KissMeData/101730/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	201600	440402300	9860	9860	9860	9860	1476
3	20240701	201500	440402300	9860	9860	9860	9860	0
4	20240701	201400	440402300	9860	9860	9860	9860	0
5	20240701	201300	440402300	9860	9860	9860	9860	0
6	20240701	201200	440402300	9860	9860	9860	9860	0
7	20240701	201100	440402300	9860	9860	9860	9860	0
8	20240701	201000	440402300	9860	9860	9860	9860	0
9	20240701	200900	440402300	9860	9860	9860	9860	0
10	20240701	200800	440402300	9860	9860	9860	9860	0
11	20240701	200700	440402300	9860	9860	9860	9860	0
12	20240701	200600	440402300	9860	9860	9860	9860	0
13	20240701	200500	440402300	9860	9860	9860	9860	0
14	20240701	200400	440402300	9860	9860	9860	9860	0
15	20240701	200300	440402300	9860	9860	9860	9860	0
16	20240701	200200	440402300	9860	9860	9860	9860	0
17	20240701	200100	440402300	9860	9860	9860	9860	0
18	20240701	200000	440402300	9860	9860	9860	9860	0
19	20240701	195900	440402300	9860	9860	9860	9860	0
20	20240701	195800	440402300	9860	9860	9860	9860	0
21	20240701	195700	440402300	9860	9860	9860	9860	0
22	20240701	195600	440402300	9860	9860	9860	9860	0
23	20240701	195500	440402300	9860	9860	9860	9860	0
24	20240701	195400	440402300	9860	9860	9860	9860	0
25	20240701	195300	440402300	9860	9860	9860	9860	0
26	20240701	195200	440402300	9860	9860	9860	9860	0
27	20240701	195100	440402300	9860	9860	9860	9860	0
28	20240701	195000	440402300	9860	9860	9860	9860	0
29	20240701	194900	440402300	9860	9860	9860	9860	0
30	20240701	194800	440402300	9860	9860	9860	9860	0
31	20240701	194700	440402300	9860	9860	9860	9860	0
32	20240701	194600	440402300	9860	9860	9860	9860	1476
33	20240701	194500	440402300	9860	9860	9860	9860	0
34	20240701	194400	440402300	9860	9860	9860	9860	0
35	20240701	194300	440402300	9860	9860	9860	9860	0
36	20240701	194200	440402300	9860	9860	9860	9860	0
37	20240701	194100	440402300	9860	9860	9860	9860	0
38	20240701	194000	440402300	9860	9860	9860	9860	0
39	20240701	193900	440402300	9860	9860	9860	9860	0
40	20240701	193800	440402300	9860	9860	9860	9860	0
41	20240701	193700	440402300	9860	9860	9860	9860	0
42	20240701	193600	440402300	9860	9860	9860	9860	0
43	20240701	193500	440402300	9860	9860	9860	9860	0
44	20240701	193400	440402300	9860	9860	9860	9860	0
45	20240701	193300	440402300	9860	9860	9860	9860	0
46	20240701	193200	440402300	9860	9860	9860	9860	0
47	20240701	193100	440402300	9860	9860	9860	9860	0
48	20240701	193000	440402300	9860	9860	9860	9860	0
49	20240701	192900	440402300	9860	9860	9860	9860	0
50	20240701	192800	440402300	9860	9860	9860	9860	0
51	20240701	192700	440402300	9860	9860	9860	9860	0
52	20240701	192600	440402300	9860	9860	9860	9860	0
53	20240701	192500	440402300	9860	9860	9860	9860	0
54	20240701	192400	440402300	9860	9860	9860	9860	0
55	20240701	192300	440402300	9860	9860	9860	9860	0
56	20240701	192200	440402300	9860	9860	9860	9860	0
57	20240701	192100	440402300	9860	9860	9860	9860	0
58	20240701	192000	440402300	9860	9860	9860	9860	0
59	20240701	191900	440402300	9860	9860	9860	9860	0
60	20240701	191800	440402300	9860	9860	9860	9860	0
61	20240701	191700	440402300	9860	9860	9860	9860	0
62	20240701	191600	440402300	9860	9860	9860	9860	1476
63	20240701	191500	440402300	9860	9860	9860	9860	0
64	20240701	191400	440402300	9860	9860	9860	9860	0
65	20240701	191300	440402300	9860	9860	9860	9860	0
66	20240701	191200	440402300	9860	9860	9860	9860	0
67	20240701	191100	440402300	9860	9860	9860	9860	0
68	20240701	191000	440402300	9860	9860	9860	9860	0
69	20240701	190900	440402300	9860	9860	9860	9860	0
70	20240701	190800	440402300	9860	9860	9860	9860	0
71	20240701	190700	440402300	9860	9860	9860	9860	0
72	20240701	190600	440402300	9860	9860	9860	9860	0
73	20240701	190500	440402300	9860	9860	9860	9860	0
74	20240701	190400	440402300	9860	9860	9860	9860	0
75	20240701	190300	440402300	9860	9860	9860	9860	0
76	20240701	190200	440402300	9860	9860	9860	9860	0
77	20240701	190100	440402300	9860	9860	9860	9860	0
78	20240701	190000	440402300	9860	9860	9860	9860	0
79	20240701	185900	440402300	9860	9860	9860	9860	0
80	20240701	185800	440402300	9860	9860	9860	9860	0
81	20240701	185700	440402300	9860	9860	9860	9860	0
82	20240701	185600	440402300	9860	9860	9860	9860	0
83	20240701	185500	440402300	9860	9860	9860	9860	0
84	20240701	185400	440402300	9860	9860	9860	9860	0
85	20240701	185300	440402300	9860	9860	9860	9860	0
86	20240701	185200	440402300	9860	9860	9860	9860	0
87	20240701	185100	440402300	9860	9860	9860	9860	0
