KissMeData/053270/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	193900	213070950	2715	2715	2715	2715	1097
3	20240701	193800	213070950	2715	2715	2715	2715	0
4	20240701	193700	213070950	2715	2715	2715	2715	0
5	20240701	193600	213070950	2715	2715	2715	2715	0
6	20240701	193500	213070950	2715	2715	2715	2715	0
7	20240701	193400	213070950	2715	2715	2715	2715	0
8	20240701	193300	213070950	2715	2715	2715	2715	0
9	20240701	193200	213070950	2715	2715	2715	2715	0
10	20240701	193100	213070950	2715	2715	2715	2715	0
11	20240701	193000	213070950	2715	2715	2715	2715	0
12	20240701	192900	213070950	2715	2715	2715	2715	0
13	20240701	192800	213070950	2715	2715	2715	2715	0
14	20240701	192700	213070950	2715	2715	2715	2715	0
15	20240701	192600	213070950	2715	2715	2715	2715	0
16	20240701	192500	213070950	2715	2715	2715	2715	0
17	20240701	192400	213070950	2715	2715	2715	2715	0
18	20240701	192300	213070950	2715	2715	2715	2715	0
19	20240701	192200	213070950	2715	2715	2715	2715	0
20	20240701	192100	213070950	2715	2715	2715	2715	0
21	20240701	192000	213070950	2715	2715	2715	2715	0
22	20240701	191900	213070950	2715	2715	2715	2715	0
23	20240701	191800	213070950	2715	2715	2715	2715	0
24	20240701	191700	213070950	2715	2715	2715	2715	0
25	20240701	191600	213070950	2715	2715	2715	2715	0
26	20240701	191500	213070950	2715	2715	2715	2715	0
27	20240701	191400	213070950	2715	2715	2715	2715	0
28	20240701	191300	213070950	2715	2715	2715	2715	0
29	20240701	191200	213070950	2715	2715	2715	2715	0
30	20240701	191100	213070950	2715	2715	2715	2715	0
31	20240701	191000	213070950	2715	2715	2715	2715	0
32	20240701	190900	213070950	2715	2715	2715	2715	1097
33	20240701	190800	213070950	2715	2715	2715	2715	0
34	20240701	190700	213070950	2715	2715	2715	2715	0
35	20240701	190600	213070950	2715	2715	2715	2715	0
36	20240701	190500	213070950	2715	2715	2715	2715	0
37	20240701	190400	213070950	2715	2715	2715	2715	0
38	20240701	190300	213070950	2715	2715	2715	2715	0
39	20240701	190200	213070950	2715	2715	2715	2715	0
40	20240701	190100	213070950	2715	2715	2715	2715	0
41	20240701	190000	213070950	2715	2715	2715	2715	0
42	20240701	185900	213070950	2715	2715	2715	2715	0
43	20240701	185800	213070950	2715	2715	2715	2715	0
44	20240701	185700	213070950	2715	2715	2715	2715	0
45	20240701	185600	213070950	2715	2715	2715	2715	0
46	20240701	185500	213070950	2715	2715	2715	2715	0
47	20240701	185400	213070950	2715	2715	2715	2715	0
48	20240701	185300	213070950	2715	2715	2715	2715	0
49	20240701	185200	213070950	2715	2715	2715	2715	0
50	20240701	185100	213070950	2715	2715	2715	2715	0
51	20240701	185000	213070950	2715	2715	2715	2715	0
52	20240701	184900	213070950	2715	2715	2715	2715	0
53	20240701	184800	213070950	2715	2715	2715	2715	0
54	20240701	184700	213070950	2715	2715	2715	2715	0
55	20240701	184600	213070950	2715	2715	2715	2715	0
56	20240701	184500	213070950	2715	2715	2715	2715	0
57	20240701	184400	213070950	2715	2715	2715	2715	0
58	20240701	184300	213070950	2715	2715	2715	2715	0
59	20240701	184200	213070950	2715	2715	2715	2715	0
60	20240701	184100	213070950	2715	2715	2715	2715	0
61	20240701	184000	213070950	2715	2715	2715	2715	0
62	20240701	183900	213070950	2715	2715	2715	2715	1097
63	20240701	183800	213070950	2715	2715	2715	2715	0
64	20240701	183700	213070950	2715	2715	2715	2715	0
65	20240701	183600	213070950	2715	2715	2715	2715	0
66	20240701	183500	213070950	2715	2715	2715	2715	0
67	20240701	183400	213070950	2715	2715	2715	2715	0
68	20240701	183300	213070950	2715	2715	2715	2715	0
69	20240701	183200	213070950	2715	2715	2715	2715	0
70	20240701	183100	213070950	2715	2715	2715	2715	0
71	20240701	183000	213070950	2715	2715	2715	2715	0
72	20240701	182900	213070950	2715	2715	2715	2715	0
73	20240701	182800	213070950	2715	2715	2715	2715	0
74	20240701	182700	213070950	2715	2715	2715	2715	0
75	20240701	182600	213070950	2715	2715	2715	2715	0
76	20240701	182500	213070950	2715	2715	2715	2715	0
77	20240701	182400	213070950	2715	2715	2715	2715	0
78	20240701	182300	213070950	2715	2715	2715	2715	0
79	20240701	182200	213070950	2715	2715	2715	2715	0
80	20240701	182100	213070950	2715	2715	2715	2715	0
81	20240701	182000	213070950	2715	2715	2715	2715	0
82	20240701	181900	213070950	2715	2715	2715	2715	0
