KissMeData/023900/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	191000	306966310	12440	12440	12440	12440	291
3	20240701	190900	306966310	12440	12440	12440	12440	0
4	20240701	190800	306966310	12440	12440	12440	12440	0
5	20240701	190700	306966310	12440	12440	12440	12440	0
6	20240701	190600	306966310	12440	12440	12440	12440	0
7	20240701	190500	306966310	12440	12440	12440	12440	0
8	20240701	190400	306966310	12440	12440	12440	12440	0
9	20240701	190300	306966310	12440	12440	12440	12440	0
10	20240701	190200	306966310	12440	12440	12440	12440	0
11	20240701	190100	306966310	12440	12440	12440	12440	0
12	20240701	190000	306966310	12440	12440	12440	12440	0
13	20240701	185900	306966310	12440	12440	12440	12440	0
14	20240701	185800	306966310	12440	12440	12440	12440	0
15	20240701	185700	306966310	12440	12440	12440	12440	0
16	20240701	185600	306966310	12440	12440	12440	12440	0
17	20240701	185500	306966310	12440	12440	12440	12440	0
18	20240701	185400	306966310	12440	12440	12440	12440	0
19	20240701	185300	306966310	12440	12440	12440	12440	0
20	20240701	185200	306966310	12440	12440	12440	12440	0
21	20240701	185100	306966310	12440	12440	12440	12440	0
22	20240701	185000	306966310	12440	12440	12440	12440	0
23	20240701	184900	306966310	12440	12440	12440	12440	0
24	20240701	184800	306966310	12440	12440	12440	12440	0
25	20240701	184700	306966310	12440	12440	12440	12440	0
26	20240701	184600	306966310	12440	12440	12440	12440	0
27	20240701	184500	306966310	12440	12440	12440	12440	0
28	20240701	184400	306966310	12440	12440	12440	12440	0
29	20240701	184300	306966310	12440	12440	12440	12440	0
30	20240701	184200	306966310	12440	12440	12440	12440	0
31	20240701	184100	306966310	12440	12440	12440	12440	0
32	20240701	184000	306966310	12440	12440	12440	12440	291
33	20240701	183900	306966310	12440	12440	12440	12440	0
34	20240701	183800	306966310	12440	12440	12440	12440	0
35	20240701	183700	306966310	12440	12440	12440	12440	0
36	20240701	183600	306966310	12440	12440	12440	12440	0
37	20240701	183500	306966310	12440	12440	12440	12440	0
38	20240701	183400	306966310	12440	12440	12440	12440	0
39	20240701	183300	306966310	12440	12440	12440	12440	0
40	20240701	183200	306966310	12440	12440	12440	12440	0
41	20240701	183100	306966310	12440	12440	12440	12440	0
42	20240701	183000	306966310	12440	12440	12440	12440	0
43	20240701	182900	306966310	12440	12440	12440	12440	0
44	20240701	182800	306966310	12440	12440	12440	12440	0
45	20240701	182700	306966310	12440	12440	12440	12440	0
46	20240701	182600	306966310	12440	12440	12440	12440	0
47	20240701	182500	306966310	12440	12440	12440	12440	0
48	20240701	182400	306966310	12440	12440	12440	12440	0
49	20240701	182300	306966310	12440	12440	12440	12440	0
50	20240701	182200	306966310	12440	12440	12440	12440	0
51	20240701	182100	306966310	12440	12440	12440	12440	0
52	20240701	182000	306966310	12440	12440	12440	12440	0
53	20240701	181900	306966310	12440	12440	12440	12440	0
54	20240701	181800	306966310	12440	12440	12440	12440	0
55	20240701	181700	306966310	12440	12440	12440	12440	0
56	20240701	181600	306966310	12440	12440	12440	12440	0
57	20240701	181500	306966310	12440	12440	12440	12440	0
58	20240701	181400	306966310	12440	12440	12440	12440	0
59	20240701	181300	306966310	12440	12440	12440	12440	0
60	20240701	181200	306966310	12440	12440	12440	12440	0
61	20240701	181100	306966310	12440	12440	12440	12440	0
62	20240701	181000	306966310	12440	12440	12440	12440	291
63	20240701	180900	306966310	12440	12440	12440	12440	0
64	20240701	180800	306966310	12440	12440	12440	12440	0
65	20240701	180700	306966310	12440	12440	12440	12440	0
66	20240701	180600	306966310	12440	12440	12440	12440	0
67	20240701	180500	306966310	12440	12440	12440	12440	0
68	20240701	180400	306966310	12440	12440	12440	12440	0
69	20240701	180300	306966310	12440	12440	12440	12440	0
70	20240701	180200	306966310	12440	12440	12440	12440	0
71	20240701	180100	306966310	12440	12440	12440	12440	0
72	20240701	180000	306966310	12440	12440	12440	12440	0
73	20240701	175900	306966310	12440	12440	12440	12440	0
74	20240701	175800	306966310	12440	12440	12440	12440	0
75	20240701	175700	306966310	12440	12440	12440	12440	0
76	20240701	175600	306966310	12440	12440	12440	12440	0
77	20240701	175500	306966310	12440	12440	12440	12440	0
78	20240701	175400	306966310	12440	12440	12440	12440	0
