161	20240701	164900	413339170	7880	7880	7880	7880	0
162	20240701	164800	413339170	7880	7880	7880	7880	0
163	20240701	164700	413339170	7880	7880	7880	7880	0
164	20240701	164600	413339170	7880	7880	7880	7880	0
165	20240701	164500	413339170	7880	7880	7880	7880	0
166	20240701	164400	413339170	7880	7880	7880	7880	0
167	20240701	164300	413339170	7880	7880	7880	7880	0
168	20240701	164200	413339170	7880	7880	7880	7880	0
169	20240701	164100	413339170	7880	7880	7880	7880	0
170	20240701	164000	413339170	7880	7880	7880	7880	0
171	20240701	163900	413339170	7880	7880	7880	7880	0
172	20240701	163800	413339170	7880	7880	7880	7880	0
173	20240701	163700	413339170	7880	7880	7880	7880	0
174	20240701	163600	413339170	7880	7880	7880	7880	0
175	20240701	163500	413339170	7880	7880	7880	7880	0
176	20240701	163400	413339170	7880	7880	7880	7880	0
177	20240701	163300	413339170	7880	7880	7880	7880	0
178	20240701	163200	413339170	7880	7880	7880	7880	0
179	20240701	163100	413339170	7880	7880	7880	7880	0
180	20240701	163000	413339170	7880	7880	7880	7880	0
181	20240701	162900	413339170	7880	7880	7880	7880	0
182	20240701	162800	413339170	7880	7880	7880	7880	575
183	20240701	162700	413339170	7880	7880	7880	7880	0
184	20240701	162600	413339170	7880	7880	7880	7880	0
185	20240701	162500	413339170	7880	7880	7880	7880	0
186	20240701	162400	413339170	7880	7880	7880	7880	0
187	20240701	162300	413339170	7880	7880	7880	7880	0
188	20240701	162200	413339170	7880	7880	7880	7880	0
189	20240701	162100	413339170	7880	7880	7880	7880	0
190	20240701	162000	413339170	7880	7880	7880	7880	0
191	20240701	161900	413339170	7880	7880	7880	7880	0
192	20240701	161800	413339170	7880	7880	7880	7880	0
193	20240701	161700	413339170	7880	7880	7880	7880	0
194	20240701	161600	413339170	7880	7880	7880	7880	0
195	20240701	161500	413339170	7880	7880	7880	7880	0
196	20240701	161400	413339170	7880	7880	7880	7880	0
197	20240701	161300	413339170	7880	7880	7880	7880	0
198	20240701	161200	413339170	7880	7880	7880	7880	0
199	20240701	161100	413339170	7880	7880	7880	7880	0
200	20240701	161000	413339170	7880	7880	7880	7880	0
201	20240701	160900	413339170	7880	7880	7880	7880	0
202	20240701	160800	413339170	7880	7880	7880	7880	0
203	20240701	160700	413339170	7880	7880	7880	7880	0
204	20240701	160600	413339170	7880	7880	7880	7880	0
205	20240701	160500	413339170	7880	7880	7880	7880	0
206	20240701	160400	413339170	7880	7880	7880	7880	0
207	20240701	160300	413339170	7880	7880	7880	7880	0
208	20240701	160200	413339170	7880	7880	7880	7880	0
209	20240701	160100	413339170	7880	7880	7880	7880	0
210	20240701	160000	413339170	7880	7880	7880	7880	0
211	20240701	155900	413339170	7880	7880	7880	7880	0
212	20240701	155800	413339170	7880	7880	7880	7880	575
213	20240701	155700	413339170	7880	7880	7880	7880	0
214	20240701	155600	413339170	7880	7880	7880	7880	0
215	20240701	155500	413339170	7880	7880	7880	7880	0
216	20240701	155400	413339170	7880	7880	7880	7880	0
217	20240701	155300	413339170	7880	7880	7880	7880	0
218	20240701	155200	413339170	7880	7880	7880	7880	0
219	20240701	155100	413339170	7880	7880	7880	7880	0