83	20240701	181800	213070950	2715	2715	2715	2715	0
84	20240701	181700	213070950	2715	2715	2715	2715	0
85	20240701	181600	213070950	2715	2715	2715	2715	0
86	20240701	181500	213070950	2715	2715	2715	2715	0
87	20240701	181400	213070950	2715	2715	2715	2715	0
88	20240701	181300	213070950	2715	2715	2715	2715	0
89	20240701	181200	213070950	2715	2715	2715	2715	0
90	20240701	181100	213070950	2715	2715	2715	2715	0
91	20240701	181000	213070950	2715	2715	2715	2715	0
92	20240701	180900	213070950	2715	2715	2715	2715	1097
93	20240701	180800	213070950	2715	2715	2715	2715	0
94	20240701	180700	213070950	2715	2715	2715	2715	0
95	20240701	180600	213070950	2715	2715	2715	2715	0
96	20240701	180500	213070950	2715	2715	2715	2715	0
97	20240701	180400	213070950	2715	2715	2715	2715	0
98	20240701	180300	213070950	2715	2715	2715	2715	0
99	20240701	180200	213070950	2715	2715	2715	2715	0
100	20240701	180100	213070950	2715	2715	2715	2715	0
101	20240701	180000	213070950	2715	2715	2715	2715	0
102	20240701	175900	213070950	2715	2715	2715	2715	0
103	20240701	175800	213070950	2715	2715	2715	2715	0
104	20240701	175700	213070950	2715	2715	2715	2715	0
105	20240701	175600	213070950	2715	2715	2715	2715	0
106	20240701	175500	213070950	2715	2715	2715	2715	0
107	20240701	175400	213070950	2715	2715	2715	2715	0
108	20240701	175300	213070950	2715	2715	2715	2715	0
109	20240701	175200	213070950	2715	2715	2715	2715	0
110	20240701	175100	213070950	2715	2715	2715	2715	0
111	20240701	175000	213070950	2715	2715	2715	2715	0
112	20240701	174900	213070950	2715	2715	2715	2715	0
113	20240701	174800	213070950	2715	2715	2715	2715	0
114	20240701	174700	213070950	2715	2715	2715	2715	0
115	20240701	174600	213070950	2715	2715	2715	2715	0
116	20240701	174500	213070950	2715	2715	2715	2715	0
117	20240701	174400	213070950	2715	2715	2715	2715	0
118	20240701	174300	213070950	2715	2715	2715	2715	0
119	20240701	174200	213070950	2715	2715	2715	2715	0
120	20240701	174100	213070950	2715	2715	2715	2715	0
121	20240701	174000	213070950	2715	2715	2715	2715	0
122	20240701	173900	213070950	2715	2715	2715	2715	1097
123	20240701	173800	213070950	2715	2715	2715	2715	0
124	20240701	173700	213070950	2715	2715	2715	2715	0
125	20240701	173600	213070950	2715	2715	2715	2715	0
126	20240701	173500	213070950	2715	2715	2715	2715	0
127	20240701	173400	213070950	2715	2715	2715	2715	0
128	20240701	173300	213070950	2715	2715	2715	2715	0
129	20240701	173200	213070950	2715	2715	2715	2715	0
130	20240701	173100	213070950	2715	2715	2715	2715	0
131	20240701	173000	213070950	2715	2715	2715	2715	0
132	20240701	172900	213070950	2715	2715	2715	2715	0
133	20240701	172800	213070950	2715	2715	2715	2715	0
134	20240701	172700	213070950	2715	2715	2715	2715	0
135	20240701	172600	213070950	2715	2715	2715	2715	0
136	20240701	172500	213070950	2715	2715	2715	2715	0
137	20240701	172400	213070950	2715	2715	2715	2715	0
138	20240701	172300	213070950	2715	2715	2715	2715	0
139	20240701	172200	213070950	2715	2715	2715	2715	0
140	20240701	172100	213070950	2715	2715	2715	2715	0
141	20240701	172000	213070950	2715	2715	2715	2715	0
142	20240701	171900	213070950	2715	2715	2715	2715	0
143	20240701	171800	213070950	2715	2715	2715	2715	0
144	20240701	171700	213070950	2715	2715	2715	2715	0
145	20240701	171600	213070950	2715	2715	2715	2715	0
146	20240701	171500	213070950	2715	2715	2715	2715	0
147	20240701	171400	213070950	2715	2715	2715	2715	0
148	20240701	171300	213070950	2715	2715	2715	2715	0
149	20240701	171200	213070950	2715	2715	2715	2715	0
150	20240701	171100	213070950	2715	2715	2715	2715	0
151	20240701	171000	213070950	2715	2715	2715	2715	0
152	20240701	170900	213070950	2715	2715	2715	2715	1097
153	20240701	170800	213070950	2715	2715	2715	2715	0
154	20240701	170700	213070950	2715	2715	2715	2715	0
155	20240701	170600	213070950	2715	2715	2715	2715	0
156	20240701	170500	213070950	2715	2715	2715	2715	0
157	20240701	170400	213070950	2715	2715	2715	2715	0
158	20240701	170300	213070950	2715	2715	2715	2715	0
159	20240701	170200	213070950	2715	2715	2715	2715	0
160	20240701	170100	213070950	2715	2715	2715	2715	0
161	20240701	170000	213070950	2715	2715	2715	2715	0
162	20240701	165900	213070950	2715	2715	2715	2715	0