79	20240701	175300	306966310	12440	12440	12440	12440	0
80	20240701	175200	306966310	12440	12440	12440	12440	0
81	20240701	175100	306966310	12440	12440	12440	12440	0
82	20240701	175000	306966310	12440	12440	12440	12440	0
83	20240701	174900	306966310	12440	12440	12440	12440	0
84	20240701	174800	306966310	12440	12440	12440	12440	0
85	20240701	174700	306966310	12440	12440	12440	12440	0
86	20240701	174600	306966310	12440	12440	12440	12440	0
87	20240701	174500	306966310	12440	12440	12440	12440	0
88	20240701	174400	306966310	12440	12440	12440	12440	0
89	20240701	174300	306966310	12440	12440	12440	12440	0
90	20240701	174200	306966310	12440	12440	12440	12440	0
91	20240701	174100	306966310	12440	12440	12440	12440	0
92	20240701	174000	306966310	12440	12440	12440	12440	291
93	20240701	173900	306966310	12440	12440	12440	12440	0
94	20240701	173800	306966310	12440	12440	12440	12440	0
95	20240701	173700	306966310	12440	12440	12440	12440	0
96	20240701	173600	306966310	12440	12440	12440	12440	0
97	20240701	173500	306966310	12440	12440	12440	12440	0
98	20240701	173400	306966310	12440	12440	12440	12440	0
99	20240701	173300	306966310	12440	12440	12440	12440	0
100	20240701	173200	306966310	12440	12440	12440	12440	0
101	20240701	173100	306966310	12440	12440	12440	12440	0
102	20240701	173000	306966310	12440	12440	12440	12440	0
103	20240701	172900	306966310	12440	12440	12440	12440	0
104	20240701	172800	306966310	12440	12440	12440	12440	0
105	20240701	172700	306966310	12440	12440	12440	12440	0
106	20240701	172600	306966310	12440	12440	12440	12440	0
107	20240701	172500	306966310	12440	12440	12440	12440	0
108	20240701	172400	306966310	12440	12440	12440	12440	0
109	20240701	172300	306966310	12440	12440	12440	12440	0
110	20240701	172200	306966310	12440	12440	12440	12440	0
111	20240701	172100	306966310	12440	12440	12440	12440	0
112	20240701	172000	306966310	12440	12440	12440	12440	0
113	20240701	171900	306966310	12440	12440	12440	12440	0
114	20240701	171800	306966310	12440	12440	12440	12440	0
115	20240701	171700	306966310	12440	12440	12440	12440	0
116	20240701	171600	306966310	12440	12440	12440	12440	0
117	20240701	171500	306966310	12440	12440	12440	12440	0
118	20240701	171400	306966310	12440	12440	12440	12440	0
119	20240701	171300	306966310	12440	12440	12440	12440	0
120	20240701	171200	306966310	12440	12440	12440	12440	0
121	20240701	171100	306966310	12440	12440	12440	12440	0
122	20240701	171000	306966310	12440	12440	12440	12440	291
123	20240701	170900	306966310	12440	12440	12440	12440	0
124	20240701	170800	306966310	12440	12440	12440	12440	0
125	20240701	170700	306966310	12440	12440	12440	12440	0
126	20240701	170600	306966310	12440	12440	12440	12440	0
127	20240701	170500	306966310	12440	12440	12440	12440	0
128	20240701	170400	306966310	12440	12440	12440	12440	0
129	20240701	170300	306966310	12440	12440	12440	12440	0
130	20240701	170200	306966310	12440	12440	12440	12440	0
131	20240701	170100	306966310	12440	12440	12440	12440	0
132	20240701	170000	306966310	12440	12440	12440	12440	0
133	20240701	165900	306966310	12440	12440	12440	12440	0
134	20240701	165800	306966310	12440	12440	12440	12440	0
135	20240701	165700	306966310	12440	12440	12440	12440	0
136	20240701	165600	306966310	12440	12440	12440	12440	0
137	20240701	165500	306966310	12440	12440	12440	12440	0
138	20240701	165400	306966310	12440	12440	12440	12440	0
139	20240701	165300	306966310	12440	12440	12440	12440	0
140	20240701	165200	306966310	12440	12440	12440	12440	0
141	20240701	165100	306966310	12440	12440	12440	12440	0
142	20240701	165000	306966310	12440	12440	12440	12440	0
143	20240701	164900	306966310	12440	12440	12440	12440	0
144	20240701	164800	306966310	12440	12440	12440	12440	0
145	20240701	164700	306966310	12440	12440	12440	12440	0
146	20240701	164600	306966310	12440	12440	12440	12440	0
147	20240701	164500	306966310	12440	12440	12440	12440	0
148	20240701	164400	306966310	12440	12440	12440	12440	0
149	20240701	164300	306966310	12440	12440	12440	12440	0
150	20240701	164200	306966310	12440	12440	12440	12440	0
151	20240701	164100	306966310	12440	12440	12440	12440	0
152	20240701	164000	306966310	12440	12440	12440	12440	291
153	20240701	163900	306966310	12440	12440	12440	12440	0
154	20240701	163800	306966310	12440	12440	12440	12440	0