88	20240701	185000	440402300	9860	9860	9860	9860	0
89	20240701	184900	440402300	9860	9860	9860	9860	0
90	20240701	184800	440402300	9860	9860	9860	9860	0
91	20240701	184700	440402300	9860	9860	9860	9860	0
92	20240701	184600	440402300	9860	9860	9860	9860	1476
93	20240701	184500	440402300	9860	9860	9860	9860	0
94	20240701	184400	440402300	9860	9860	9860	9860	0
95	20240701	184300	440402300	9860	9860	9860	9860	0
96	20240701	184200	440402300	9860	9860	9860	9860	0
97	20240701	184100	440402300	9860	9860	9860	9860	0
98	20240701	184000	440402300	9860	9860	9860	9860	0
99	20240701	183900	440402300	9860	9860	9860	9860	0
100	20240701	183800	440402300	9860	9860	9860	9860	0
101	20240701	183700	440402300	9860	9860	9860	9860	0
102	20240701	183600	440402300	9860	9860	9860	9860	0
103	20240701	183500	440402300	9860	9860	9860	9860	0
104	20240701	183400	440402300	9860	9860	9860	9860	0
105	20240701	183300	440402300	9860	9860	9860	9860	0
106	20240701	183200	440402300	9860	9860	9860	9860	0
107	20240701	183100	440402300	9860	9860	9860	9860	0
108	20240701	183000	440402300	9860	9860	9860	9860	0
109	20240701	182900	440402300	9860	9860	9860	9860	0
110	20240701	182800	440402300	9860	9860	9860	9860	0
111	20240701	182700	440402300	9860	9860	9860	9860	0
112	20240701	182600	440402300	9860	9860	9860	9860	0
113	20240701	182500	440402300	9860	9860	9860	9860	0
114	20240701	182400	440402300	9860	9860	9860	9860	0
115	20240701	182300	440402300	9860	9860	9860	9860	0
116	20240701	182200	440402300	9860	9860	9860	9860	0
117	20240701	182100	440402300	9860	9860	9860	9860	0
118	20240701	182000	440402300	9860	9860	9860	9860	0
119	20240701	181900	440402300	9860	9860	9860	9860	0
120	20240701	181800	440402300	9860	9860	9860	9860	0
121	20240701	181700	440402300	9860	9860	9860	9860	0
122	20240701	181600	440402300	9860	9860	9860	9860	1476
123	20240701	181500	440402300	9860	9860	9860	9860	0
124	20240701	181400	440402300	9860	9860	9860	9860	0
125	20240701	181300	440402300	9860	9860	9860	9860	0
126	20240701	181200	440402300	9860	9860	9860	9860	0
127	20240701	181100	440402300	9860	9860	9860	9860	0
128	20240701	181000	440402300	9860	9860	9860	9860	0
129	20240701	180900	440402300	9860	9860	9860	9860	0
130	20240701	180800	440402300	9860	9860	9860	9860	0
131	20240701	180700	440402300	9860	9860	9860	9860	0
132	20240701	180600	440402300	9860	9860	9860	9860	0
133	20240701	180500	440402300	9860	9860	9860	9860	0
134	20240701	180400	440402300	9860	9860	9860	9860	0
135	20240701	180300	440402300	9860	9860	9860	9860	0
136	20240701	180200	440402300	9860	9860	9860	9860	0
137	20240701	180100	440402300	9860	9860	9860	9860	0
138	20240701	180000	440402300	9860	9860	9860	9860	0
139	20240701	175900	440402300	9860	9860	9860	9860	0
140	20240701	175800	440402300	9860	9860	9860	9860	0
141	20240701	175700	440402300	9860	9860	9860	9860	0
142	20240701	175600	440402300	9860	9860	9860	9860	0
143	20240701	175500	440402300	9860	9860	9860	9860	0
144	20240701	175400	440402300	9860	9860	9860	9860	0
145	20240701	175300	440402300	9860	9860	9860	9860	0
146	20240701	175200	440402300	9860	9860	9860	9860	0
147	20240701	175100	440402300	9860	9860	9860	9860	0
148	20240701	175000	440402300	9860	9860	9860	9860	0
149	20240701	174900	440402300	9860	9860	9860	9860	0
150	20240701	174800	440402300	9860	9860	9860	9860	0
151	20240701	174700	440402300	9860	9860	9860	9860	0
152	20240701	174600	440402300	9860	9860	9860	9860	1476
153	20240701	174500	440402300	9860	9860	9860	9860	0
154	20240701	174400	440402300	9860	9860	9860	9860	0
155	20240701	174300	440402300	9860	9860	9860	9860	0
156	20240701	174200	440402300	9860	9860	9860	9860	0
157	20240701	174100	440402300	9860	9860	9860	9860	0
158	20240701	174000	440402300	9860	9860	9860	9860	0
159	20240701	173900	440402300	9860	9860	9860	9860	0
160	20240701	173800	440402300	9860	9860	9860	9860	0
161	20240701	173700	440402300	9860	9860	9860	9860	0
162	20240701	173600	440402300	9860	9860	9860	9860	0
163	20240701	173500	440402300	9860	9860	9860	9860	0
164	20240701	173400	440402300	9860	9860	9860	9860	0
165	20240701	173300	440402300	9860	9860	9860	9860	0
166	20240701	173200	440402300	9860	9860	9860	9860	0
167	20240701	173100	440402300	9860	9860	9860	9860	0
168	20240701	173000	440402300	9860	9860	9860	9860	0
169	20240701	172900	440402300	9860	9860	9860	9860	0
170	20240701	172800	440402300	9860	9860	9860	9860	0
171	20240701	172700	440402300	9860	9860	9860	9860	0
172	20240701	172600	440402300	9860	9860	9860	9860	0