163	20240701	165800	213070950	2715	2715	2715	2715	0
164	20240701	165700	213070950	2715	2715	2715	2715	0
165	20240701	165600	213070950	2715	2715	2715	2715	0
166	20240701	165500	213070950	2715	2715	2715	2715	0
167	20240701	165400	213070950	2715	2715	2715	2715	0
168	20240701	165300	213070950	2715	2715	2715	2715	0
169	20240701	165200	213070950	2715	2715	2715	2715	0
170	20240701	165100	213070950	2715	2715	2715	2715	0
171	20240701	165000	213070950	2715	2715	2715	2715	0
172	20240701	164900	213070950	2715	2715	2715	2715	0
173	20240701	164800	213070950	2715	2715	2715	2715	0
174	20240701	164700	213070950	2715	2715	2715	2715	0
175	20240701	164600	213070950	2715	2715	2715	2715	0
176	20240701	164500	213070950	2715	2715	2715	2715	0
177	20240701	164400	213070950	2715	2715	2715	2715	0
178	20240701	164300	213070950	2715	2715	2715	2715	0
179	20240701	164200	213070950	2715	2715	2715	2715	0
180	20240701	164100	213070950	2715	2715	2715	2715	0
181	20240701	164000	213070950	2715	2715	2715	2715	0
182	20240701	163900	213070950	2715	2715	2715	2715	1097
183	20240701	163800	213070950	2715	2715	2715	2715	0
184	20240701	163700	213070950	2715	2715	2715	2715	0
185	20240701	163600	213070950	2715	2715	2715	2715	0
186	20240701	163500	213070950	2715	2715	2715	2715	0
187	20240701	163400	213070950	2715	2715	2715	2715	0
188	20240701	163300	213070950	2715	2715	2715	2715	0
189	20240701	163200	213070950	2715	2715	2715	2715	0
190	20240701	163100	213070950	2715	2715	2715	2715	0
191	20240701	163000	213070950	2715	2715	2715	2715	0
192	20240701	162900	213070950	2715	2715	2715	2715	0
193	20240701	162800	213070950	2715	2715	2715	2715	0
194	20240701	162700	213070950	2715	2715	2715	2715	0
195	20240701	162600	213070950	2715	2715	2715	2715	0
196	20240701	162500	213070950	2715	2715	2715	2715	0
197	20240701	162400	213070950	2715	2715	2715	2715	0
198	20240701	162300	213070950	2715	2715	2715	2715	0
199	20240701	162200	213070950	2715	2715	2715	2715	0
200	20240701	162100	213070950	2715	2715	2715	2715	0
201	20240701	162000	213070950	2715	2715	2715	2715	0
202	20240701	161900	213070950	2715	2715	2715	2715	0
203	20240701	161800	213070950	2715	2715	2715	2715	0
204	20240701	161700	213070950	2715	2715	2715	2715	0
205	20240701	161600	213070950	2715	2715	2715	2715	0
206	20240701	161500	213070950	2715	2715	2715	2715	0
207	20240701	161400	213070950	2715	2715	2715	2715	0
208	20240701	161300	213070950	2715	2715	2715	2715	0
209	20240701	161200	213070950	2715	2715	2715	2715	0
210	20240701	161100	213070950	2715	2715	2715	2715	0
211	20240701	161000	213070950	2715	2715	2715	2715	0
212	20240701	160900	213070950	2715	2715	2715	2715	1097
213	20240701	160800	213070950	2715	2715	2715	2715	0
214	20240701	160700	213070950	2715	2715	2715	2715	0
215	20240701	160600	213070950	2715	2715	2715	2715	0
216	20240701	160500	213070950	2715	2715	2715	2715	0
217	20240701	160400	213070950	2715	2715	2715	2715	0
218	20240701	160300	213070950	2715	2715	2715	2715	0
219	20240701	160200	213070950	2715	2715	2715	2715	0
220	20240701	160100	213070950	2715	2715	2715	2715	0
221	20240701	160000	213070950	2715	2715	2715	2715	0
222	20240701	155900	213070950	2715	2715	2715	2715	0
223	20240701	155800	213070950	2715	2715	2715	2715	0
224	20240701	155700	213070950	2715	2715	2715	2715	0
225	20240701	155600	213070950	2715	2715	2715	2715	0
226	20240701	155500	213070950	2715	2715	2715	2715	0
227	20240701	155400	213070950	2715	2715	2715	2715	0
228	20240701	155300	213070950	2715	2715	2715	2715	0
229	20240701	155200	213070950	2715	2715	2715	2715	0
230	20240701	155100	213070950	2715	2715	2715	2715	0
231	20240701	155000	213070950	2715	2715	2715	2715	0
232	20240701	154900	213070950	2715	2715	2715	2715	0
233	20240701	154800	213070950	2715	2715	2715	2715	0
234	20240701	154700	213070950	2715	2715	2715	2715	0
235	20240701	154600	213070950	2715	2715	2715	2715	0
236	20240701	154500	213070950	2715	2715	2715	2715	0
237	20240701	154400	213070950	2715	2715	2715	2715	0
238	20240701	154300	213070950	2715	2715	2715	2715	0
239	20240701	154200	213070950	2715	2715	2715	2715	0
240	20240701	154100	213070950	2715	2715	2715	2715	0
241	20240701	154000	213070950	2715	2715	2715	2715	0
242	20240701	153900	213070950	2715	2715	2715	2715	1097