155	20240701	163700	306966310	12440	12440	12440	12440	0
156	20240701	163600	306966310	12440	12440	12440	12440	0
157	20240701	163500	306966310	12440	12440	12440	12440	0
158	20240701	163400	306966310	12440	12440	12440	12440	0
159	20240701	163300	306966310	12440	12440	12440	12440	0
160	20240701	163200	306966310	12440	12440	12440	12440	0
161	20240701	163100	306966310	12440	12440	12440	12440	0
162	20240701	163000	306966310	12440	12440	12440	12440	0
163	20240701	162900	306966310	12440	12440	12440	12440	0
164	20240701	162800	306966310	12440	12440	12440	12440	0
165	20240701	162700	306966310	12440	12440	12440	12440	0
166	20240701	162600	306966310	12440	12440	12440	12440	0
167	20240701	162500	306966310	12440	12440	12440	12440	0
168	20240701	162400	306966310	12440	12440	12440	12440	0
169	20240701	162300	306966310	12440	12440	12440	12440	0
170	20240701	162200	306966310	12440	12440	12440	12440	0
171	20240701	162100	306966310	12440	12440	12440	12440	0
172	20240701	162000	306966310	12440	12440	12440	12440	0
173	20240701	161900	306966310	12440	12440	12440	12440	0
174	20240701	161800	306966310	12440	12440	12440	12440	0
175	20240701	161700	306966310	12440	12440	12440	12440	0
176	20240701	161600	306966310	12440	12440	12440	12440	0
177	20240701	161500	306966310	12440	12440	12440	12440	0
178	20240701	161400	306966310	12440	12440	12440	12440	0
179	20240701	161300	306966310	12440	12440	12440	12440	0
180	20240701	161200	306966310	12440	12440	12440	12440	0
181	20240701	161100	306966310	12440	12440	12440	12440	0
182	20240701	161000	306966310	12440	12440	12440	12440	291
183	20240701	160900	306966310	12440	12440	12440	12440	0
184	20240701	160800	306966310	12440	12440	12440	12440	0
185	20240701	160700	306966310	12440	12440	12440	12440	0
186	20240701	160600	306966310	12440	12440	12440	12440	0
187	20240701	160500	306966310	12440	12440	12440	12440	0
188	20240701	160400	306966310	12440	12440	12440	12440	0
189	20240701	160300	306966310	12440	12440	12440	12440	0
190	20240701	160200	306966310	12440	12440	12440	12440	0
191	20240701	160100	306966310	12440	12440	12440	12440	0
192	20240701	160000	306966310	12440	12440	12440	12440	0
193	20240701	155900	306966310	12440	12440	12440	12440	0
194	20240701	155800	306966310	12440	12440	12440	12440	0
195	20240701	155700	306966310	12440	12440	12440	12440	0
196	20240701	155600	306966310	12440	12440	12440	12440	0
197	20240701	155500	306966310	12440	12440	12440	12440	0
198	20240701	155400	306966310	12440	12440	12440	12440	0
199	20240701	155300	306966310	12440	12440	12440	12440	0
200	20240701	155200	306966310	12440	12440	12440	12440	0
201	20240701	155100	306966310	12440	12440	12440	12440	0
202	20240701	155000	306966310	12440	12440	12440	12440	0
203	20240701	154900	306966310	12440	12440	12440	12440	0
204	20240701	154800	306966310	12440	12440	12440	12440	0
205	20240701	154700	306966310	12440	12440	12440	12440	0
206	20240701	154600	306966310	12440	12440	12440	12440	0
207	20240701	154500	306966310	12440	12440	12440	12440	0
208	20240701	154400	306966310	12440	12440	12440	12440	0
209	20240701	154300	306966310	12440	12440	12440	12440	0
210	20240701	154200	306966310	12440	12440	12440	12440	0
211	20240701	154100	306966310	12440	12440	12440	12440	0
212	20240701	154000	306966310	12440	12440	12440	12440	291
213	20240701	153900	306966310	12440	12440	12440	12440	0
214	20240701	153800	306966310	12440	12440	12440	12440	0
215	20240701	153700	306966310	12440	12440	12440	12440	0
216	20240701	153600	306966310	12440	12440	12440	12440	0
217	20240701	153500	306966310	12440	12440	12440	12440	0
218	20240701	153400	306966310	12440	12440	12440	12440	0
219	20240701	153300	306966310	12440	12440	12440	12440	0
220	20240701	153200	306966310	12440	12440	12440	12440	0
221	20240701	153100	306966310	12440	12440	12440	12440	0
222	20240701	153000	306966310	12440	12440	12440	12440	291
223	20240701	152900	303346270	12420	12420	12420	12420	0
224	20240701	152800	303346270	12420	12420	12420	12420	0
225	20240701	152700	303346270	12420	12420	12420	12420	0
226	20240701	152600	303346270	12420	12420	12420	12420	0
227	20240701	152500	303346270	12420	12420	12420	12420	0
228	20240701	152400	303346270	12420	12420	12420	12420	0
229	20240701	152300	303346270	12420	12420	12420	12420	0
230	20240701	152200	303346270	12420	12420	12420	12420	0
231	20240701	152100	303346270	12420	12420	12420	12420	0