220	20240701	155000	413339170	7880	7880	7880	7880	0
221	20240701	154900	413339170	7880	7880	7880	7880	0
222	20240701	154800	413339170	7880	7880	7880	7880	0
223	20240701	154700	413339170	7880	7880	7880	7880	0
224	20240701	154600	413339170	7880	7880	7880	7880	0
225	20240701	154500	413339170	7880	7880	7880	7880	0
226	20240701	154400	413339170	7880	7880	7880	7880	0
227	20240701	154300	413339170	7880	7880	7880	7880	0
228	20240701	154200	413339170	7880	7880	7880	7880	0
229	20240701	154100	413339170	7880	7880	7880	7880	0
230	20240701	154000	413339170	7880	7880	7880	7880	0
231	20240701	153900	413339170	7880	7880	7880	7880	0
232	20240701	153800	413339170	7880	7880	7880	7880	0
233	20240701	153700	413339170	7880	7880	7880	7880	0
234	20240701	153600	413339170	7880	7880	7880	7880	0
235	20240701	153500	413339170	7880	7880	7880	7880	0
236	20240701	153400	413339170	7880	7880	7880	7880	0
237	20240701	153300	413339170	7880	7880	7880	7880	0
238	20240701	153200	413339170	7880	7880	7880	7880	0
239	20240701	153100	413339170	7880	7880	7880	7880	0
240	20240701	153000	413339170	7880	7880	7880	7880	575
241	20240701	152900	408808170	7860	7860	7860	7860	0
242	20240701	152800	408808170	7860	7860	7860	7860	0
243	20240701	152700	408808170	7860	7860	7860	7860	0
244	20240701	152600	408808170	7860	7860	7860	7860	0
245	20240701	152500	408808170	7860	7860	7860	7860	0
246	20240701	152400	408808170	7860	7860	7860	7860	0
247	20240701	152300	408808170	7860	7860	7860	7860	0
248	20240701	152200	408808170	7860	7860	7860	7860	0
249	20240701	152100	408808170	7860	7860	7860	7860	0
250	20240701	152000	408808170	7860	7860	7860	7860	0
251	20240701	151900	408808170	7860	7860	7860	7860	0
252	20240701	151800	408808170	7860	7860	7860	7860	0
253	20240701	151700	408808170	7860	7860	7860	7860	0
254	20240701	151600	408808170	7860	7860	7860	7860	21
255	20240701	151500	408643110	7880	7890	7890	7880	183
256	20240701	151400	407199770	7880	7880	7880	7880	0
257	20240701	151300	407199770	7880	7880	7880	7880	3
258	20240701	151200	407176130	7870	7880	7880	7870	170
259	20240701	151100	405836550	7880	7880	7880	7880	0
260	20240701	151000	405836550	7880	7860	7880	7860	49
261	20240701	150900	405450630	7880	7890	7890	7880	162
262	20240701	150800	404172570	7890	7890	7890	7890	1
263	20240701	150700	404164680	7880	7880	7880	7880	40
264	20240701	150600	403849480	7890	7890	7890	7890	1
265	20240701	150500	403841590	7880	7860	7880	7860	1111
266	20240701	150400	395088930	7870	7870	7870	7870	1
267	20240701	150300	395081060	7860	7860	7860	7860	1
268	20240701	150200	395073200	7850	7870	7870	7850	333
269	20240701	150100	392459010	7880	7880	7880	7880	0
270	20240701	150000	392459010	7880	7880	7880	7880	0
271	20240701	145900	392459010	7880	7880	7880	7880	0
272	20240701	145800	392459010	7880	7880	7880	7880	1
273	20240701	145700	392451130	7850	7850	7850	7850	0
274	20240701	145600	392451130	7850	7870	7870	7850	33
275	20240701	145500	392191820	7880	7870	7880	7870	193
276	20240701	145400	390672800	7850	7860	7860	7850	1369
277	20240701	145300	379922480	7870	7880	7880	7870	1069
278	20240701	145200	371509430	7880	7890	7890	7880	620