243	20240701	153800	213070950	2715	2715	2715	2715	0
244	20240701	153700	213070950	2715	2715	2715	2715	0
245	20240701	153600	213070950	2715	2715	2715	2715	0
246	20240701	153500	213070950	2715	2715	2715	2715	0
247	20240701	153400	213070950	2715	2715	2715	2715	0
248	20240701	153300	213070950	2715	2715	2715	2715	0
249	20240701	153200	213070950	2715	2715	2715	2715	0
250	20240701	153100	213070950	2715	2715	2715	2715	0
251	20240701	153000	213070950	2715	2715	2715	2715	1097
252	20240701	152900	210092595	2710	2710	2710	2710	0
253	20240701	152800	210092595	2710	2710	2710	2710	0
254	20240701	152700	210092595	2710	2710	2710	2710	0
255	20240701	152600	210092595	2710	2710	2710	2710	0
256	20240701	152500	210092595	2710	2710	2710	2710	0
257	20240701	152400	210092595	2710	2710	2710	2710	0
258	20240701	152300	210092595	2710	2710	2710	2710	0
259	20240701	152200	210092595	2710	2710	2710	2710	0
260	20240701	152100	210092595	2710	2710	2710	2710	0
261	20240701	152000	210092595	2710	2710	2710	2710	0
262	20240701	151900	210092595	2710	2710	2710	2710	1
263	20240701	151800	210089885	2710	2710	2710	2710	38
264	20240701	151700	209986905	2710	2705	2710	2700	85
265	20240701	151600	209756810	2705	2705	2710	2705	4
266	20240701	151500	209745980	2710	2710	2710	2700	230
267	20240701	151400	209124960	2710	2710	2710	2710	10
268	20240701	151300	209097860	2710	2710	2710	2710	1
269	20240701	151200	209095150	2700	2705	2705	2700	1848
270	20240701	151100	204101335	2705	2705	2705	2705	158
271	20240701	151000	203673945	2705	2705	2705	2705	1
272	20240701	150900	203671240	2705	2705	2705	2705	0
273	20240701	150800	203671240	2705	2700	2705	2700	43
274	20240701	150700	203555075	2705	2705	2705	2705	0
275	20240701	150600	203555075	2705	2705	2705	2705	6
276	20240701	150500	203538845	2705	2705	2705	2705	11
277	20240701	150400	203509090	2715	2715	2715	2715	1
278	20240701	150300	203506375	2710	2710	2710	2710	0
279	20240701	150200	203506375	2710	2710	2710	2710	0
280	20240701	150100	203506375	2710	2710	2710	2710	0
281	20240701	150000	203506375	2710	2710	2710	2710	0
282	20240701	145900	203506375	2710	2710	2710	2710	0
283	20240701	145800	203506375	2710	2705	2710	2695	102
284	20240701	145700	203231100	2715	2715	2715	2715	0
285	20240701	145600	203231100	2715	2715	2715	2715	29
286	20240701	145500	203152365	2715	2715	2715	2715	0
287	20240701	145400	203152365	2715	2715	2715	2715	32
288	20240701	145300	203065485	2715	2715	2715	2715	0
289	20240701	145200	203065485	2715	2710	2715	2710	2
290	20240701	145100	203060060	2710	2710	2710	2710	5
291	20240701	145000	203046510	2715	2715	2715	2715	1
292	20240701	144900	203043795	2715	2715	2715	2715	0
293	20240701	144800	203043795	2715	2715	2715	2715	0
294	20240701	144700	203043795	2715	2710	2715	2710	4
295	20240701	144600	203032940	2710	2710	2710	2710	51
296	20240701	144500	202894730	2715	2715	2715	2715	0
297	20240701	144400	202894730	2715	2715	2715	2715	0
298	20240701	144300	202894730	2715	2715	2715	2715	0
299	20240701	144200	202894730	2715	2715	2715	2715	7
300	20240701	144100	202875725	2715	2715	2715	2715	0
301	20240701	144000	202875725	2715	2705	2715	2705	20
302	20240701	143900	202821475	2705	2705	2705	2705	0
303	20240701	143800	202821475	2705	2705	2705	2705	100
304	20240701	143700	202550975	2705	2705	2705	2705	0
305	20240701	143600	202550975	2705	2705	2705	2705	0
306	20240701	143500	202550975	2705	2705	2705	2705	8
307	20240701	143400	202529335	2705	2705	2705	2705	40
308	20240701	143300	202421135	2700	2700	2700	2700	0
309	20240701	143200	202421135	2700	2700	2700	2700	21
310	20240701	143100	202364435	2705	2705	2705	2705	0
311	20240701	143000	202364435	2705	2705	2705	2705	1
312	20240701	142900	202361730	2705	2705	2705	2705	1
313	20240701	142800	202359025	2705	2705	2705	2705	0
314	20240701	142700	202359025	2705	2705	2705	2705	8
315	20240701	142600	202337385	2705	2705	2705	2705	1
316	20240701	142500	202334680	2700	2700	2700	2700	27
317	20240701	142400	202261780	2700	2700	2700	2700	32
318	20240701	142300	202175380	2705	2705	2705	2705	0
319	20240701	142200	202175380	2705	2705	2705	2705	0
320	20240701	142100	202175380	2705	2705	2705	2705	0
321	20240701	142000	202175380	2705	2705	2705	2705	0
322	20240701	141900	202175380	2705	2705	2705	2705	0