232	20240701	152000	303346270	12420	12420	12420	12420	0
233	20240701	151900	303346270	12420	12430	12430	12420	13
234	20240701	151800	303184760	12430	12430	12430	12430	0
235	20240701	151700	303184760	12430	12430	12430	12430	2
236	20240701	151600	303159900	12430	12420	12430	12420	250
237	20240701	151500	300054850	12420	12420	12420	12420	4
238	20240701	151400	300005170	12420	12420	12420	12420	0
239	20240701	151300	300005170	12420	12420	12420	12420	0
240	20240701	151200	300005170	12420	12420	12420	12420	130
241	20240701	151100	298390570	12410	12410	12410	12410	0
242	20240701	151000	298390570	12410	12410	12410	12410	1
243	20240701	150900	298378160	12410	12410	12410	12410	0
244	20240701	150800	298378160	12410	12410	12410	12410	244
245	20240701	150700	295350120	12410	12410	12410	12410	10
246	20240701	150600	295226020	12410	12410	12410	12410	143
247	20240701	150500	293451390	12410	12410	12410	12410	20
248	20240701	150400	293203190	12400	12410	12410	12400	1512
249	20240701	150300	274453020	12410	12410	12410	12410	50
250	20240701	150200	273832520	12410	12410	12410	12410	40
251	20240701	150100	273336120	12420	12420	12420	12420	241
252	20240701	150000	270342900	12420	12410	12420	12410	45
253	20240701	145900	269784440	12410	12410	12410	12410	11
254	20240701	145800	269647930	12400	12400	12400	12400	160
255	20240701	145700	267663930	12420	12420	12420	12420	1
256	20240701	145600	267651510	12420	12400	12420	12400	406
257	20240701	145500	262615110	12400	12400	12400	12400	12
258	20240701	145400	262466310	12410	12410	12410	12410	0
259	20240701	145300	262466310	12410	12410	12410	12410	3
260	20240701	145200	262429080	12410	12410	12410	12410	0
261	20240701	145100	262429080	12410	12410	12410	12410	0
262	20240701	145000	262429080	12410	12410	12410	12410	50
263	20240701	144900	261808580	12410	12410	12410	12410	137
264	20240701	144800	260108410	12410	12410	12410	12410	0
265	20240701	144700	260108410	12410	12410	12410	12410	0
266	20240701	144600	260108410	12410	12410	12410	12410	13
267	20240701	144500	259947080	12420	12420	12420	12420	6
268	20240701	144400	259872560	12420	12420	12420	12420	19
269	20240701	144300	259636580	12410	12410	12410	12410	0
270	20240701	144200	259636580	12410	12410	12410	12410	0
271	20240701	144100	259636580	12410	12410	12410	12410	0
272	20240701	144000	259636580	12410	12410	12410	12410	0
273	20240701	143900	259636580	12410	12410	12410	12410	0
274	20240701	143800	259636580	12410	12420	12420	12410	116
275	20240701	143700	258196860	12420	12420	12420	12420	0
276	20240701	143600	258196860	12420	12420	12420	12420	70
277	20240701	143500	257327460	12420	12420	12420	12420	0
278	20240701	143400	257327460	12420	12420	12420	12420	0
279	20240701	143300	257327460	12420	12420	12420	12420	0
280	20240701	143200	257327460	12420	12420	12420	12420	0
281	20240701	143100	257327460	12420	12420	12420	12420	0
282	20240701	143000	257327460	12420	12410	12420	12410	254
283	20240701	142900	254175190	12410	12410	12410	12410	20
284	20240701	142800	253926990	12400	12410	12410	12400	91
285	20240701	142700	252798180	12410	12410	12410	12410	13
286	20240701	142600	252636850	12410	12410	12410	12410	0
287	20240701	142500	252636850	12410	12410	12410	12410	70
288	20240701	142400	251768150	12410	12410	12410	12410	144
289	20240701	142300	249981110	12410	12410	12410	12410	1
290	20240701	142200	249968700	12410	12410	12410	12410	154
291	20240701	142100	248057560	12420	12430	12430	12420	8
292	20240701	142000	247958180	12430	12430	12430	12430	0
293	20240701	141900	247958180	12430	12430	12430	12430	0
294	20240701	141800	247958180	12430	12430	12430	12430	49
295	20240701	141700	247349110	12410	12410	12410	12410	0
296	20240701	141600	247349110	12410	12410	12410	12410	0
297	20240701	141500	247349110	12410	12410	12410	12410	0
298	20240701	141400	247349110	12410	12420	12420	12410	30
299	20240701	141300	246976740	12420	12420	12420	12420	0
300	20240701	141200	246976740	12420	12420	12420	12420	0
301	20240701	141100	246976740	12420	12420	12420	12420	9
302	20240701	141000	246864960	12410	12410	12410	12410	0
303	20240701	140900	246864960	12410	12410	12410	12410	10
304	20240701	140800	246740860	12410	12410	12410	12410	10
305	20240701	140700	246616760	12410	12410	12410	12410	0
306	20240701	140600	246616760	12410	12410	12410	12410	10