279	20240701	145100	366619950	7900	7900	7900	7900	55
280	20240701	145000	366185450	7910	7910	7910	7910	1
281	20240701	144900	366177540	7900	7900	7900	7900	0
282	20240701	144800	366177540	7900	7900	7900	7900	0
283	20240701	144700	366177540	7900	7900	7900	7900	0
284	20240701	144600	366177540	7900	7910	7910	7900	3
285	20240701	144500	366153830	7900	7900	7900	7900	0
286	20240701	144400	366153830	7900	7900	7900	7900	0
287	20240701	144300	366153830	7900	7900	7900	7900	3
288	20240701	144200	366130130	7900	7900	7900	7900	0
289	20240701	144100	366130130	7900	7900	7900	7900	0
290	20240701	144000	366130130	7900	7900	7900	7900	0
291	20240701	143900	366130130	7900	7900	7900	7900	200
292	20240701	143800	364550130	7900	7900	7900	7900	51
293	20240701	143700	364147230	7910	7900	7910	7900	123
294	20240701	143600	363174810	7910	7900	7910	7900	3
295	20240701	143500	363151100	7900	7900	7900	7900	0
296	20240701	143400	363151100	7900	7900	7900	7900	0
297	20240701	143300	363151100	7900	7910	7910	7900	13
298	20240701	143200	363048290	7920	7920	7920	7920	0
299	20240701	143100	363048290	7920	7920	7920	7920	0
300	20240701	143000	363048290	7920	7920	7920	7920	0
301	20240701	142900	363048290	7920	7920	7920	7920	0
302	20240701	142800	363048290	7920	7920	7920	7920	0
303	20240701	142700	363048290	7920	7920	7920	7920	0
304	20240701	142600	363048290	7920	7920	7920	7920	17
305	20240701	142500	362913650	7920	7930	7930	7920	15
306	20240701	142400	362794830	7930	7930	7930	7930	0
307	20240701	142300	362794830	7930	7930	7930	7930	5
308	20240701	142200	362755180	7940	7940	7940	7940	0
309	20240701	142100	362755180	7940	7940	7940	7940	0
310	20240701	142000	362755180	7940	7940	7940	7940	0
311	20240701	141900	362755180	7940	7940	7940	7940	0
312	20240701	141800	362755180	7940	7940	7940	7940	0
313	20240701	141700	362755180	7940	7940	7940	7940	0
314	20240701	141600	362755180	7940	7940	7940	7940	100
315	20240701	141500	361961180	7940	7940	7940	7940	0
316	20240701	141400	361961180	7940	7940	7940	7940	0
317	20240701	141300	361961180	7940	7940	7940	7940	0
318	20240701	141200	361961180	7940	7940	7940	7940	0
319	20240701	141100	361961180	7940	7940	7940	7940	0
320	20240701	141000	361961180	7940	7940	7940	7940	0
321	20240701	140900	361961180	7940	7940	7940	7940	0
322	20240701	140800	361961180	7940	7930	7940	7930	3
323	20240701	140700	361937380	7900	7900	7900	7900	16
324	20240701	140600	361810980	7900	7920	7920	7900	749
325	20240701	140500	355891200	7930	7930	7930	7930	6
326	20240701	140400	355843620	7920	7930	7930	7920	3
327	20240701	140300	355819850	7920	7920	7920	7920	1
328	20240701	140200	355811930	7930	7930	7930	7930	7
329	20240701	140100	355756420	7930	7930	7930	7930	16
330	20240701	140000	355629540	7940	7940	7940	7940	0
331	20240701	135900	355629540	7940	7940	7940	7940	0
332	20240701	135800	355629540	7940	7940	7940	7940	8
333	20240701	135700	355566020	7940	7940	7940	7940	15
334	20240701	135600	355446920	7950	7950	7950	7950	0
335	20240701	135500	355446920	7950	7950	7950	7950	0
336	20240701	135400	355446920	7950	7950	7950	7950	0
337	20240701	135300	355446920	7950	7950	7950	7950	0