173	20240701	172500	440402300	9860	9860	9860	9860	0
174	20240701	172400	440402300	9860	9860	9860	9860	0
175	20240701	172300	440402300	9860	9860	9860	9860	0
176	20240701	172200	440402300	9860	9860	9860	9860	0
177	20240701	172100	440402300	9860	9860	9860	9860	0
178	20240701	172000	440402300	9860	9860	9860	9860	0
179	20240701	171900	440402300	9860	9860	9860	9860	0
180	20240701	171800	440402300	9860	9860	9860	9860	0
181	20240701	171700	440402300	9860	9860	9860	9860	0
182	20240701	171600	440402300	9860	9860	9860	9860	1476
183	20240701	171500	440402300	9860	9860	9860	9860	0
184	20240701	171400	440402300	9860	9860	9860	9860	0
185	20240701	171300	440402300	9860	9860	9860	9860	0
186	20240701	171200	440402300	9860	9860	9860	9860	0
187	20240701	171100	440402300	9860	9860	9860	9860	0
188	20240701	171000	440402300	9860	9860	9860	9860	0
189	20240701	170900	440402300	9860	9860	9860	9860	0
190	20240701	170800	440402300	9860	9860	9860	9860	0
191	20240701	170700	440402300	9860	9860	9860	9860	0
192	20240701	170600	440402300	9860	9860	9860	9860	0
193	20240701	170500	440402300	9860	9860	9860	9860	0
194	20240701	170400	440402300	9860	9860	9860	9860	0
195	20240701	170300	440402300	9860	9860	9860	9860	0
196	20240701	170200	440402300	9860	9860	9860	9860	0
197	20240701	170100	440402300	9860	9860	9860	9860	0
198	20240701	170000	440402300	9860	9860	9860	9860	0
199	20240701	165900	440402300	9860	9860	9860	9860	0
200	20240701	165800	440402300	9860	9860	9860	9860	0
201	20240701	165700	440402300	9860	9860	9860	9860	0
202	20240701	165600	440402300	9860	9860	9860	9860	0
203	20240701	165500	440402300	9860	9860	9860	9860	0
204	20240701	165400	440402300	9860	9860	9860	9860	0
205	20240701	165300	440402300	9860	9860	9860	9860	0
206	20240701	165200	440402300	9860	9860	9860	9860	0
207	20240701	165100	440402300	9860	9860	9860	9860	0
208	20240701	165000	440402300	9860	9860	9860	9860	0
209	20240701	164900	440402300	9860	9860	9860	9860	0
210	20240701	164800	440402300	9860	9860	9860	9860	0
211	20240701	164700	440402300	9860	9860	9860	9860	0
212	20240701	164600	440402300	9860	9860	9860	9860	1476
213	20240701	164500	440402300	9860	9860	9860	9860	0
214	20240701	164400	440402300	9860	9860	9860	9860	0
215	20240701	164300	440402300	9860	9860	9860	9860	0
216	20240701	164200	440402300	9860	9860	9860	9860	0
217	20240701	164100	440402300	9860	9860	9860	9860	0
218	20240701	164000	440402300	9860	9860	9860	9860	0
219	20240701	163900	440402300	9860	9860	9860	9860	0
220	20240701	163800	440402300	9860	9860	9860	9860	0
221	20240701	163700	440402300	9860	9860	9860	9860	0
222	20240701	163600	440402300	9860	9860	9860	9860	0
223	20240701	163500	440402300	9860	9860	9860	9860	0
224	20240701	163400	440402300	9860	9860	9860	9860	0
225	20240701	163300	440402300	9860	9860	9860	9860	0
226	20240701	163200	440402300	9860	9860	9860	9860	0
227	20240701	163100	440402300	9860	9860	9860	9860	0
228	20240701	163000	440402300	9860	9860	9860	9860	0
229	20240701	162900	440402300	9860	9860	9860	9860	0
230	20240701	162800	440402300	9860	9860	9860	9860	0
231	20240701	162700	440402300	9860	9860	9860	9860	0
232	20240701	162600	440402300	9860	9860	9860	9860	0
233	20240701	162500	440402300	9860	9860	9860	9860	0
234	20240701	162400	440402300	9860	9860	9860	9860	0
235	20240701	162300	440402300	9860	9860	9860	9860	0
236	20240701	162200	440402300	9860	9860	9860	9860	0
237	20240701	162100	440402300	9860	9860	9860	9860	0
238	20240701	162000	440402300	9860	9860	9860	9860	0
239	20240701	161900	440402300	9860	9860	9860	9860	0
240	20240701	161800	440402300	9860	9860	9860	9860	0
241	20240701	161700	440402300	9860	9860	9860	9860	0
242	20240701	161600	440402300	9860	9860	9860	9860	1476
243	20240701	161500	440402300	9860	9860	9860	9860	0
244	20240701	161400	440402300	9860	9860	9860	9860	0
245	20240701	161300	440402300	9860	9860	9860	9860	0
246	20240701	161200	440402300	9860	9860	9860	9860	0
247	20240701	161100	440402300	9860	9860	9860	9860	0
248	20240701	161000	440402300	9860	9860	9860	9860	0
249	20240701	160900	440402300	9860	9860	9860	9860	0
250	20240701	160800	440402300	9860	9860	9860	9860	0
251	20240701	160700	440402300	9860	9860	9860	9860	0
252	20240701	160600	440402300	9860	9860	9860	9860	0
253	20240701	160500	440402300	9860	9860	9860	9860	0
254	20240701	160400	440402300	9860	9860	9860	9860	0
255	20240701	160300	440402300	9860	9860	9860	9860	0
256	20240701	160200	440402300	9860	9860	9860	9860	0
257	20240701	160100	440402300	9860	9860	9860	9860	0