307	20240701	140500	246492660	12410	12410	12410	12410	38
308	20240701	140400	246021080	12420	12420	12420	12420	0
309	20240701	140300	246021080	12420	12420	12420	12420	0
310	20240701	140200	246021080	12420	12420	12420	12420	91
311	20240701	140100	244890860	12430	12430	12430	12430	0
312	20240701	140000	244890860	12430	12430	12430	12430	0
313	20240701	135900	244890860	12430	12420	12430	12420	23
314	20240701	135800	244605080	12420	12420	12420	12420	0
315	20240701	135700	244605080	12420	12420	12420	12420	10
316	20240701	135600	244480880	12420	12420	12420	12420	6
317	20240701	135500	244406360	12420	12420	12420	12420	0
318	20240701	135400	244406360	12420	12420	12420	12420	0
319	20240701	135300	244406360	12420	12420	12420	12420	0
320	20240701	135200	244406360	12420	12420	12420	12420	0
321	20240701	135100	244406360	12420	12420	12420	12420	5
322	20240701	135000	244344260	12430	12430	12430	12430	76
323	20240701	134900	243399580	12430	12430	12430	12430	0
324	20240701	134800	243399580	12430	12430	12430	12430	0
325	20240701	134700	243399580	12430	12430	12430	12430	0
326	20240701	134600	243399580	12430	12430	12430	12430	68
327	20240701	134500	242554340	12430	12430	12430	12430	0
328	20240701	134400	242554340	12430	12430	12430	12430	0
329	20240701	134300	242554340	12430	12430	12430	12430	0
330	20240701	134200	242554340	12430	12430	12430	12430	0
331	20240701	134100	242554340	12430	12430	12430	12430	0
332	20240701	134000	242554340	12430	12430	12430	12430	3
333	20240701	133900	242517050	12430	12430	12430	12430	72
334	20240701	133800	241622090	12430	12430	12430	12430	0
335	20240701	133700	241622090	12430	12430	12430	12430	25
336	20240701	133600	241311340	12440	12440	12440	12440	0
337	20240701	133500	241311340	12440	12440	12440	12440	0
338	20240701	133400	241311340	12440	12440	12440	12440	0
339	20240701	133300	241311340	12440	12440	12440	12440	10
340	20240701	133200	241186940	12440	12440	12440	12440	24
341	20240701	133100	240888380	12440	12440	12440	12440	1
342	20240701	133000	240875940	12440	12440	12440	12440	1
343	20240701	132900	240863500	12430	12430	12430	12430	0
344	20240701	132800	240863500	12430	12430	12430	12430	0
345	20240701	132700	240863500	12430	12430	12430	12430	0
346	20240701	132600	240863500	12430	12430	12430	12430	0
347	20240701	132500	240863500	12430	12430	12430	12430	0
348	20240701	132400	240863500	12430	12430	12430	12430	0
349	20240701	132300	240863500	12430	12430	12430	12430	0
350	20240701	132200	240863500	12430	12430	12430	12430	0
351	20240701	132100	240863500	12430	12430	12430	12430	1
352	20240701	132000	240851070	12410	12410	12410	12410	0
353	20240701	131900	240851070	12410	12410	12410	12410	0
354	20240701	131800	240851070	12410	12410	12410	12410	112
355	20240701	131700	239461150	12410	12410	12410	12410	0
356	20240701	131600	239461150	12410	12410	12410	12410	0
357	20240701	131500	239461150	12410	12410	12410	12410	0
358	20240701	131400	239461150	12410	12410	12410	12390	993
359	20240701	131300	227149080	12410	12410	12410	12410	0
360	20240701	131200	227149080	12410	12410	12410	12410	0
361	20240701	131100	227149080	12410	12410	12410	12410	0
362	20240701	131000	227149080	12410	12410	12410	12410	0
363	20240701	130900	227149080	12410	12410	12410	12410	0
364	20240701	130800	227149080	12410	12410	12410	12410	0
365	20240701	130700	227149080	12410	12410	12410	12410	0
366	20240701	130600	227149080	12410	12410	12410	12410	0
367	20240701	130500	227149080	12410	12400	12410	12400	205
368	20240701	130400	224605090	12410	12410	12410	12410	12
369	20240701	130300	224456170	12420	12430	12430	12400	1893
370	20240701	130200	200962980	12440	12440	12440	12440	1
371	20240701	130100	200950540	12440	12440	12440	12440	0
372	20240701	130000	200950540	12440	12440	12440	12440	0
373	20240701	125900	200950540	12440	12440	12440	12440	0
374	20240701	125800	200950540	12440	12440	12440	12440	0
375	20240701	125700	200950540	12440	12440	12440	12440	0
376	20240701	125600	200950540	12440	12440	12440	12440	0
377	20240701	125500	200950540	12440	12440	12440	12440	0
378	20240701	125400	200950540	12440	12450	12450	12420	572
379	20240701	125300	193836830	12470	12470	12470	12470	0
380	20240701	125200	193836830	12470	12470	12470	12470	10
381	20240701	125100	193712130	12470	12470	12470	12470	1
382	20240701	125000	193699660	12470	12470	12470	12470	0
