KissMeData/206560/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	204600	375513770	5750	5750	5750	5750	955
3	20240702	204500	375513770	5750	5750	5750	5750	0
4	20240702	204400	375513770	5750	5750	5750	5750	0
5	20240702	204300	375513770	5750	5750	5750	5750	0
6	20240702	204200	375513770	5750	5750	5750	5750	0
7	20240702	204100	375513770	5750	5750	5750	5750	0
8	20240702	204000	375513770	5750	5750	5750	5750	0
9	20240702	203900	375513770	5750	5750	5750	5750	0
10	20240702	203800	375513770	5750	5750	5750	5750	0
11	20240702	203700	375513770	5750	5750	5750	5750	0
12	20240702	203600	375513770	5750	5750	5750	5750	0
13	20240702	203500	375513770	5750	5750	5750	5750	0
14	20240702	203400	375513770	5750	5750	5750	5750	0
15	20240702	203300	375513770	5750	5750	5750	5750	0
16	20240702	203200	375513770	5750	5750	5750	5750	0
17	20240702	203100	375513770	5750	5750	5750	5750	0
18	20240702	203000	375513770	5750	5750	5750	5750	0
19	20240702	202900	375513770	5750	5750	5750	5750	0
20	20240702	202800	375513770	5750	5750	5750	5750	0
21	20240702	202700	375513770	5750	5750	5750	5750	0
22	20240702	202600	375513770	5750	5750	5750	5750	0
23	20240702	202500	375513770	5750	5750	5750	5750	0
24	20240702	202400	375513770	5750	5750	5750	5750	0
25	20240702	202300	375513770	5750	5750	5750	5750	0
26	20240702	202200	375513770	5750	5750	5750	5750	0
27	20240702	202100	375513770	5750	5750	5750	5750	0
28	20240702	202000	375513770	5750	5750	5750	5750	0
29	20240702	201900	375513770	5750	5750	5750	5750	0
30	20240702	201800	375513770	5750	5750	5750	5750	0
31	20240702	201700	375513770	5750	5750	5750	5750	0
32	20240702	201600	375513770	5750	5750	5750	5750	955
33	20240702	201500	375513770	5750	5750	5750	5750	0
34	20240702	201400	375513770	5750	5750	5750	5750	0
35	20240702	201300	375513770	5750	5750	5750	5750	0
36	20240702	201200	375513770	5750	5750	5750	5750	0
37	20240702	201100	375513770	5750	5750	5750	5750	0
38	20240702	201000	375513770	5750	5750	5750	5750	0
39	20240702	200900	375513770	5750	5750	5750	5750	0
40	20240702	200800	375513770	5750	5750	5750	5750	0
41	20240702	200700	375513770	5750	5750	5750	5750	0
42	20240702	200600	375513770	5750	5750	5750	5750	0
43	20240702	200500	375513770	5750	5750	5750	5750	0
44	20240702	200400	375513770	5750	5750	5750	5750	0
45	20240702	200300	375513770	5750	5750	5750	5750	0
46	20240702	200200	375513770	5750	5750	5750	5750	0
47	20240702	200100	375513770	5750	5750	5750	5750	0
48	20240702	200000	375513770	5750	5750	5750	5750	0
49	20240702	195900	375513770	5750	5750	5750	5750	0
50	20240702	195800	375513770	5750	5750	5750	5750	0
51	20240702	195700	375513770	5750	5750	5750	5750	0
52	20240702	195600	375513770	5750	5750	5750	5750	0
53	20240702	195500	375513770	5750	5750	5750	5750	0
54	20240702	195400	375513770	5750	5750	5750	5750	0
55	20240702	195300	375513770	5750	5750	5750	5750	0
56	20240702	195200	375513770	5750	5750	5750	5750	0
57	20240702	195100	375513770	5750	5750	5750	5750	0
58	20240702	195000	375513770	5750	5750	5750	5750	0
59	20240702	194900	375513770	5750	5750	5750	5750	0
60	20240702	194800	375513770	5750	5750	5750	5750	0
61	20240702	194700	375513770	5750	5750	5750	5750	0
62	20240702	194600	375513770	5750	5750	5750	5750	955
63	20240702	194500	375513770	5750	5750	5750	5750	0
64	20240702	194400	375513770	5750	5750	5750	5750	0