258	20240701	160000	440402300	9860	9860	9860	9860	0
259	20240701	155900	440402300	9860	9860	9860	9860	0
260	20240701	155800	440402300	9860	9860	9860	9860	0
261	20240701	155700	440402300	9860	9860	9860	9860	0
262	20240701	155600	440402300	9860	9860	9860	9860	0
263	20240701	155500	440402300	9860	9860	9860	9860	0
264	20240701	155400	440402300	9860	9860	9860	9860	0
265	20240701	155300	440402300	9860	9860	9860	9860	0
266	20240701	155200	440402300	9860	9860	9860	9860	0
267	20240701	155100	440402300	9860	9860	9860	9860	0
268	20240701	155000	440402300	9860	9860	9860	9860	0
269	20240701	154900	440402300	9860	9860	9860	9860	0
270	20240701	154800	440402300	9860	9860	9860	9860	0
271	20240701	154700	440402300	9860	9860	9860	9860	0
272	20240701	154600	440402300	9860	9860	9860	9860	1476
273	20240701	154500	440402300	9860	9860	9860	9860	0
274	20240701	154400	440402300	9860	9860	9860	9860	0
275	20240701	154300	440402300	9860	9860	9860	9860	0
276	20240701	154200	440402300	9860	9860	9860	9860	0
277	20240701	154100	440402300	9860	9860	9860	9860	0
278	20240701	154000	440402300	9860	9860	9860	9860	0
279	20240701	153900	440402300	9860	9860	9860	9860	0
280	20240701	153800	440402300	9860	9860	9860	9860	0
281	20240701	153700	440402300	9860	9860	9860	9860	0
282	20240701	153600	440402300	9860	9860	9860	9860	0
283	20240701	153500	440402300	9860	9860	9860	9860	0
284	20240701	153400	440402300	9860	9860	9860	9860	0
285	20240701	153300	440402300	9860	9860	9860	9860	0
286	20240701	153200	440402300	9860	9860	9860	9860	0
287	20240701	153100	440402300	9860	9860	9860	9860	0
288	20240701	153000	440402300	9860	9860	9860	9860	1476
289	20240701	152900	425848940	9830	9830	9830	9830	0
290	20240701	152800	425848940	9830	9830	9830	9830	0
291	20240701	152700	425848940	9830	9830	9830	9830	0
292	20240701	152600	425848940	9830	9830	9830	9830	0
293	20240701	152500	425848940	9830	9830	9830	9830	0
294	20240701	152400	425848940	9830	9830	9830	9830	0
295	20240701	152300	425848940	9830	9830	9830	9830	0
296	20240701	152200	425848940	9830	9830	9830	9830	0
297	20240701	152100	425848940	9830	9830	9830	9830	0
298	20240701	152000	425848940	9830	9830	9830	9830	0
299	20240701	151900	425848940	9830	9830	9830	9830	323
300	20240701	151800	422673850	9850	9850	9850	9850	1
301	20240701	151700	422664000	9830	9850	9850	9830	106
302	20240701	151600	421621290	9850	9850	9850	9850	4
303	20240701	151500	421581890	9850	9860	9860	9850	4
304	20240701	151400	421542460	9860	9870	9870	9860	269
305	20240701	151300	418889470	9870	9870	9880	9870	31
306	20240701	151200	418583490	9870	9870	9870	9870	5
307	20240701	151100	418534140	9870	9870	9870	9870	0
308	20240701	151000	418534140	9870	9880	9880	9870	184
309	20240701	150900	416717270	9880	9870	9880	9870	6
310	20240701	150800	416658030	9870	9880	9880	9870	4
311	20240701	150700	416618540	9870	9870	9870	9860	37
312	20240701	150600	416253620	9880	9880	9880	9880	0
313	20240701	150500	416253620	9880	9880	9880	9880	0
314	20240701	150400	416253620	9880	9880	9880	9880	109
315	20240701	150300	415176700	9860	9870	9870	9860	774
316	20240701	150200	407537330	9860	9860	9860	9860	0
317	20240701	150100	407537330	9860	9860	9860	9840	315
318	20240701	150000	404432110	9860	9860	9860	9860	0
319	20240701	145900	404432110	9860	9860	9860	9860	120
320	20240701	145800	403248910	9830	9830	9830	9830	302
321	20240701	145700	400280250	9830	9830	9830	9830	0
322	20240701	145600	400280250	9830	9830	9850	9820	381
323	20240701	145500	396534090	9830	9860	9860	9830	3961
324	20240701	145400	357591510	9840	9840	9840	9840	4
325	20240701	145300	357552150	9860	9860	9860	9860	1
326	20240701	145200	357542290	9840	9840	9840	9840	4
327	20240701	145100	357502930	9850	9860	9860	9850	112
328	20240701	145000	356398710	9860	9860	9860	9860	0
329	20240701	144900	356398710	9860	9860	9860	9860	1
330	20240701	144800	356388850	9840	9840	9840	9840	4
331	20240701	144700	356349490	9860	9860	9860	9860	89
332	20240701	144600	355471950	9860	9840	9860	9840	235
333	20240701	144500	353156710	9830	9840	9840	9830	43
334	20240701	144400	352733630	9840	9840	9840	9840	94
335	20240701	144300	351808670	9840	9840	9840	9840	0
336	20240701	144200	351808670	9840	9840	9840	9840	180
337	20240701	144100	350037470	9840	9840	9840	9840	5
338	20240701	144000	349988270	9830	9830	9830	9830	0
339	20240701	143900	349988270	9830	9830	9830	9830	10
340	20240701	143800	349889970	9860	9860	9860	9860	0
341	20240701	143700	349889970	9860	9840	9860	9820	1358