338	20240701	135200	355446920	7950	7950	7950	7950	0
339	20240701	135100	355446920	7950	7950	7950	7950	0
340	20240701	135000	355446920	7950	7950	7950	7950	0
341	20240701	134900	355446920	7950	7950	7950	7950	1843
342	20240701	134800	340795070	7970	7970	7970	7970	3
343	20240701	134700	340771160	7950	7950	7950	7950	0
344	20240701	134600	340771160	7950	7960	7960	7950	191
345	20240701	134500	339252510	7960	7960	7960	7960	77
346	20240701	134400	338639590	7980	7980	7980	7980	0
347	20240701	134300	338639590	7980	7980	7980	7980	62
348	20240701	134200	338144830	7980	7990	7990	7980	46
349	20240701	134100	337777630	8000	7970	8000	7970	1359
350	20240701	134000	326922060	7970	7970	7970	7970	11
351	20240701	133900	326834390	7960	7950	7960	7950	429
352	20240701	133800	323419950	7960	7960	7960	7960	5
353	20240701	133700	323380150	7960	7960	7960	7960	1
354	20240701	133600	323372190	7970	7980	7980	7970	3
355	20240701	133500	323348270	7980	7980	7980	7980	0
356	20240701	133400	323348270	7980	7920	7980	7920	1001
357	20240701	133300	315403320	7910	7910	7910	7910	93
358	20240701	133200	314667690	7920	7920	7920	7920	0
359	20240701	133100	314667690	7920	7920	7920	7920	0
360	20240701	133000	314667690	7920	7920	7920	7920	258
361	20240701	132900	312624330	7910	7910	7910	7910	284
362	20240701	132800	310377890	7890	7900	7900	7890	75
363	20240701	132700	309786050	7910	7920	7920	7910	317
364	20240701	132600	307276490	7930	7930	7930	7930	0
365	20240701	132500	307276490	7930	7930	7930	7930	0
366	20240701	132400	307276490	7930	7940	7940	7930	173
367	20240701	132300	305904530	7940	7940	7940	7940	0
368	20240701	132200	305904530	7940	7940	7990	7940	738
369	20240701	132100	300040650	7990	7990	7990	7990	1
370	20240701	132000	300032660	8000	7920	8000	7890	3324
371	20240701	131900	273690340	7900	7920	7920	7900	109
372	20240701	131800	272827160	7910	7910	7910	7910	201
373	20240701	131700	271237250	7920	7920	7920	7920	0
374	20240701	131600	271237250	7920	7920	7920	7920	1
375	20240701	131500	271229330	7930	7930	7930	7930	202
376	20240701	131400	269627470	7950	7940	7950	7940	133
377	20240701	131300	268571200	7930	7930	7930	7930	0
378	20240701	131200	268571200	7930	7930	7930	7930	0
379	20240701	131100	268571200	7930	7930	7930	7930	32
380	20240701	131000	268317440	7940	7940	7940	7940	0
381	20240701	130900	268317440	7940	7940	7940	7940	0
382	20240701	130800	268317440	7940	7940	7940	7940	0
383	20240701	130700	268317440	7940	7940	7940	7940	0
384	20240701	130600	268317440	7940	7940	7940	7940	1
385	20240701	130500	268309500	7940	7940	7940	7940	0
386	20240701	130400	268309500	7940	7940	7940	7940	0
387	20240701	130300	268309500	7940	7940	7940	7940	0
388	20240701	130200	268309500	7940	7940	7940	7940	0
389	20240701	130100	268309500	7940	7940	7940	7940	1
390	20240701	130000	268301560	7900	7900	7900	7900	100
391	20240701	125900	267511560	7940	7940	7940	7940	0
392	20240701	125800	267511560	7940	7940	7940	7940	0
393	20240701	125700	267511560	7940	7940	7940	7940	0
394	20240701	125600	267511560	7940	7940	7940	7940	0
395	20240701	125500	267511560	7940	7940	7940	7940	250