383	20240701	124900	193699660	12470	12470	12470	12470	0
384	20240701	124800	193699660	12470	12470	12470	12470	11
385	20240701	124700	193562490	12470	12470	12470	12470	0
386	20240701	124600	193562490	12470	12470	12470	12470	3
387	20240701	124500	193525080	12470	12470	12470	12470	0
388	20240701	124400	193525080	12470	12470	12470	12470	0
389	20240701	124300	193525080	12470	12470	12470	12470	0
390	20240701	124200	193525080	12470	12470	12470	12470	0
391	20240701	124100	193525080	12470	12470	12470	12470	1
392	20240701	124000	193512610	12440	12440	12440	12440	0
393	20240701	123900	193512610	12440	12440	12440	12440	0
394	20240701	123800	193512610	12440	12440	12440	12440	0
395	20240701	123700	193512610	12440	12440	12440	12440	1
396	20240701	123600	193500170	12470	12470	12470	12470	5
397	20240701	123500	193437820	12440	12440	12440	12440	0
398	20240701	123400	193437820	12440	12440	12440	12440	0
399	20240701	123300	193437820	12440	12440	12440	12440	29
400	20240701	123200	193077060	12440	12440	12440	12440	0
401	20240701	123100	193077060	12440	12440	12440	12440	0
402	20240701	123000	193077060	12440	12440	12440	12440	0
403	20240701	122900	193077060	12440	12440	12440	12440	0
404	20240701	122800	193077060	12440	12440	12440	12440	0
405	20240701	122700	193077060	12440	12440	12440	12440	0
406	20240701	122600	193077060	12440	12440	12440	12440	0
407	20240701	122500	193077060	12440	12430	12440	12430	20
408	20240701	122400	192828400	12420	12430	12430	12420	250
409	20240701	122300	189723260	12440	12440	12440	12440	0
410	20240701	122200	189723260	12440	12440	12440	12440	0
411	20240701	122100	189723260	12440	12440	12440	12440	1
412	20240701	122000	189710820	12440	12440	12440	12440	0
413	20240701	121900	189710820	12440	12440	12440	12440	1
414	20240701	121800	189698380	12420	12420	12420	12420	0
415	20240701	121700	189698380	12420	12420	12420	12420	0
416	20240701	121600	189698380	12420	12420	12420	12420	0
417	20240701	121500	189698380	12420	12420	12420	12420	0
418	20240701	121400	189698380	12420	12420	12420	12420	0
419	20240701	121300	189698380	12420	12420	12420	12420	0
420	20240701	121200	189698380	12420	12420	12420	12420	0
421	20240701	121100	189698380	12420	12420	12420	12420	175
422	20240701	121000	187524880	12440	12430	12440	12430	19
423	20240701	120900	187288590	12420	12420	12420	12420	0
424	20240701	120800	187288590	12420	12420	12420	12420	0
425	20240701	120700	187288590	12420	12420	12420	12420	0
426	20240701	120600	187288590	12420	12420	12420	12420	1
427	20240701	120500	187276170	12430	12420	12430	12420	220
428	20240701	120400	184542570	12420	12420	12420	12420	10
429	20240701	120300	184418370	12430	12430	12430	12430	0
430	20240701	120200	184418370	12430	12430	12430	12430	0
431	20240701	120100	184418370	12430	12430	12430	12430	0
432	20240701	120000	184418370	12430	12430	12430	12430	14
433	20240701	115900	184244350	12430	12430	12430	12430	2
434	20240701	115800	184219490	12420	12420	12420	12420	0
435	20240701	115700	184219490	12420	12420	12420	12420	0
436	20240701	115600	184219490	12420	12420	12420	12420	0
437	20240701	115500	184219490	12420	12420	12420	12420	1
438	20240701	115400	184207070	12410	12410	12410	12410	200
439	20240701	115300	181725070	12430	12430	12430	12420	181
440	20240701	115200	179477020	12450	12450	12450	12450	1
441	20240701	115100	179464570	12420	12460	12460	12420	202
442	20240701	115000	176955600	12520	12520	12520	12520	0
443	20240701	114900	176955600	12520	12520	12520	12520	0
444	20240701	114800	176955600	12520	12520	12520	12520	0
445	20240701	114700	176955600	12520	12520	12520	12520	0
446	20240701	114600	176955600	12520	12520	12520	12520	0
447	20240701	114500	176955600	12520	12520	12520	12520	0
448	20240701	114400	176955600	12520	12450	12520	12450	218
449	20240701	114300	174241010	12520	12520	12520	12520	0
450	20240701	114200	174241010	12520	12520	12520	12520	1
451	20240701	114100	174228490	12450	12440	12450	12440	105
452	20240701	114000	172921370	12430	12430	12430	12430	0
453	20240701	113900	172921370	12430	12430	12430	12430	5
454	20240701	113800	172859220	12420	12420	12420	12420	0
455	20240701	113700	172859220	12420	12420	12420	12420	1
456	20240701	113600	172846800	12420	12420	12420	12420	1
457	20240701	113500	172834380	12410	12410	12410	12410	30
458	20240701	113400	172462080	12450	12450	12450	12450	1