65	20240702	194300	375513770	5750	5750	5750	5750	0
66	20240702	194200	375513770	5750	5750	5750	5750	0
67	20240702	194100	375513770	5750	5750	5750	5750	0
68	20240702	194000	375513770	5750	5750	5750	5750	0
69	20240702	193900	375513770	5750	5750	5750	5750	0
70	20240702	193800	375513770	5750	5750	5750	5750	0
71	20240702	193700	375513770	5750	5750	5750	5750	0
72	20240702	193600	375513770	5750	5750	5750	5750	0
73	20240702	193500	375513770	5750	5750	5750	5750	0
74	20240702	193400	375513770	5750	5750	5750	5750	0
75	20240702	193300	375513770	5750	5750	5750	5750	0
76	20240702	193200	375513770	5750	5750	5750	5750	0
77	20240702	193100	375513770	5750	5750	5750	5750	0
78	20240702	193000	375513770	5750	5750	5750	5750	0
79	20240702	192900	375513770	5750	5750	5750	5750	0
80	20240702	192800	375513770	5750	5750	5750	5750	0
81	20240702	192700	375513770	5750	5750	5750	5750	0
82	20240702	192600	375513770	5750	5750	5750	5750	0
83	20240702	192500	375513770	5750	5750	5750	5750	0
84	20240702	192400	375513770	5750	5750	5750	5750	0
85	20240702	192300	375513770	5750	5750	5750	5750	0
86	20240702	192200	375513770	5750	5750	5750	5750	0
87	20240702	192100	375513770	5750	5750	5750	5750	0
88	20240702	192000	375513770	5750	5750	5750	5750	0
89	20240702	191900	375513770	5750	5750	5750	5750	0
90	20240702	191800	375513770	5750	5750	5750	5750	0
91	20240702	191700	375513770	5750	5750	5750	5750	0
92	20240702	191600	375513770	5750	5750	5750	5750	955
93	20240702	191500	375513770	5750	5750	5750	5750	0
94	20240702	191400	375513770	5750	5750	5750	5750	0
95	20240702	191300	375513770	5750	5750	5750	5750	0
96	20240702	191200	375513770	5750	5750	5750	5750	0
97	20240702	191100	375513770	5750	5750	5750	5750	0
98	20240702	191000	375513770	5750	5750	5750	5750	0
99	20240702	190900	375513770	5750	5750	5750	5750	0
100	20240702	190800	375513770	5750	5750	5750	5750	0
101	20240702	190700	375513770	5750	5750	5750	5750	0
102	20240702	190600	375513770	5750	5750	5750	5750	0
103	20240702	190500	375513770	5750	5750	5750	5750	0
104	20240702	190400	375513770	5750	5750	5750	5750	0
105	20240702	190300	375513770	5750	5750	5750	5750	0
106	20240702	190200	375513770	5750	5750	5750	5750	0
107	20240702	190100	375513770	5750	5750	5750	5750	0
108	20240702	190000	375513770	5750	5750	5750	5750	0
109	20240702	185900	375513770	5750	5750	5750	5750	0
110	20240702	185800	375513770	5750	5750	5750	5750	0
111	20240702	185700	375513770	5750	5750	5750	5750	0
112	20240702	185600	375513770	5750	5750	5750	5750	0
113	20240702	185500	375513770	5750	5750	5750	5750	0
114	20240702	185400	375513770	5750	5750	5750	5750	0
115	20240702	185300	375513770	5750	5750	5750	5750	0
116	20240702	185200	375513770	5750	5750	5750	5750	0
117	20240702	185100	375513770	5750	5750	5750	5750	0
118	20240702	185000	375513770	5750	5750	5750	5750	0
119	20240702	184900	375513770	5750	5750	5750	5750	0
120	20240702	184800	375513770	5750	5750	5750	5750	0
121	20240702	184700	375513770	5750	5750	5750	5750	0
122	20240702	184600	375513770	5750	5750	5750	5750	955
123	20240702	184500	375513770	5750	5750	5750	5750	0
124	20240702	184400	375513770	5750	5750	5750	5750	0
125	20240702	184300	375513770	5750	5750	5750	5750	0
126	20240702	184200	375513770	5750	5750	5750	5750	0
127	20240702	184100	375513770	5750	5750	5750	5750	0