396	20240701	125400	265526560	7940	7940	7940	7940	0
397	20240701	125300	265526560	7940	7940	7940	7940	0
398	20240701	125200	265526560	7940	7940	7940	7940	0
399	20240701	125100	265526560	7940	7920	7940	7920	1500
400	20240701	125000	253621760	7920	7910	7920	7910	184
401	20240701	124900	252166310	7910	7910	7910	7910	7
402	20240701	124800	252110940	7900	7900	7900	7900	0
403	20240701	124700	252110940	7900	7900	7900	7900	26
404	20240701	124600	251905540	7900	7900	7910	7900	191
405	20240701	124500	250396250	7910	7910	7910	7910	0
406	20240701	124400	250396250	7910	7910	7910	7910	0
407	20240701	124300	250396250	7910	7910	7910	7910	0
408	20240701	124200	250396250	7910	7910	7910	7910	0
409	20240701	124100	250396250	7910	7910	7910	7910	100
410	20240701	124000	249605250	7920	7920	7920	7920	0
411	20240701	123900	249605250	7920	7920	7920	7920	0
412	20240701	123800	249605250	7920	7920	7920	7920	0
413	20240701	123700	249605250	7920	7920	7920	7920	0
414	20240701	123600	249605250	7920	7910	7920	7910	400
415	20240701	123500	246440330	7910	7910	7910	7910	0
416	20240701	123400	246440330	7910	7910	7910	7910	43
417	20240701	123300	246100200	7910	7910	7910	7910	0
418	20240701	123200	246100200	7910	7910	7910	7910	42
419	20240701	123100	245767980	7910	7900	7910	7900	65
420	20240701	123000	245254200	7900	7900	7900	7900	193
421	20240701	122900	243729500	7900	7900	7900	7900	0
422	20240701	122800	243729500	7900	7900	7900	7900	0
423	20240701	122700	243729500	7900	7900	7900	7900	70
424	20240701	122600	243176500	7910	7910	7910	7910	0
425	20240701	122500	243176500	7910	7900	7910	7900	500
426	20240701	122400	239226280	7910	7910	7910	7910	0
427	20240701	122300	239226280	7910	7870	7910	7870	700
428	20240701	122200	233710340	7870	7870	7870	7870	0
429	20240701	122100	233710340	7870	7870	7870	7870	0
430	20240701	122000	233710340	7870	7870	7870	7870	0
431	20240701	121900	233710340	7870	7870	7870	7870	705
432	20240701	121800	228161990	7910	7910	7910	7910	0
433	20240701	121700	228161990	7910	7910	7910	7910	0
434	20240701	121600	228161990	7910	7910	7910	7910	0
435	20240701	121500	228161990	7910	7910	7910	7910	0
436	20240701	121400	228161990	7910	7910	7910	7910	0
437	20240701	121300	228161990	7910	7910	7910	7910	0
438	20240701	121200	228161990	7910	7910	7910	7910	0
439	20240701	121100	228161990	7910	7910	7910	7910	0
440	20240701	121000	228161990	7910	7910	7910	7910	0
441	20240701	120900	228161990	7910	7910	7910	7910	1
442	20240701	120800	228154080	7870	7900	7900	7870	903
443	20240701	120700	221044490	7900	7900	7900	7900	0
444	20240701	120600	221044490	7900	7900	7900	7900	127
445	20240701	120500	220041190	7920	7920	7920	7920	0
446	20240701	120400	220041190	7920	7920	7920	7920	0
447	20240701	120300	220041190	7920	7920	7920	7920	0
448	20240701	120200	220041190	7920	7910	7920	7910	3
449	20240701	120100	220017450	7900	7900	7900	7900	45
450	20240701	120000	219661950	7900	7900	7900	7900	0
451	20240701	115900	219661950	7900	7900	7900	7900	0
452	20240701	115800	219661950	7900	7900	7900	7900	31
453	20240701	115700	219417050	7890	7890	7890	7890	0
454	20240701	115600	219417050	7890	7890	7890	7890	28