323	20240701	141800	202175380	2705	2705	2705	2705	2
324	20240701	141700	202169970	2705	2705	2705	2705	7
325	20240701	141600	202151035	2705	2700	2705	2700	22
326	20240701	141500	202091630	2705	2700	2705	2700	586
327	20240701	141400	200509420	2700	2700	2700	2700	0
328	20240701	141300	200509420	2700	2700	2700	2700	0
329	20240701	141200	200509420	2700	2700	2700	2700	1
330	20240701	141100	200506720	2700	2700	2700	2700	0
331	20240701	141000	200506720	2700	2700	2700	2700	0
332	20240701	140900	200506720	2700	2700	2700	2700	0
333	20240701	140800	200506720	2700	2700	2700	2700	0
334	20240701	140700	200506720	2700	2700	2700	2700	1
335	20240701	140600	200504020	2700	2700	2700	2700	0
336	20240701	140500	200504020	2700	2700	2700	2700	0
337	20240701	140400	200504020	2700	2700	2700	2700	132
338	20240701	140300	200147620	2705	2705	2705	2705	0
339	20240701	140200	200147620	2705	2705	2705	2705	0
340	20240701	140100	200147620	2705	2700	2705	2700	102
341	20240701	140000	199872210	2700	2700	2700	2700	21
342	20240701	135900	199815510	2705	2705	2705	2705	1
343	20240701	135800	199812805	2700	2700	2700	2700	474
344	20240701	135700	198533005	2700	2700	2700	2700	57
345	20240701	135600	198379105	2700	2695	2700	2695	3
346	20240701	135500	198371015	2695	2695	2695	2695	5
347	20240701	135400	198357540	2700	2700	2700	2700	1
348	20240701	135300	198354840	2700	2700	2700	2700	0
349	20240701	135200	198354840	2700	2700	2700	2700	101
350	20240701	135100	198082140	2705	2705	2705	2705	0
351	20240701	135000	198082140	2705	2705	2705	2705	0
352	20240701	134900	198082140	2705	2705	2705	2705	1
353	20240701	134800	198079435	2705	2705	2705	2705	7
354	20240701	134700	198060500	2705	2705	2705	2705	0
355	20240701	134600	198060500	2705	2705	2705	2705	0
356	20240701	134500	198060500	2705	2705	2705	2705	0
357	20240701	134400	198060500	2705	2700	2705	2695	3220
358	20240701	134300	189382580	2700	2700	2700	2700	302
359	20240701	134200	188567180	2705	2705	2705	2705	0
360	20240701	134100	188567180	2705	2710	2710	2705	2
361	20240701	134000	188561765	2710	2710	2710	2710	1478
362	20240701	133900	184556385	2700	2700	2700	2700	675
363	20240701	133800	182733885	2715	2715	2715	2715	0
364	20240701	133700	182733885	2715	2715	2715	2715	0
365	20240701	133600	182733885	2715	2705	2715	2705	2
366	20240701	133500	182728465	2705	2705	2705	2705	0
367	20240701	133400	182728465	2705	2705	2705	2705	0
368	20240701	133300	182728465	2705	2705	2705	2705	3
369	20240701	133200	182720350	2705	2705	2705	2705	1
370	20240701	133100	182717645	2705	2705	2705	2705	72
371	20240701	133000	182522885	2715	2715	2715	2715	5
372	20240701	132900	182509310	2715	2705	2715	2705	7
373	20240701	132800	182490365	2715	2705	2715	2705	121
374	20240701	132700	182162060	2715	2715	2715	2715	0
375	20240701	132600	182162060	2715	2715	2715	2715	0
376	20240701	132500	182162060	2715	2715	2715	2715	0
377	20240701	132400	182162060	2715	2715	2715	2715	0
378	20240701	132300	182162060	2715	2715	2715	2715	0
379	20240701	132200	182162060	2715	2715	2715	2715	0
380	20240701	132100	182162060	2715	2715	2715	2715	30
381	20240701	132000	182080610	2715	2715	2715	2715	1
382	20240701	131900	182077895	2715	2715	2715	2715	1
383	20240701	131800	182075180	2710	2710	2710	2710	1
384	20240701	131700	182072470	2715	2715	2715	2715	0
385	20240701	131600	182072470	2715	2715	2715	2715	0
386	20240701	131500	182072470	2715	2715	2715	2715	200
387	20240701	131400	181529470	2715	2715	2715	2715	0
388	20240701	131300	181529470	2715	2715	2715	2715	0
389	20240701	131200	181529470	2715	2705	2715	2700	22
390	20240701	131100	181470000	2710	2710	2710	2710	1
391	20240701	131000	181467290	2715	2715	2715	2715	0
392	20240701	130900	181467290	2715	2715	2715	2715	0
393	20240701	130800	181467290	2715	2715	2715	2715	0
394	20240701	130700	181467290	2715	2715	2715	2715	0
395	20240701	130600	181467290	2715	2715	2715	2715	0
396	20240701	130500	181467290	2715	2715	2715	2715	0
397	20240701	130400	181467290	2715	2715	2715	2715	0
398	20240701	130300	181467290	2715	2715	2715	2715	5
399	20240701	130200	181453715	2715	2715	2715	2715	0
400	20240701	130100	181453715	2715	2715	2715	2715	0
401	20240701	130000	181453715	2715	2715	2715	2715	1
402	20240701	125900	181451000	2705	2705	2705	2705	1