128	20240702	184000	375513770	5750	5750	5750	5750	0
129	20240702	183900	375513770	5750	5750	5750	5750	0
130	20240702	183800	375513770	5750	5750	5750	5750	0
131	20240702	183700	375513770	5750	5750	5750	5750	0
132	20240702	183600	375513770	5750	5750	5750	5750	0
133	20240702	183500	375513770	5750	5750	5750	5750	0
134	20240702	183400	375513770	5750	5750	5750	5750	0
135	20240702	183300	375513770	5750	5750	5750	5750	0
136	20240702	183200	375513770	5750	5750	5750	5750	0
137	20240702	183100	375513770	5750	5750	5750	5750	0
138	20240702	183000	375513770	5750	5750	5750	5750	0
139	20240702	182900	375513770	5750	5750	5750	5750	0
140	20240702	182800	375513770	5750	5750	5750	5750	0
141	20240702	182700	375513770	5750	5750	5750	5750	0
142	20240702	182600	375513770	5750	5750	5750	5750	0
143	20240702	182500	375513770	5750	5750	5750	5750	0
144	20240702	182400	375513770	5750	5750	5750	5750	0
145	20240702	182300	375513770	5750	5750	5750	5750	0
146	20240702	182200	375513770	5750	5750	5750	5750	0
147	20240702	182100	375513770	5750	5750	5750	5750	0
148	20240702	182000	375513770	5750	5750	5750	5750	0
149	20240702	181900	375513770	5750	5750	5750	5750	0
150	20240702	181800	375513770	5750	5750	5750	5750	0
151	20240702	181700	375513770	5750	5750	5750	5750	0
152	20240702	181600	375513770	5750	5750	5750	5750	955
153	20240702	181500	375513770	5750	5750	5750	5750	0
154	20240702	181400	375513770	5750	5750	5750	5750	0
155	20240702	181300	375513770	5750	5750	5750	5750	0
156	20240702	181200	375513770	5750	5750	5750	5750	0
157	20240702	181100	375513770	5750	5750	5750	5750	0
158	20240702	181000	375513770	5750	5750	5750	5750	0
159	20240702	180900	375513770	5750	5750	5750	5750	0
160	20240702	180800	375513770	5750	5750	5750	5750	0
161	20240702	180700	375513770	5750	5750	5750	5750	0
162	20240702	180600	375513770	5750	5750	5750	5750	0
163	20240702	180500	375513770	5750	5750	5750	5750	0
164	20240702	180400	375513770	5750	5750	5750	5750	0
165	20240702	180300	375513770	5750	5750	5750	5750	0
166	20240702	180200	375513770	5750	5750	5750	5750	0
167	20240702	180100	375513770	5750	5750	5750	5750	0
168	20240702	180000	375513770	5750	5750	5750	5750	0
169	20240702	175900	375513770	5750	5750	5750	5750	0
170	20240702	175800	375513770	5750	5750	5750	5750	0
171	20240702	175700	375513770	5750	5750	5750	5750	0
172	20240702	175600	375513770	5750	5750	5750	5750	0
173	20240702	175500	375513770	5750	5750	5750	5750	0
174	20240702	175400	375513770	5750	5750	5750	5750	0
175	20240702	175300	375513770	5750	5750	5750	5750	0
176	20240702	175200	375513770	5750	5750	5750	5750	0
177	20240702	175100	375513770	5750	5750	5750	5750	0
178	20240702	175000	375513770	5750	5750	5750	5750	0
179	20240702	174900	375513770	5750	5750	5750	5750	0
180	20240702	174800	375513770	5750	5750	5750	5750	0
181	20240702	174700	375513770	5750	5750	5750	5750	0
182	20240702	174600	375513770	5750	5750	5750	5750	955
183	20240702	174500	375513770	5750	5750	5750	5750	0
184	20240702	174400	375513770	5750	5750	5750	5750	0
185	20240702	174300	375513770	5750	5750	5750	5750	0
186	20240702	174200	375513770	5750	5750	5750	5750	0
187	20240702	174100	375513770	5750	5750	5750	5750	0
188	20240702	174000	375513770	5750	5750	5750	5750	0
189	20240702	173900	375513770	5750	5750	5750	5750	0