342	20240701	143600	336538120	9840	9840	9840	9840	4
343	20240701	143500	336498760	9840	9840	9840	9840	0
344	20240701	143400	336498760	9840	9840	9840	9840	4
345	20240701	143300	336459400	9840	9850	9850	9840	204
346	20240701	143200	334451440	9870	9870	9870	9870	8
347	20240701	143100	334372480	9850	9850	9850	9850	19
348	20240701	143000	334185330	9870	9870	9870	9870	0
349	20240701	142900	334185330	9870	9870	9870	9870	0
350	20240701	142800	334185330	9870	9870	9870	9870	0
351	20240701	142700	334185330	9870	9870	9870	9870	111
352	20240701	142600	333089760	9870	9860	9870	9860	16
353	20240701	142500	332931990	9830	9860	9860	9830	25
354	20240701	142400	332686180	9840	9840	9840	9840	0
355	20240701	142300	332686180	9840	9840	9840	9840	1
356	20240701	142200	332676340	9860	9860	9860	9860	0
357	20240701	142100	332676340	9860	9860	9860	9860	0
358	20240701	142000	332676340	9860	9860	9860	9860	2
359	20240701	141900	332656620	9830	9830	9830	9830	8
360	20240701	141800	332577980	9870	9870	9870	9870	0
361	20240701	141700	332577980	9870	9870	9870	9870	266
362	20240701	141600	329952560	9870	9870	9870	9870	7
363	20240701	141500	329883470	9870	9870	9870	9870	59
364	20240701	141400	329301140	9870	9870	9870	9870	0
365	20240701	141300	329301140	9870	9870	9870	9830	115
366	20240701	141200	328166570	9840	9840	9840	9840	0
367	20240701	141100	328166570	9840	9840	9840	9840	57
368	20240701	141000	327605690	9870	9870	9870	9870	0
369	20240701	140900	327605690	9870	9870	9870	9870	0
370	20240701	140800	327605690	9870	9870	9870	9870	0
371	20240701	140700	327605690	9870	9870	9870	9870	1
372	20240701	140600	327595820	9840	9840	9840	9840	1
373	20240701	140500	327585980	9870	9870	9870	9870	0
374	20240701	140400	327585980	9870	9870	9870	9870	0
375	20240701	140300	327585980	9870	9870	9870	9870	103
376	20240701	140200	326569370	9870	9870	9870	9870	0
377	20240701	140100	326569370	9870	9870	9870	9870	0
378	20240701	140000	326569370	9870	9860	9870	9860	60
379	20240701	135900	325977490	9860	9860	9860	9860	0
380	20240701	135800	325977490	9860	9860	9860	9860	0
381	20240701	135700	325977490	9860	9850	9860	9850	537
382	20240701	135600	320688030	9840	9840	9840	9840	303
383	20240701	135500	317706510	9840	9840	9840	9840	11
384	20240701	135400	317598270	9830	9830	9830	9830	0
385	20240701	135300	317598270	9830	9830	9830	9830	4
386	20240701	135200	317558950	9830	9830	9830	9830	0
387	20240701	135100	317558950	9830	9830	9830	9830	5
388	20240701	135000	317509800	9830	9830	9830	9830	24
389	20240701	134900	317273880	9840	9840	9840	9840	206
390	20240701	134800	315246840	9850	9850	9850	9850	84
391	20240701	134700	314419440	9840	9840	9840	9840	4
392	20240701	134600	314380080	9850	9850	9850	9850	224
393	20240701	134500	312173680	9850	9840	9850	9840	6
394	20240701	134400	312114620	9850	9850	9850	9850	120
395	20240701	134300	310932620	9850	9850	9850	9850	0
396	20240701	134200	310932620	9850	9850	9850	9850	1
397	20240701	134100	310922770	9850	9850	9850	9850	0
398	20240701	134000	310922770	9850	9850	9850	9850	100
399	20240701	133900	309937770	9850	9850	9850	9850	10
400	20240701	133800	309839270	9850	9850	9850	9850	8
401	20240701	133700	309760470	9850	9850	9850	9850	1
402	20240701	133600	309750620	9840	9840	9840	9840	504
403	20240701	133500	304791260	9840	9840	9840	9840	1550
404	20240701	133400	289539260	9860	9860	9860	9860	0
405	20240701	133300	289539260	9860	9860	9860	9860	1
406	20240701	133200	289529400	9850	9850	9850	9850	33
407	20240701	133100	289204350	9850	9850	9850	9850	0
408	20240701	133000	289204350	9850	9850	9850	9850	0
409	20240701	132900	289204350	9850	9850	9850	9850	0
410	20240701	132800	289204350	9850	9840	9850	9840	205
411	20240701	132700	287187140	9840	9840	9840	9840	0
412	20240701	132600	287187140	9840	9840	9840	9840	0
413	20240701	132500	287187140	9840	9840	9840	9840	0
414	20240701	132400	287187140	9840	9840	9840	9840	0
415	20240701	132300	287187140	9840	9840	9840	9840	0
416	20240701	132200	287187140	9840	9840	9840	9840	300
417	20240701	132100	284235140	9850	9850	9850	9850	300
418	20240701	132000	281280140	9840	9840	9840	9840	0
419	20240701	131900	281280140	9840	9850	9850	9840	115
420	20240701	131800	280148460	9850	9850	9850	9850	1
421	20240701	131700	280138610	9850	9840	9850	9840	63
422	20240701	131600	279518100	9850	9850	9850	9850	0
423	20240701	131500	279518100	9850	9850	9850	9850	0
424	20240701	131400	279518100	9850	9850	9850	9850	0
425	20240701	131300	279518100	9850	9850	9850	9850	0
426	20240701	131200	279518100	9850	9850	9850	9850	4