459	20240701	113300	172449630	12410	12410	12410	12410	73
460	20240701	113200	171543700	12420	12420	12420	12410	14
461	20240701	113100	171369880	12400	12400	12400	12400	0
462	20240701	113000	171369880	12400	12400	12400	12400	0
463	20240701	112900	171369880	12400	12400	12400	12400	0
464	20240701	112800	171369880	12400	12430	12430	12400	1161
465	20240701	112700	156973270	12430	12410	12430	12410	401
466	20240701	112600	151996840	12410	12410	12410	12410	0
467	20240701	112500	151996840	12410	12420	12420	12410	895
468	20240701	112400	140889340	12430	12430	12430	12430	1
469	20240701	112300	140876910	12440	12440	12440	12440	1
470	20240701	112200	140864470	12440	12450	12450	12440	2
471	20240701	112100	140839580	12460	12430	12460	12410	610
472	20240701	112000	133263740	12430	12450	12450	12430	612
473	20240701	111900	125648300	12450	12460	12460	12450	1100
474	20240701	111800	111952300	12460	12490	12490	12460	1167
475	20240701	111700	97399380	12520	12520	12520	12520	0
476	20240701	111600	97399380	12520	12520	12520	12520	2
477	20240701	111500	97374340	12520	12520	12520	12520	0
478	20240701	111400	97374340	12520	12520	12520	12520	0
479	20240701	111300	97374340	12520	12520	12520	12520	9
480	20240701	111200	97261660	12490	12490	12490	12490	48
481	20240701	111100	96662140	12490	12490	12490	12490	0
482	20240701	111000	96662140	12490	12490	12490	12490	5
483	20240701	110900	96599690	12490	12490	12490	12490	50
484	20240701	110800	95975190	12490	12480	12490	12480	2
485	20240701	110700	95950220	12480	12480	12480	12480	0
486	20240701	110600	95950220	12480	12460	12480	12460	255
487	20240701	110500	92772600	12460	12460	12460	12460	167
488	20240701	110400	90691780	12460	12460	12460	12460	0
489	20240701	110300	90691780	12460	12460	12460	12460	1
490	20240701	110200	90679320	12470	12470	12470	12470	0
491	20240701	110100	90679320	12470	12470	12470	12470	0
492	20240701	110000	90679320	12470	12470	12470	12470	8
493	20240701	105900	90579560	12470	12470	12470	12470	1
494	20240701	105800	90567090	12470	12470	12470	12470	6
495	20240701	105700	90492270	12470	12470	12470	12470	30
496	20240701	105600	90118170	12470	12470	12470	12460	42
497	20240701	105500	89594490	12470	12470	12470	12470	362
498	20240701	105400	85080350	12480	12480	12480	12480	0
499	20240701	105300	85080350	12480	12480	12480	12480	5
500	20240701	105200	85017950	12480	12490	12490	12480	688
501	20240701	105100	76431180	12490	12490	12490	12490	181
502	20240701	105000	74170490	12500	12510	12510	12500	290
503	20240701	104900	70544100	12520	12520	12520	12520	0
504	20240701	104800	70544100	12520	12520	12520	12520	1
505	20240701	104700	70531580	12520	12520	12520	12520	53
506	20240701	104600	69868020	12520	12520	12520	12520	0
507	20240701	104500	69868020	12520	12520	12520	12520	1
508	20240701	104400	69855500	12510	12510	12510	12510	0
509	20240701	104300	69855500	12510	12510	12510	12510	0
510	20240701	104200	69855500	12510	12510	12510	12510	0
511	20240701	104100	69855500	12510	12510	12510	12510	0
512	20240701	104000	69855500	12510	12510	12510	12510	0
513	20240701	103900	69855500	12510	12510	12510	12510	0
514	20240701	103800	69855500	12510	12510	12510	12510	18
515	20240701	103700	69630320	12510	12510	12510	12510	0
516	20240701	103600	69630320	12510	12510	12510	12510	0
517	20240701	103500	69630320	12510	12510	12510	12510	0
518	20240701	103400	69630320	12510	12510	12510	12510	0
519	20240701	103300	69630320	12510	12510	12510	12510	0
520	20240701	103200	69630320	12510	12510	12510	12510	0
521	20240701	103100	69630320	12510	12510	12510	12510	0
522	20240701	103000	69630320	12510	12510	12510	12510	5
523	20240701	102900	69567770	12510	12510	12510	12510	0
524	20240701	102800	69567770	12510	12520	12520	12510	3
525	20240701	102700	69530220	12530	12530	12530	12530	88
526	20240701	102600	68427580	12530	12530	12530	12530	0
527	20240701	102500	68427580	12530	12530	12530	12530	0
528	20240701	102400	68427580	12530	12530	12530	12530	3
529	20240701	102300	68389990	12530	12530	12530	12530	0
530	20240701	102200	68389990	12530	12530	12530	12530	54
531	20240701	102100	67713370	12540	12540	12540	12540	0
532	20240701	102000	67713370	12540	12540	12540	12540	0
533	20240701	101900	67713370	12540	12540	12540	12540	1
534	20240701	101800	67700830	12540	12540	12540	12510	213
535	20240701	101700	65030920	12580	12520	12580	12520	12