190	20240702	173800	375513770	5750	5750	5750	5750	0
191	20240702	173700	375513770	5750	5750	5750	5750	0
192	20240702	173600	375513770	5750	5750	5750	5750	0
193	20240702	173500	375513770	5750	5750	5750	5750	0
194	20240702	173400	375513770	5750	5750	5750	5750	0
195	20240702	173300	375513770	5750	5750	5750	5750	0
196	20240702	173200	375513770	5750	5750	5750	5750	0
197	20240702	173100	375513770	5750	5750	5750	5750	0
198	20240702	173000	375513770	5750	5750	5750	5750	0
199	20240702	172900	375513770	5750	5750	5750	5750	0
200	20240702	172800	375513770	5750	5750	5750	5750	0
201	20240702	172700	375513770	5750	5750	5750	5750	0
202	20240702	172600	375513770	5750	5750	5750	5750	0
203	20240702	172500	375513770	5750	5750	5750	5750	0
204	20240702	172400	375513770	5750	5750	5750	5750	0
205	20240702	172300	375513770	5750	5750	5750	5750	0
206	20240702	172200	375513770	5750	5750	5750	5750	0
207	20240702	172100	375513770	5750	5750	5750	5750	0
208	20240702	172000	375513770	5750	5750	5750	5750	0
209	20240702	171900	375513770	5750	5750	5750	5750	0
210	20240702	171800	375513770	5750	5750	5750	5750	0
211	20240702	171700	375513770	5750	5750	5750	5750	0
212	20240702	171600	375513770	5750	5750	5750	5750	955
213	20240702	171500	375513770	5750	5750	5750	5750	0
214	20240702	171400	375513770	5750	5750	5750	5750	0
215	20240702	171300	375513770	5750	5750	5750	5750	0
216	20240702	171200	375513770	5750	5750	5750	5750	0
217	20240702	171100	375513770	5750	5750	5750	5750	0
218	20240702	171000	375513770	5750	5750	5750	5750	0
219	20240702	170900	375513770	5750	5750	5750	5750	0
220	20240702	170800	375513770	5750	5750	5750	5750	0
221	20240702	170700	375513770	5750	5750	5750	5750	0
222	20240702	170600	375513770	5750	5750	5750	5750	0
223	20240702	170500	375513770	5750	5750	5750	5750	0
224	20240702	170400	375513770	5750	5750	5750	5750	0
225	20240702	170300	375513770	5750	5750	5750	5750	0
226	20240702	170200	375513770	5750	5750	5750	5750	0
227	20240702	170100	375513770	5750	5750	5750	5750	0
228	20240702	170000	375513770	5750	5750	5750	5750	0
229	20240702	165900	375513770	5750	5750	5750	5750	0
230	20240702	165800	375513770	5750	5750	5750	5750	0
231	20240702	165700	375513770	5750	5750	5750	5750	0
232	20240702	165600	375513770	5750	5750	5750	5750	0
233	20240702	165500	375513770	5750	5750	5750	5750	0
234	20240702	165400	375513770	5750	5750	5750	5750	0
235	20240702	165300	375513770	5750	5750	5750	5750	0
236	20240702	165200	375513770	5750	5750	5750	5750	0
237	20240702	165100	375513770	5750	5750	5750	5750	0
238	20240702	165000	375513770	5750	5750	5750	5750	0
239	20240702	164900	375513770	5750	5750	5750	5750	0
240	20240702	164800	375513770	5750	5750	5750	5750	0
241	20240702	164700	375513770	5750	5750	5750	5750	0
242	20240702	164600	375513770	5750	5750	5750	5750	955
243	20240702	164500	375513770	5750	5750	5750	5750	0
244	20240702	164400	375513770	5750	5750	5750	5750	0
245	20240702	164300	375513770	5750	5750	5750	5750	0
246	20240702	164200	375513770	5750	5750	5750	5750	0
247	20240702	164100	375513770	5750	5750	5750	5750	0
248	20240702	164000	375513770	5750	5750	5750	5750	0
249	20240702	163900	375513770	5750	5750	5750	5750	0
250	20240702	163800	375513770	5750	5750	5750	5750	0
251	20240702	163700	375513770	5750	5750	5750	5750	0
252	20240702	163600	375513770	5750	5750	5750	5750	0