427	20240701	131100	279478700	9840	9840	9840	9840	0
428	20240701	131000	279478700	9840	9840	9840	9840	0
429	20240701	130900	279478700	9840	9840	9840	9840	4
430	20240701	130800	279439340	9850	9850	9850	9850	0
431	20240701	130700	279439340	9850	9850	9850	9850	0
432	20240701	130600	279439340	9850	9850	9850	9850	25
433	20240701	130500	279193090	9840	9840	9840	9840	0
434	20240701	130400	279193090	9840	9840	9840	9840	454
435	20240701	130300	274725730	9840	9840	9840	9840	0
436	20240701	130200	274725730	9840	9840	9840	9840	1
437	20240701	130100	274715890	9840	9840	9840	9840	3
438	20240701	130000	274686370	9830	9840	9840	9830	47
439	20240701	125900	274223930	9840	9840	9840	9840	5
440	20240701	125800	274174730	9850	9850	9850	9850	0
441	20240701	125700	274174730	9850	9850	9850	9850	12
442	20240701	125600	274056530	9840	9840	9840	9840	90
443	20240701	125500	273170930	9840	9840	9840	9840	77
444	20240701	125400	272413250	9850	9850	9850	9850	112
445	20240701	125300	271310050	9850	9850	9850	9850	39
446	20240701	125200	270925900	9880	9880	9880	9880	0
447	20240701	125100	270925900	9880	9880	9880	9880	1
448	20240701	125000	270916020	9850	9850	9850	9850	0
449	20240701	124900	270916020	9850	9850	9850	9850	0
450	20240701	124800	270916020	9850	9850	9850	9850	55
451	20240701	124700	270374270	9880	9850	9880	9850	56
452	20240701	124600	269822640	9880	9880	9880	9880	0
453	20240701	124500	269822640	9880	9880	9880	9880	0
454	20240701	124400	269822640	9880	9880	9880	9880	39
455	20240701	124300	269437320	9850	9850	9850	9850	351
456	20240701	124200	265979970	9880	9880	9880	9880	40
457	20240701	124100	265584770	9880	9880	9880	9880	65
458	20240701	124000	264942570	9880	9880	9880	9880	145
459	20240701	123900	263509970	9880	9880	9880	9880	4
460	20240701	123800	263470450	9880	9880	9880	9880	0
461	20240701	123700	263470450	9880	9880	9880	9880	82
462	20240701	123600	262660290	9880	9880	9880	9880	7
463	20240701	123500	262591130	9870	9870	9880	9870	42
464	20240701	123400	262176580	9860	9860	9860	9860	3
465	20240701	123300	262147000	9860	9860	9860	9860	97
466	20240701	123200	261190580	9860	9860	9860	9860	4
467	20240701	123100	261151140	9870	9870	9870	9870	0
468	20240701	123000	261151140	9870	9870	9870	9870	0
469	20240701	122900	261151140	9870	9870	9870	9870	148
470	20240701	122800	259690380	9870	9870	9870	9870	0
471	20240701	122700	259690380	9870	9880	9880	9870	3
472	20240701	122600	259660760	9880	9880	9880	9880	1
473	20240701	122500	259650880	9870	9870	9880	9870	50
474	20240701	122400	259157370	9870	9870	9870	9870	20
475	20240701	122300	258959970	9880	9880	9880	9880	410
476	20240701	122200	254909170	9880	9880	9880	9880	226
477	20240701	122100	252676290	9870	9870	9870	9870	145
478	20240701	122000	251245140	9870	9870	9870	9870	1
479	20240701	121900	251235270	9850	9850	9850	9850	9
480	20240701	121800	251146620	9870	9870	9870	9870	50
481	20240701	121700	250653120	9870	9870	9870	9870	0
482	20240701	121600	250653120	9870	9870	9870	9870	52
483	20240701	121500	250139880	9870	9870	9870	9870	0
484	20240701	121400	250139880	9870	9870	9870	9870	0
485	20240701	121300	250139880	9870	9870	9870	9870	0
486	20240701	121200	250139880	9870	9870	9870	9870	0
487	20240701	121100	250139880	9870	9870	9870	9870	0
488	20240701	121000	250139880	9870	9870	9870	9870	0
489	20240701	120900	250139880	9870	9870	9870	9870	153
490	20240701	120800	248629770	9870	9870	9870	9850	6
491	20240701	120700	248570630	9870	9850	9870	9850	871
492	20240701	120600	239979860	9850	9850	9850	9850	0
493	20240701	120500	239979860	9850	9850	9850	9850	4
494	20240701	120400	239940460	9870	9870	9870	9870	0
495	20240701	120300	239940460	9870	9870	9870	9870	26
496	20240701	120200	239683840	9870	9860	9870	9860	13
497	20240701	120100	239555570	9860	9860	9860	9860	20
498	20240701	120000	239358370	9860	9860	9860	9860	125
499	20240701	115900	238125870	9860	9860	9860	9860	125
500	20240701	115800	236893370	9860	9860	9860	9860	400
501	20240701	115700	232949370	9860	9860	9860	9860	0
502	20240701	115600	232949370	9860	9860	9860	9860	0
503	20240701	115500	232949370	9860	9860	9860	9860	27
504	20240701	115400	232683150	9860	9860	9860	9860	219
505	20240701	115300	230523810	9850	9850	9850	9850	0
506	20240701	115200	230523810	9850	9850	9850	9850	204
507	20240701	115100	228514410	9830	9830	9830	9830	0
508	20240701	115000	228514410	9830	9830	9830	9830	10
509	20240701	114900	228416110	9830	9830	9830	9830	4
510	20240701	114800	228376790	9850	9850	9850	9850	3