403	20240701	125800	181448295	2715	2715	2715	2715	0
404	20240701	125700	181448295	2715	2715	2715	2715	2
405	20240701	125600	181442865	2695	2695	2695	2695	21
406	20240701	125500	181386270	2715	2715	2715	2715	1
407	20240701	125400	181383555	2715	2705	2715	2700	5003
408	20240701	125300	167827090	2695	2695	2695	2695	0
409	20240701	125200	167827090	2695	2695	2695	2695	107
410	20240701	125100	167538725	2705	2705	2705	2705	1
411	20240701	125000	167536020	2705	2705	2705	2705	0
412	20240701	124900	167536020	2705	2705	2705	2705	0
413	20240701	124800	167536020	2705	2705	2705	2705	0
414	20240701	124700	167536020	2705	2705	2705	2705	0
415	20240701	124600	167536020	2705	2705	2705	2705	0
416	20240701	124500	167536020	2705	2705	2705	2705	0
417	20240701	124400	167536020	2705	2705	2705	2705	0
418	20240701	124300	167536020	2705	2705	2705	2705	1
419	20240701	124200	167533315	2695	2695	2695	2695	0
420	20240701	124100	167533315	2695	2695	2695	2695	76
421	20240701	124000	167328495	2700	2700	2700	2695	24
422	20240701	123900	167263800	2705	2705	2705	2705	0
423	20240701	123800	167263800	2705	2705	2705	2705	0
424	20240701	123700	167263800	2705	2705	2705	2705	0
425	20240701	123600	167263800	2705	2705	2705	2705	0
426	20240701	123500	167263800	2705	2695	2705	2695	35
427	20240701	123400	167169465	2705	2695	2705	2695	584
428	20240701	123300	165595575	2705	2700	2705	2695	1167
429	20240701	123200	162446135	2705	2705	2705	2705	40
430	20240701	123100	162337935	2705	2705	2705	2705	1
431	20240701	123000	162335230	2705	2705	2705	2705	0
432	20240701	122900	162335230	2705	2705	2705	2705	0
433	20240701	122800	162335230	2705	2705	2705	2705	0
434	20240701	122700	162335230	2705	2705	2705	2705	0
435	20240701	122600	162335230	2705	2705	2705	2705	0
436	20240701	122500	162335230	2705	2705	2705	2705	4
437	20240701	122400	162324410	2705	2700	2705	2700	58
438	20240701	122300	162167800	2705	2705	2705	2705	0
439	20240701	122200	162167800	2705	2705	2705	2705	0
440	20240701	122100	162167800	2705	2705	2705	2705	1
441	20240701	122000	162165095	2710	2710	2710	2710	0
442	20240701	121900	162165095	2710	2710	2710	2710	0
443	20240701	121800	162165095	2710	2710	2710	2710	0
444	20240701	121700	162165095	2710	2710	2710	2710	0
445	20240701	121600	162165095	2710	2710	2710	2710	0
446	20240701	121500	162165095	2710	2710	2710	2710	0
447	20240701	121400	162165095	2710	2710	2710	2710	0
448	20240701	121300	162165095	2710	2710	2710	2710	4
449	20240701	121200	162154255	2710	2710	2710	2710	3
450	20240701	121100	162146125	2710	2710	2710	2710	0
451	20240701	121000	162146125	2710	2710	2710	2710	9
452	20240701	120900	162121735	2710	2710	2710	2710	1
453	20240701	120800	162119025	2700	2705	2705	2700	21
454	20240701	120700	162062320	2710	2710	2710	2710	1
455	20240701	120600	162059610	2710	2710	2710	2710	100
456	20240701	120500	161788610	2710	2710	2710	2710	2
457	20240701	120400	161783190	2710	2710	2710	2710	0
458	20240701	120300	161783190	2710	2710	2710	2710	0
459	20240701	120200	161783190	2710	2710	2710	2710	3
460	20240701	120100	161775060	2710	2710	2710	2710	0
461	20240701	120000	161775060	2710	2710	2710	2710	0
462	20240701	115900	161775060	2710	2710	2710	2710	0
463	20240701	115800	161775060	2710	2710	2710	2710	0
464	20240701	115700	161775060	2710	2710	2710	2710	0
465	20240701	115600	161775060	2710	2710	2710	2710	0
466	20240701	115500	161775060	2710	2710	2710	2710	0
467	20240701	115400	161775060	2710	2700	2710	2700	216
468	20240701	115300	161191845	2700	2700	2700	2700	0
469	20240701	115200	161191845	2700	2695	2700	2695	23
470	20240701	115100	161129850	2705	2705	2705	2705	0
471	20240701	115000	161129850	2705	2705	2705	2705	0
472	20240701	114900	161129850	2705	2700	2705	2700	283
473	20240701	114800	160365745	2705	2705	2705	2705	0
474	20240701	114700	160365745	2705	2705	2705	2705	0
475	20240701	114600	160365745	2705	2705	2705	2705	0
476	20240701	114500	160365745	2705	2705	2705	2705	0
477	20240701	114400	160365745	2705	2705	2705	2705	0
478	20240701	114300	160365745	2705	2705	2705	2705	0
479	20240701	114200	160365745	2705	2705	2705	2705	1
480	20240701	114100	160363040	2705	2705	2705	2705	0
481	20240701	114000	160363040	2705	2705	2705	2705	0
482	20240701	113900	160363040	2705	2705	2705	2705	1