253	20240702	163500	375513770	5750	5750	5750	5750	0
254	20240702	163400	375513770	5750	5750	5750	5750	0
255	20240702	163300	375513770	5750	5750	5750	5750	0
256	20240702	163200	375513770	5750	5750	5750	5750	0
257	20240702	163100	375513770	5750	5750	5750	5750	0
258	20240702	163000	375513770	5750	5750	5750	5750	0
259	20240702	162900	375513770	5750	5750	5750	5750	0
260	20240702	162800	375513770	5750	5750	5750	5750	0
261	20240702	162700	375513770	5750	5750	5750	5750	0
262	20240702	162600	375513770	5750	5750	5750	5750	0
263	20240702	162500	375513770	5750	5750	5750	5750	0
264	20240702	162400	375513770	5750	5750	5750	5750	0
265	20240702	162300	375513770	5750	5750	5750	5750	0
266	20240702	162200	375513770	5750	5750	5750	5750	0
267	20240702	162100	375513770	5750	5750	5750	5750	0
268	20240702	162000	375513770	5750	5750	5750	5750	0
269	20240702	161900	375513770	5750	5750	5750	5750	0
270	20240702	161800	375513770	5750	5750	5750	5750	0
271	20240702	161700	375513770	5750	5750	5750	5750	0
272	20240702	161600	375513770	5750	5750	5750	5750	955
273	20240702	161500	375513770	5750	5750	5750	5750	0
274	20240702	161400	375513770	5750	5750	5750	5750	0
275	20240702	161300	375513770	5750	5750	5750	5750	0
276	20240702	161200	375513770	5750	5750	5750	5750	0
277	20240702	161100	375513770	5750	5750	5750	5750	0
278	20240702	161000	375513770	5750	5750	5750	5750	0
279	20240702	160900	375513770	5750	5750	5750	5750	0
280	20240702	160800	375513770	5750	5750	5750	5750	0
281	20240702	160700	375513770	5750	5750	5750	5750	0
282	20240702	160600	375513770	5750	5750	5750	5750	0
283	20240702	160500	375513770	5750	5750	5750	5750	0
284	20240702	160400	375513770	5750	5750	5750	5750	0
285	20240702	160300	375513770	5750	5750	5750	5750	0
286	20240702	160200	375513770	5750	5750	5750	5750	0
287	20240702	160100	375513770	5750	5750	5750	5750	0
288	20240702	160000	375513770	5750	5750	5750	5750	0
289	20240702	155900	375513770	5750	5750	5750	5750	0
290	20240702	155800	375513770	5750	5750	5750	5750	0
291	20240702	155700	375513770	5750	5750	5750	5750	0
292	20240702	155600	375513770	5750	5750	5750	5750	0
293	20240702	155500	375513770	5750	5750	5750	5750	0
294	20240702	155400	375513770	5750	5750	5750	5750	0
295	20240702	155300	375513770	5750	5750	5750	5750	0
296	20240702	155200	375513770	5750	5750	5750	5750	0
297	20240702	155100	375513770	5750	5750	5750	5750	0
298	20240702	155000	375513770	5750	5750	5750	5750	0
299	20240702	154900	375513770	5750	5750	5750	5750	0
300	20240702	154800	375513770	5750	5750	5750	5750	0
301	20240702	154700	375513770	5750	5750	5750	5750	0
302	20240702	154600	375513770	5750	5750	5750	5750	955
303	20240702	154500	375513770	5750	5750	5750	5750	0
304	20240702	154400	375513770	5750	5750	5750	5750	0
305	20240702	154300	375513770	5750	5750	5750	5750	0
306	20240702	154200	375513770	5750	5750	5750	5750	0
307	20240702	154100	375513770	5750	5750	5750	5750	0
308	20240702	154000	375513770	5750	5750	5750	5750	0
309	20240702	153900	375513770	5750	5750	5750	5750	0
310	20240702	153800	375513770	5750	5750	5750	5750	0
311	20240702	153700	375513770	5750	5750	5750	5750	0
312	20240702	153600	375513770	5750	5750	5750	5750	0
313	20240702	153500	375513770	5750	5750	5750	5750	0
314	20240702	153400	375513770	5750	5750	5750	5750	0
315	20240702	153300	375513770	5750	5750	5750	5750	0