511	20240701	114700	228347240	9850	9850	9850	9850	0
512	20240701	114600	228347240	9850	9850	9850	9850	0
513	20240701	114500	228347240	9850	9850	9850	9850	0
514	20240701	114400	228347240	9850	9840	9850	9840	477
515	20240701	114300	223649520	9830	9830	9830	9830	3
516	20240701	114200	223620030	9830	9780	9830	9780	524
517	20240701	114100	218475660	9810	9810	9810	9810	0
518	20240701	114000	218475660	9810	9770	9810	9770	11
519	20240701	113900	218368150	9770	9770	9770	9770	73
520	20240701	113800	217654940	9820	9820	9820	9820	98
521	20240701	113700	216692580	9820	9820	9820	9820	71
522	20240701	113600	215995360	9820	9800	9820	9800	13
523	20240701	113500	215867780	9780	9780	9780	9780	102
524	20240701	113400	214870220	9780	9780	9780	9780	80
525	20240701	113300	214087820	9780	9780	9780	9780	8
526	20240701	113200	214009580	9800	9800	9800	9800	88
527	20240701	113100	213147180	9770	9770	9770	9770	0
528	20240701	113000	213147180	9770	9770	9770	9770	4
529	20240701	112900	213108100	9800	9790	9800	9770	111
530	20240701	112800	212021560	9800	9800	9810	9800	210
531	20240701	112700	209963550	9810	9820	9820	9810	68
532	20240701	112600	209296360	9830	9830	9830	9830	58
533	20240701	112500	208726220	9830	9830	9830	9830	5
534	20240701	112400	208677070	9840	9840	9840	9840	0
535	20240701	112300	208677070	9840	9840	9840	9840	12
536	20240701	112200	208558990	9840	9840	9840	9840	450
537	20240701	112100	204130990	9850	9850	9850	9850	843
538	20240701	112000	195827440	9860	9860	9860	9860	308
539	20240701	111900	192790560	9870	9860	9870	9860	11
540	20240701	111800	192682090	9860	9860	9860	9860	383
541	20240701	111700	188905710	9860	9860	9860	9860	21
542	20240701	111600	188698650	9860	9860	9860	9860	0
543	20240701	111500	188698650	9860	9860	9860	9860	87
544	20240701	111400	187840830	9850	9840	9850	9840	104
545	20240701	111300	186816530	9840	9840	9840	9840	0
546	20240701	111200	186816530	9840	9840	9840	9840	0
547	20240701	111100	186816530	9840	9850	9850	9840	47
548	20240701	111000	186354020	9850	9850	9850	9850	1
549	20240701	110900	186344170	9840	9850	9850	9840	26
550	20240701	110800	186088110	9840	9850	9850	9840	69
551	20240701	110700	185408470	9840	9840	9840	9840	0
552	20240701	110600	185408470	9840	9840	9840	9840	4
553	20240701	110500	185369110	9850	9850	9850	9850	0
554	20240701	110400	185369110	9850	9850	9850	9850	0
555	20240701	110300	185369110	9850	9840	9850	9840	63
556	20240701	110200	184749180	9840	9840	9840	9840	58
557	20240701	110100	184178460	9840	9840	9840	9840	0
558	20240701	110000	184178460	9840	9840	9840	9840	25
559	20240701	105900	183932460	9840	9840	9840	9840	0
560	20240701	105800	183932460	9840	9850	9850	9840	10
561	20240701	105700	183834050	9850	9850	9850	9850	209
562	20240701	105600	181775400	9850	9850	9850	9850	437
563	20240701	105500	177470950	9840	9850	9850	9840	102
564	20240701	105400	176466290	9840	9840	9840	9840	4
565	20240701	105300	176426930	9850	9850	9850	9850	1
566	20240701	105200	176417080	9840	9850	9850	9840	15
567	20240701	105100	176269370	9840	9840	9840	9840	7
568	20240701	105000	176200490	9840	9840	9840	9840	162
569	20240701	104900	174606410	9820	9820	9820	9820	0
570	20240701	104800	174606410	9820	9820	9820	9820	3
571	20240701	104700	174576950	9820	9820	9820	9820	4
572	20240701	104600	174537670	9820	9820	9820	9820	10
573	20240701	104500	174439470	9820	9840	9840	9820	197
574	20240701	104400	172501070	9820	9820	9820	9820	0
575	20240701	104300	172501070	9820	9820	9840	9820	168
576	20240701	104200	170851270	9840	9840	9840	9840	168
577	20240701	104100	169198150	9820	9820	9820	9820	0
578	20240701	104000	169198150	9820	9840	9840	9820	5
579	20240701	103900	169149030	9820	9820	9820	9820	5
580	20240701	103800	169099930	9830	9830	9830	9830	0
581	20240701	103700	169099930	9830	9830	9830	9830	368
582	20240701	103600	165482490	9830	9830	9830	9830	133
583	20240701	103500	164175100	9830	9830	9830	9830	1
584	20240701	103400	164165270	9810	9810	9810	9810	4
585	20240701	103300	164126030	9810	9810	9810	9810	0
586	20240701	103200	164126030	9810	9810	9810	9810	0
587	20240701	103100	164126030	9810	9810	9810	9810	113
588	20240701	103000	163017500	9810	9820	9820	9810	22
589	20240701	102900	162801610	9830	9830	9830	9830	0
590	20240701	102800	162801610	9830	9830	9830	9830	0
591	20240701	102700	162801610	9830	9810	9830	9810	818
592	20240701	102600	154760750	9830	9810	9830	9810	97
593	20240701	102500	153807330	9820	9820	9820	9820	10
594	20240701	102400	153709130	9820	9820	9820	9820	1