455	20240701	115500	219196130	7890	7890	7890	7890	0
456	20240701	115400	219196130	7890	7890	7890	7890	1
457	20240701	115300	219188240	7870	7870	7880	7870	760
458	20240701	115200	213204150	7880	7880	7880	7880	2
459	20240701	115100	213188390	7910	7910	7910	7910	0
460	20240701	115000	213188390	7910	7910	7910	7910	0
461	20240701	114900	213188390	7910	7900	7910	7880	1141
462	20240701	114800	204196640	7920	7920	7920	7920	236
463	20240701	114700	202327520	7920	7900	7960	7900	2616
464	20240701	114600	181587700	7900	7900	7900	7900	0
465	20240701	114500	181587700	7900	7900	7900	7900	0
466	20240701	114400	181587700	7900	7900	7900	7900	200
467	20240701	114300	180007700	7900	7900	7900	7900	219
468	20240701	114200	178277600	7900	7900	7900	7900	11
469	20240701	114100	178190700	7900	7900	7900	7900	12
470	20240701	114000	178095900	7900	7900	7900	7900	0
471	20240701	113900	178095900	7900	7900	7900	7900	35
472	20240701	113800	177819400	7900	7900	7900	7900	482
473	20240701	113700	174011600	7910	7910	7910	7910	0
474	20240701	113600	174011600	7910	7900	7910	7900	11
475	20240701	113500	173924690	7900	7900	7900	7900	305
476	20240701	113400	171515190	7900	7890	7900	7890	470
477	20240701	113300	167802630	7890	7880	7890	7880	520
478	20240701	113200	163703030	7880	7890	7890	7880	95
479	20240701	113100	162954420	7880	7890	7890	7880	555
480	20240701	113000	158575490	7880	7880	7880	7880	81
481	20240701	112900	157937210	7880	7880	7880	7880	0
482	20240701	112800	157937210	7880	7880	7880	7880	0
483	20240701	112700	157937210	7880	7880	7880	7880	0
484	20240701	112600	157937210	7880	7880	7890	7880	112
485	20240701	112500	157054440	7880	7880	7880	7880	0
486	20240701	112400	157054440	7880	7880	7880	7880	60
487	20240701	112300	156581640	7890	7890	7890	7890	136
488	20240701	112200	155508600	7880	7870	7880	7870	76
489	20240701	112100	154909730	7870	7870	7870	7870	0
490	20240701	112000	154909730	7870	7870	7870	7870	47
491	20240701	111900	154539840	7870	7870	7870	7870	1
492	20240701	111800	154531970	7870	7870	7870	7870	0
493	20240701	111700	154531970	7870	7870	7870	7870	0
494	20240701	111600	154531970	7870	7870	7870	7870	0
495	20240701	111500	154531970	7870	7870	7870	7870	0
496	20240701	111400	154531970	7870	7870	7870	7870	0
497	20240701	111300	154531970	7870	7870	7870	7870	0
498	20240701	111200	154531970	7870	7870	7870	7870	0
499	20240701	111100	154531970	7870	7870	7870	7870	0
500	20240701	111000	154531970	7870	7870	7870	7870	0
501	20240701	110900	154531970	7870	7870	7870	7870	1
502	20240701	110800	154524100	7870	7870	7870	7870	100
503	20240701	110700	153737100	7870	7870	7870	7870	0
504	20240701	110600	153737100	7870	7870	7870	7870	0
505	20240701	110500	153737100	7870	7870	7870	7870	0
506	20240701	110400	153737100	7870	7870	7870	7870	1
507	20240701	110300	153729230	7880	7880	7880	7880	30
508	20240701	110200	153492830	7880	7880	7880	7880	0
509	20240701	110100	153492830	7880	7880	7880	7880	5
510	20240701	110000	153453430	7880	7880	7880	7880	3
511	20240701	105900	153429790	7880	7880	7880	7880	8
512	20240701	105800	153366750	7850	7850	7850	7850	11