483	20240701	113800	160360335	2695	2695	2695	2695	0
484	20240701	113700	160360335	2695	2695	2695	2695	0
485	20240701	113600	160360335	2695	2700	2705	2695	1022
486	20240701	113500	157604175	2705	2700	2705	2700	1001
487	20240701	113400	154901470	2705	2705	2705	2705	402
488	20240701	113300	153814060	2705	2705	2705	2705	239
489	20240701	113200	153167565	2710	2710	2710	2710	0
490	20240701	113100	153167565	2710	2710	2710	2710	0
491	20240701	113000	153167565	2710	2710	2710	2710	0
492	20240701	112900	153167565	2710	2710	2710	2710	0
493	20240701	112800	153167565	2710	2705	2710	2705	264
494	20240701	112700	152453440	2705	2705	2705	2705	73
495	20240701	112600	152255975	2705	2705	2705	2705	174
496	20240701	112500	151785305	2710	2710	2710	2710	0
497	20240701	112400	151785305	2710	2710	2710	2710	0
498	20240701	112300	151785305	2710	2710	2710	2710	1
499	20240701	112200	151782595	2710	2710	2710	2710	0
500	20240701	112100	151782595	2710	2710	2710	2710	100
501	20240701	112000	151511595	2710	2705	2710	2705	104
502	20240701	111900	151230265	2710	2710	2710	2710	0
503	20240701	111800	151230265	2710	2710	2710	2710	0
504	20240701	111700	151230265	2710	2710	2710	2710	0
505	20240701	111600	151230265	2710	2705	2710	2705	8
506	20240701	111500	151208620	2715	2715	2715	2715	0
507	20240701	111400	151208620	2715	2715	2715	2715	0
508	20240701	111300	151208620	2715	2710	2715	2705	2873
509	20240701	111200	143431050	2715	2715	2715	2715	0
510	20240701	111100	143431050	2715	2715	2715	2715	100
511	20240701	111000	143159550	2720	2720	2720	2720	0
512	20240701	110900	143159550	2720	2715	2720	2715	105
513	20240701	110800	142874185	2715	2715	2715	2715	0
514	20240701	110700	142874185	2715	2715	2715	2715	1
515	20240701	110600	142871470	2715	2715	2715	2715	0
516	20240701	110500	142871470	2715	2715	2715	2715	1
517	20240701	110400	142868755	2715	2710	2715	2710	22
518	20240701	110300	142809130	2715	2715	2715	2715	0
519	20240701	110200	142809130	2715	2715	2715	2715	0
520	20240701	110100	142809130	2715	2715	2715	2715	0
521	20240701	110000	142809130	2715	2715	2715	2715	4
522	20240701	105900	142798270	2710	2710	2710	2710	300
523	20240701	105800	141985270	2720	2720	2720	2720	2
524	20240701	105700	141979830	2720	2720	2720	2720	15
525	20240701	105600	141939030	2725	2725	2725	2725	0
526	20240701	105500	141939030	2725	2725	2725	2725	0
527	20240701	105400	141939030	2725	2725	2725	2725	0
528	20240701	105300	141939030	2725	2725	2725	2725	0
529	20240701	105200	141939030	2725	2725	2725	2725	0
530	20240701	105100	141939030	2725	2715	2725	2715	2052
531	20240701	105000	136367840	2725	2725	2725	2725	77
532	20240701	104900	136158015	2715	2715	2715	2715	700
533	20240701	104800	134257515	2715	2715	2715	2715	21
534	20240701	104700	134200500	2725	2725	2725	2725	0
535	20240701	104600	134200500	2725	2725	2725	2725	1
536	20240701	104500	134197775	2720	2720	2720	2720	0
537	20240701	104400	134197775	2720	2720	2720	2720	750
538	20240701	104300	132157775	2720	2715	2720	2715	666
539	20240701	104200	130348325	2710	2710	2710	2710	389
540	20240701	104100	129294135	2715	2715	2715	2715	0
541	20240701	104000	129294135	2715	2715	2715	2715	1
542	20240701	103900	129291420	2715	2710	2715	2710	201
543	20240701	103800	128746705	2715	2715	2715	2715	0
544	20240701	103700	128746705	2715	2715	2715	2715	0
545	20240701	103600	128746705	2715	2715	2715	2715	0
546	20240701	103500	128746705	2715	2715	2715	2715	0
547	20240701	103400	128746705	2715	2715	2715	2710	34
548	20240701	103300	128654555	2715	2715	2715	2715	235
549	20240701	103200	128016530	2710	2710	2715	2710	152
550	20240701	103100	127604605	2720	2720	2720	2720	113
551	20240701	103000	127297245	2720	2715	2720	2715	12
552	20240701	102900	127264610	2710	2710	2710	2710	184
553	20240701	102800	126765970	2720	2720	2720	2720	0
554	20240701	102700	126765970	2720	2720	2720	2720	0
555	20240701	102600	126765970	2720	2720	2720	2720	100
556	20240701	102500	126493970	2720	2720	2720	2710	728
557	20240701	102400	124513890	2720	2720	2720	2720	1
558	20240701	102300	124511170	2710	2710	2710	2710	705
559	20240701	102200	122600620	2720	2720	2720	2720	16
560	20240701	102100	122557100	2720	2720	2720	2720	102
561	20240701	102000	122279660	2720	2720	2720	2720	0