595	20240701	102300	153699310	9820	9820	9820	9820	95
596	20240701	102200	152766410	9820	9820	9820	9820	592
597	20240701	102100	146952970	9820	9810	9820	9810	201
598	20240701	102000	144980700	9820	9810	9820	9810	6
599	20240701	101900	144921820	9810	9810	9810	9810	3
600	20240701	101800	144892390	9810	9810	9810	9810	143
601	20240701	101700	143489560	9810	9810	9810	9810	423
602	20240701	101600	139339930	9800	9800	9800	9800	0
603	20240701	101500	139339930	9800	9810	9810	9800	501
604	20240701	101400	134425410	9800	9810	9810	9800	5
605	20240701	101300	134376400	9810	9810	9810	9810	52
606	20240701	101200	133866280	9810	9810	9810	9800	38
607	20240701	101100	133493640	9810	9800	9810	9770	581
608	20240701	101000	127794560	9810	9810	9810	9810	0
609	20240701	100900	127794560	9810	9770	9810	9770	52
610	20240701	100800	127284480	9810	9810	9810	9810	20
611	20240701	100700	127088280	9810	9770	9810	9770	286
612	20240701	100600	124294020	9760	9810	9810	9760	368
613	20240701	100500	120691690	9810	9810	9810	9810	8
614	20240701	100400	120613210	9810	9770	9810	9770	13
615	20240701	100300	120486000	9810	9810	9810	9810	3
616	20240701	100200	120456570	9810	9810	9810	9810	6
617	20240701	100100	120397710	9820	9820	9820	9820	0
618	20240701	100000	120397710	9820	9800	9820	9800	1299
619	20240701	095900	107644300	9770	9800	9800	9770	28
620	20240701	095800	107370460	9800	9800	9800	9800	129
621	20240701	095700	106106260	9780	9800	9800	9780	7
622	20240701	095600	106037740	9770	9800	9800	9770	26
623	20240701	095500	105783560	9810	9810	9810	9810	34
624	20240701	095400	105450020	9820	9820	9820	9820	85
625	20240701	095300	104615320	9810	9810	9810	9810	13
626	20240701	095200	104487790	9770	9770	9810	9770	70
627	20240701	095100	103803800	9810	9780	9810	9770	4
628	20240701	095000	103764660	9820	9820	9820	9820	2
629	20240701	094900	103745020	9820	9820	9830	9820	266
630	20240701	094800	101132860	9820	9800	9820	9800	172
631	20240701	094700	99447240	9800	9770	9800	9770	945
632	20240701	094600	90210120	9770	9750	9770	9750	5
633	20240701	094500	90161350	9750	9750	9760	9750	10
634	20240701	094400	90063820	9770	9760	9770	9760	224
635	20240701	094300	87876420	9770	9770	9770	9770	32
636	20240701	094200	87563780	9750	9750	9750	9750	158
637	20240701	094100	86023280	9750	9750	9760	9750	45
638	20240701	094000	85584520	9760	9770	9770	9760	117
639	20240701	093900	84442490	9770	9770	9770	9770	20
640	20240701	093800	84247090	9770	9770	9780	9770	210
641	20240701	093700	82193430	9770	9770	9770	9770	7
642	20240701	093600	82125040	9770	9780	9780	9770	8
643	20240701	093500	82046840	9780	9770	9780	9770	1385
644	20240701	093400	68505940	9760	9760	9760	9760	3
645	20240701	093300	68476660	9760	9760	9760	9760	7
646	20240701	093200	68408340	9750	9750	9750	9750	30
647	20240701	093100	68115840	9750	9750	9750	9750	1
648	20240701	093000	68106090	9750	9750	9750	9750	3
649	20240701	092900	68076840	9750	9740	9750	9740	138
650	20240701	092800	66732700	9750	9730	9750	9730	375
651	20240701	092700	63083930	9730	9740	9740	9730	667
652	20240701	092600	56594000	9740	9770	9770	9740	558
653	20240701	092500	51156830	9770	9770	9770	9770	0
654	20240701	092400	51156830	9770	9770	9770	9770	0
655	20240701	092300	51156830	9770	9770	9770	9770	11
656	20240701	092200	51049360	9750	9750	9750	9740	13
657	20240701	092100	50922620	9750	9750	9750	9750	6
658	20240701	092000	50864120	9750	9750	9750	9750	2
659	20240701	091900	50844620	9750	9710	9750	9710	194
660	20240701	091800	48954400	9740	9740	9740	9740	5
661	20240701	091700	48905700	9740	9740	9740	9740	12
662	20240701	091600	48788820	9750	9750	9750	9750	1
663	20240701	091500	48779070	9710	9710	9710	9710	0
664	20240701	091400	48779070	9710	9730	9730	9710	498
665	20240701	091300	43942800	9740	9740	9740	9740	17
666	20240701	091200	43777220	9750	9750	9750	9750	5
667	20240701	091100	43728470	9770	9770	9770	9770	3
668	20240701	091000	43699160	9770	9770	9770	9770	101
669	20240701	090900	42712390	9770	9770	9770	9770	12
670	20240701	090800	42595150	9770	9790	9790	9770	436
671	20240701	090700	38330900	9780	9790	9790	9780	5
672	20240701	090600	38281990	9790	9770	9790	9770	41
673	20240701	090500	37881360	9770	9700	9770	9690	387
674	20240701	090400	34127900	9700	9730	9760	9700	534
675	20240701	090300	28939330	9730	9730	9730	9730	1069
676	20240701	090200	18537960	9750	9750	9750	9750	16
677	20240701	090100	18381960	9730	9730	9750	9710	813
678	20240701	090000	10471430	9730	9800	9800	9720	1018