513	20240701	105700	153280400	7870	7870	7870	7870	82
514	20240701	105600	152635060	7870	7880	7880	7870	59
515	20240701	105500	152170230	7880	7850	7880	7850	4
516	20240701	105400	152138770	7850	7850	7850	7850	64
517	20240701	105300	151636370	7850	7850	7850	7850	0
518	20240701	105200	151636370	7850	7860	7860	7850	2070
519	20240701	105100	135366200	7860	7870	7870	7860	40
520	20240701	105000	135051780	7880	7880	7880	7880	301
521	20240701	104900	132679900	7880	7880	7880	7880	0
522	20240701	104800	132679900	7880	7880	7880	7880	127
523	20240701	104700	131679140	7880	7880	7880	7880	55
524	20240701	104600	131245740	7880	7880	7880	7880	3
525	20240701	104500	131222100	7880	7880	7880	7880	0
526	20240701	104400	131222100	7880	7880	7880	7880	8
527	20240701	104300	131159060	7880	7880	7880	7880	0
528	20240701	104200	131159060	7880	7880	7880	7880	0
529	20240701	104100	131159060	7880	7880	7880	7880	1
530	20240701	104000	131151180	7880	7880	7880	7880	0
531	20240701	103900	131151180	7880	7880	7880	7880	2
532	20240701	103800	131135420	7890	7890	7890	7890	0
533	20240701	103700	131135420	7890	7870	7890	7860	161
534	20240701	103600	129868410	7870	7860	7870	7860	3
535	20240701	103500	129844820	7890	7890	7890	7890	0
536	20240701	103400	129844820	7890	7890	7890	7890	0
537	20240701	103300	129844820	7890	7890	7890	7890	0
538	20240701	103200	129844820	7890	7890	7890	7890	11
539	20240701	103100	129758030	7900	7900	7900	7900	0
540	20240701	103000	129758030	7900	7900	7900	7900	0
541	20240701	102900	129758030	7900	7860	7900	7860	388
542	20240701	102800	126704830	7900	7900	7900	7900	93
543	20240701	102700	125970130	7900	7900	7900	7900	26
544	20240701	102600	125764730	7900	7860	7900	7860	16
545	20240701	102500	125638770	7890	7890	7890	7890	1681
546	20240701	102400	112375680	7890	7900	7910	7890	241
547	20240701	102300	110474090	7910	7910	7910	7910	2
548	20240701	102200	110458270	7900	7900	7900	7900	204
549	20240701	102100	108846670	7890	7890	7890	7890	0
550	20240701	102000	108846670	7890	7890	7890	7890	0
551	20240701	101900	108846670	7890	7890	7890	7890	115
552	20240701	101800	107939320	7890	7890	7890	7890	0
553	20240701	101700	107939320	7890	7890	7890	7890	2
554	20240701	101600	107923540	7880	7890	7890	7870	157
555	20240701	101500	106687870	7890	7890	7890	7890	1
556	20240701	101400	106679980	7880	7880	7880	7880	1
557	20240701	101300	106672100	7880	7870	7880	7870	186
558	20240701	101200	105206920	7890	7890	7890	7890	32
559	20240701	101100	104954440	7880	7880	7880	7880	72
560	20240701	101000	104387080	7880	7880	7880	7880	1
561	20240701	100900	104379200	7880	7880	7880	7880	111
562	20240701	100800	103504520	7880	7880	7880	7880	0
563	20240701	100700	103504520	7880	7880	7880	7880	0
564	20240701	100600	103504520	7880	7880	7880	7880	0
565	20240701	100500	103504520	7880	7880	7880	7880	7
566	20240701	100400	103449360	7880	7880	7880	7880	0
567	20240701	100300	103449360	7880	7880	7880	7880	0
568	20240701	100200	103449360	7880	7880	7880	7880	0
569	20240701	100100	103449360	7880	7860	7880	7860	193
570	20240701	100000	101930560	7850	7850	7850	7850	2
571	20240701	095900	101914860	7850	7850	7850	7850	0