562	20240701	101900	122279660	2720	2710	2720	2710	515
563	20240701	101800	120884000	2720	2720	2720	2720	501
564	20240701	101700	119521280	2720	2720	2720	2720	21
565	20240701	101600	119464160	2720	2715	2720	2710	22
566	20240701	101500	119404525	2720	2720	2720	2720	9
567	20240701	101400	119380045	2720	2720	2720	2720	1
568	20240701	101300	119377325	2720	2720	2720	2720	1
569	20240701	101200	119374605	2720	2720	2720	2720	1
570	20240701	101100	119371885	2720	2720	2720	2720	3
571	20240701	101000	119363725	2720	2720	2720	2720	9397
572	20240701	100900	93803885	2725	2725	2725	2725	15
573	20240701	100800	93763010	2725	2720	2725	2720	604
574	20240701	100700	92120125	2720	2720	2720	2720	0
575	20240701	100600	92120125	2720	2720	2720	2720	0
576	20240701	100500	92120125	2720	2725	2725	2720	2237
577	20240701	100400	86027725	2720	2710	2720	2710	2645
578	20240701	100300	78834075	2710	2705	2710	2705	300
579	20240701	100200	78021575	2710	2710	2710	2710	0
580	20240701	100100	78021575	2710	2710	2710	2710	5
581	20240701	100000	78008025	2710	2705	2710	2700	25
582	20240701	095900	77940500	2710	2710	2710	2710	3
583	20240701	095800	77932370	2710	2710	2710	2705	3
584	20240701	095700	77924245	2715	2715	2715	2715	1
585	20240701	095600	77921530	2710	2710	2710	2710	9
586	20240701	095500	77897140	2720	2700	2720	2700	1559
587	20240701	095400	73663060	2715	2715	2715	2715	0
588	20240701	095300	73663060	2715	2715	2715	2715	83
589	20240701	095200	73437715	2705	2715	2715	2705	4
590	20240701	095100	73426875	2715	2720	2725	2705	1012
591	20240701	095000	70681730	2725	2705	2725	2705	1144
592	20240701	094900	67564455	2720	2720	2720	2720	501
593	20240701	094800	66201735	2720	2705	2720	2705	2000
594	20240701	094700	60774645	2705	2705	2705	2705	0
595	20240701	094600	60774645	2705	2700	2705	2700	12
596	20240701	094500	60742240	2705	2705	2705	2705	0
597	20240701	094400	60742240	2705	2700	2705	2700	53
598	20240701	094300	60598985	2705	2705	2705	2705	0
599	20240701	094200	60598985	2705	2705	2705	2705	0
600	20240701	094100	60598985	2705	2705	2705	2705	7
601	20240701	094000	60580050	2705	2705	2705	2705	502
602	20240701	093900	59222140	2705	2700	2705	2700	124
603	20240701	093800	58887335	2705	2705	2705	2705	0
604	20240701	093700	58887335	2705	2705	2705	2705	13
605	20240701	093600	58852170	2705	2705	2705	2700	103
606	20240701	093500	58573565	2705	2700	2705	2700	101
607	20240701	093400	58300860	2705	2695	2705	2690	41
608	20240701	093300	58190530	2705	2705	2705	2705	1
609	20240701	093200	58187825	2700	2690	2700	2690	2013
610	20240701	093100	52757580	2690	2690	2690	2690	498
611	20240701	093000	51417960	2695	2695	2695	2695	0
612	20240701	092900	51417960	2695	2685	2695	2685	456
613	20240701	092800	50192645	2690	2685	2690	2685	23
614	20240701	092700	50130885	2690	2690	2690	2690	10
615	20240701	092600	50103985	2695	2695	2695	2695	101
616	20240701	092500	49831790	2695	2695	2695	2695	2
617	20240701	092400	49826400	2700	2700	2700	2700	1
618	20240701	092300	49823700	2695	2690	2695	2690	3697
619	20240701	092200	39864395	2690	2685	2690	2685	8
620	20240701	092100	39842910	2670	2680	2680	2670	1966
621	20240701	092000	34589365	2690	2690	2690	2690	1
622	20240701	091900	34586675	2685	2690	2690	2685	349
623	20240701	091800	33649605	2690	2690	2690	2690	0
624	20240701	091700	33649605	2690	2690	2690	2690	17
625	20240701	091600	33603875	2690	2690	2690	2690	353
626	20240701	091500	32654305	2690	2685	2690	2685	110
627	20240701	091400	32358900	2690	2690	2690	2690	1
628	20240701	091300	32356210	2690	2690	2690	2690	10
629	20240701	091200	32329310	2690	2690	2690	2690	0
630	20240701	091100	32329310	2690	2690	2690	2690	39
631	20240701	091000	32224400	2690	2690	2690	2690	11
632	20240701	090900	32194810	2690	2690	2690	2690	82
633	20240701	090800	31974230	2690	2690	2690	2690	100
634	20240701	090700	31705230	2690	2695	2695	2680	902
635	20240701	090600	29286350	2695	2675	2695	2675	1934
636	20240701	090500	24089585	2690	2690	2690	2690	0
637	20240701	090400	24089585	2690	2690	2690	2670	3599
638	20240701	090300	14412545	2695	2690	2695	2690	2214
639	20240701	090200	8452875	2700	2700	2700	2700	1
640	20240701	090100	8450175	2680	2690	2700	2680	435
641	20240701	090000	7283905	2705	2690	2705	2690	2529