536	20240701	101600	64880320	12520	12520	12520	12520	0
537	20240701	101500	64880320	12520	12520	12520	12520	2
538	20240701	101400	64855280	12520	12520	12520	12520	1
539	20240701	101300	64842760	12520	12540	12540	12520	9
540	20240701	101200	64729940	12540	12540	12540	12540	75
541	20240701	101100	63789440	12540	12540	12540	12540	0
542	20240701	101000	63789440	12540	12540	12540	12540	0
543	20240701	100900	63789440	12540	12540	12540	12540	0
544	20240701	100800	63789440	12540	12540	12540	12540	0
545	20240701	100700	63789440	12540	12540	12540	12540	2
546	20240701	100600	63764360	12540	12540	12540	12540	0
547	20240701	100500	63764360	12540	12540	12540	12540	0
548	20240701	100400	63764360	12540	12540	12540	12540	8
549	20240701	100300	63664040	12540	12510	12540	12510	109
550	20240701	100200	62300420	12510	12530	12530	12510	366
551	20240701	100100	57717390	12540	12540	12540	12540	0
552	20240701	100000	57717390	12540	12540	12540	12540	4
553	20240701	095900	57667230	12530	12530	12530	12530	0
554	20240701	095800	57667230	12530	12530	12530	12530	0
555	20240701	095700	57667230	12530	12530	12530	12530	0
556	20240701	095600	57667230	12530	12530	12530	12530	37
557	20240701	095500	57203620	12520	12530	12530	12520	206
558	20240701	095400	54622450	12530	12530	12530	12530	1
559	20240701	095300	54609920	12530	12530	12530	12530	4
560	20240701	095200	54559800	12530	12530	12530	12530	0
561	20240701	095100	54559800	12530	12530	12530	12530	3
562	20240701	095000	54522210	12540	12540	12540	12540	0
563	20240701	094900	54522210	12540	12540	12540	12540	60
564	20240701	094800	53769810	12540	12540	12540	12540	0
565	20240701	094700	53769810	12540	12540	12540	12540	56
566	20240701	094600	53067570	12540	12540	12540	12540	0
567	20240701	094500	53067570	12540	12530	12540	12530	95
568	20240701	094400	51877060	12530	12530	12530	12530	49
569	20240701	094300	51263090	12530	12530	12530	12530	1
570	20240701	094200	51250560	12490	12490	12490	12490	0
571	20240701	094100	51250560	12490	12500	12500	12490	150
572	20240701	094000	49376960	12500	12500	12500	12500	1
573	20240701	093900	49364460	12530	12530	12530	12530	1
574	20240701	093800	49351930	12500	12510	12510	12500	292
575	20240701	093700	45699110	12510	12510	12510	12510	20
576	20240701	093600	45448910	12500	12500	12500	12500	0
577	20240701	093500	45448910	12500	12500	12500	12500	31
578	20240701	093400	45061410	12500	12500	12500	12500	3
579	20240701	093300	45023910	12500	12500	12500	12500	3
580	20240701	093200	44986410	12480	12500	12500	12480	381
581	20240701	093100	40227740	12500	12520	12530	12500	198
582	20240701	093000	37752670	12500	12530	12530	12500	503
583	20240701	092900	31465080	12520	12510	12520	12510	129
584	20240701	092800	29851180	12520	12520	12520	12520	28
585	20240701	092700	29500620	12520	12530	12530	12520	6
586	20240701	092600	29425490	12540	12540	12540	12540	21
587	20240701	092500	29162150	12550	12560	12560	12550	18
588	20240701	092400	28936100	12580	12560	12580	12560	80
589	20240701	092300	27931000	12560	12560	12560	12560	0
590	20240701	092200	27931000	12560	12560	12560	12560	27
591	20240701	092100	27591880	12570	12660	12660	12570	38
592	20240701	092000	27112060	12660	12670	12670	12660	66
593	20240701	091900	26276490	12660	12660	12660	12660	10
594	20240701	091800	26149890	12680	12680	12680	12680	0
595	20240701	091700	26149890	12680	12680	12680	12680	0
596	20240701	091600	26149890	12680	12680	12680	12680	1
597	20240701	091500	26137210	12570	12570	12570	12570	402
598	20240701	091400	21084070	12570	12570	12570	12570	0
599	20240701	091300	21084070	12570	12580	12580	12570	238
600	20240701	091200	18092040	12570	12570	12570	12570	0
601	20240701	091100	18092040	12570	12570	12570	12570	0
602	20240701	091000	18092040	12570	12690	12690	12570	25
603	20240701	090900	17777590	12690	12540	12690	12540	579
604	20240701	090800	10480470	12540	12570	12570	12540	180
605	20240701	090700	8217950	12570	12570	12570	12570	0
606	20240701	090600	8217950	12570	12590	12590	12570	223
607	20240701	090500	5412610	12580	12580	12580	12580	18
608	20240701	090400	5186170	12580	12580	12580	12580	1
609	20240701	090300	5173590	12520	12520	12520	12520	0
610	20240701	090200	5173590	12520	12540	12630	12500	169
611	20240701	090100	3058570	12530	12640	12640	12530	90
612	20240701	090000	1921680	12560	12560	12560	12560	153