572	20240701	095800	101914860	7850	7850	7850	7850	25
573	20240701	095700	101718610	7860	7860	7860	7860	18
574	20240701	095600	101577130	7860	7860	7860	7860	1
575	20240701	095500	101569270	7860	7860	7860	7860	1
576	20240701	095400	101561410	7880	7880	7880	7880	0
577	20240701	095300	101561410	7880	7860	7880	7860	100
578	20240701	095200	100774050	7850	7850	7850	7850	52
579	20240701	095100	100365850	7850	7850	7850	7850	0
580	20240701	095000	100365850	7850	7850	7850	7850	0
581	20240701	094900	100365850	7850	7850	7850	7850	25
582	20240701	094800	100169600	7850	7850	7850	7850	0
583	20240701	094700	100169600	7850	7880	7880	7850	1109
584	20240701	094600	91453880	7870	7870	7870	7870	164
585	20240701	094500	90163200	7880	7900	7900	7880	11
586	20240701	094400	90076380	7930	7930	7930	7930	0
587	20240701	094300	90076380	7930	7900	7930	7900	6
588	20240701	094200	90028950	7930	7910	7930	7910	156
589	20240701	094100	88794890	7950	7930	7950	7930	1500
590	20240701	094000	76871460	7930	7870	7950	7870	352
591	20240701	093900	74086330	7860	7850	7860	7850	1059
592	20240701	093800	65767780	7850	7850	7850	7850	0
593	20240701	093700	65767780	7850	7840	7850	7830	203
594	20240701	093600	64174260	7860	7800	7860	7800	1450
595	20240701	093500	52816360	7800	7810	7810	7800	2
596	20240701	093400	52800750	7810	7810	7810	7810	0
597	20240701	093300	52800750	7810	7810	7810	7810	1
598	20240701	093200	52792940	7810	7810	7810	7810	1
599	20240701	093100	52785130	7800	7800	7800	7800	0
600	20240701	093000	52785130	7800	7810	7810	7800	201
601	20240701	092900	51217230	7800	7800	7800	7790	307
602	20240701	092800	48823260	7800	7790	7800	7790	62
603	20240701	092700	48339910	7770	7770	7770	7770	855
604	20240701	092600	41696560	7770	7770	7790	7770	520
605	20240701	092500	37655790	7740	7740	7740	7730	473
606	20240701	092400	33997680	7740	7740	7740	7740	0
607	20240701	092300	33997680	7740	7780	7780	7740	3
608	20240701	092200	33974420	7770	7770	7770	7770	0
609	20240701	092100	33974420	7770	7770	7770	7770	0
610	20240701	092000	33974420	7770	7770	7770	7770	67
611	20240701	091900	33453830	7770	7770	7770	7770	169
612	20240701	091800	32140700	7760	7760	7760	7760	129
613	20240701	091700	31139660	7760	7760	7760	7760	0
614	20240701	091600	31139660	7760	7760	7760	7760	10
615	20240701	091500	31062060	7730	7730	7730	7730	0
616	20240701	091400	31062060	7730	7760	7760	7730	500
617	20240701	091300	27193420	7760	7760	7760	7760	10
618	20240701	091200	27115820	7760	7760	7760	7760	400
619	20240701	091100	24011820	7760	7770	7770	7760	23
620	20240701	091000	23833310	7770	7770	7770	7770	1
621	20240701	090900	23825540	7750	7750	7750	7750	23
622	20240701	090800	23647290	7770	7770	7770	7770	0
623	20240701	090700	23647290	7770	7770	7770	7770	0
624	20240701	090600	23647290	7770	7770	7770	7770	1
625	20240701	090500	23639520	7760	7730	7760	7730	593
626	20240701	090400	19055390	7730	7730	7730	7730	0
627	20240701	090300	19055390	7730	7730	7730	7730	0
628	20240701	090200	19055390	7730	7720	7730	7720	4
629	20240701	090100	19024500	7680	7680	7680	7680	263
630	20240701	090000	17004660	7720	7680	7720	7680	2211