316	20240702	153200	375513770	5750	5750	5750	5750	0
317	20240702	153100	375513770	5750	5750	5750	5750	0
318	20240702	153000	375513770	5750	5750	5750	5750	955
319	20240702	152900	370022520	5780	5780	5780	5780	0
320	20240702	152800	370022520	5780	5780	5780	5780	0
321	20240702	152700	370022520	5780	5780	5780	5780	0
322	20240702	152600	370022520	5780	5780	5780	5780	0
323	20240702	152500	370022520	5780	5780	5780	5780	0
324	20240702	152400	370022520	5780	5780	5780	5780	0
325	20240702	152300	370022520	5780	5780	5780	5780	0
326	20240702	152200	370022520	5780	5780	5780	5780	0
327	20240702	152100	370022520	5780	5780	5780	5780	0
328	20240702	152000	370022520	5780	5780	5780	5780	0
329	20240702	151900	370022520	5780	5770	5780	5770	18
330	20240702	151800	369918650	5780	5780	5780	5780	0
331	20240702	151700	369918650	5780	5780	5780	5780	1
332	20240702	151600	369912870	5780	5780	5780	5780	3
333	20240702	151500	369895530	5780	5780	5780	5780	2
334	20240702	151400	369883970	5780	5780	5780	5780	0
335	20240702	151300	369883970	5780	5780	5780	5780	0
336	20240702	151200	369883970	5780	5780	5780	5780	0
337	20240702	151100	369883970	5780	5780	5780	5780	0
338	20240702	151000	369883970	5780	5770	5780	5770	62
339	20240702	150900	369525770	5780	5780	5780	5780	50
340	20240702	150800	369236770	5780	5780	5780	5780	0
341	20240702	150700	369236770	5780	5780	5780	5780	0
342	20240702	150600	369236770	5780	5780	5780	5780	0
343	20240702	150500	369236770	5780	5780	5780	5780	7
344	20240702	150400	369196310	5780	5780	5780	5780	0
345	20240702	150300	369196310	5780	5780	5780	5780	0
346	20240702	150200	369196310	5780	5780	5780	5780	0
347	20240702	150100	369196310	5780	5780	5780	5780	0
348	20240702	150000	369196310	5780	5780	5780	5780	0
349	20240702	145900	369196310	5780	5780	5780	5750	362
350	20240702	145800	367112320	5780	5780	5780	5780	0
351	20240702	145700	367112320	5780	5780	5790	5780	689
352	20240702	145600	363124830	5790	5790	5790	5790	2
353	20240702	145500	363113250	5790	5790	5790	5790	5
354	20240702	145400	363084300	5790	5790	5790	5790	0
355	20240702	145300	363084300	5790	5790	5790	5790	1
356	20240702	145200	363078510	5790	5790	5790	5790	34
357	20240702	145100	362881650	5790	5790	5790	5790	0
358	20240702	145000	362881650	5790	5790	5790	5790	10
359	20240702	144900	362823750	5790	5790	5790	5790	0
360	20240702	144800	362823750	5790	5790	5790	5790	0
361	20240702	144700	362823750	5790	5800	5800	5790	13
362	20240702	144600	362748450	5790	5790	5790	5790	0
363	20240702	144500	362748450	5790	5790	5790	5790	39
364	20240702	144400	362522640	5790	5790	5790	5790	15
365	20240702	144300	362435790	5790	5790	5790	5790	0
366	20240702	144200	362435790	5790	5790	5790	5790	9
367	20240702	144100	362383680	5800	5780	5800	5780	26
368	20240702	144000	362233220	5800	5800	5800	5800	5
369	20240702	143900	362204220	5800	5800	5800	5800	0
370	20240702	143800	362204220	5800	5800	5800	5800	2
371	20240702	143700	362192620	5790	5800	5800	5790	17
372	20240702	143600	362094180	5800	5800	5800	5800	5
373	20240702	143500	362065180	5800	5800	5800	5800	2
374	20240702	143400	362053580	5800	5800	5800	5800	101
375	20240702	143300	361467780	5800	5800	5800	5800	2
376	20240702	143200	361456180	5800	5800	5800	5800	5
377	20240702	143100	361427180	5800	5800	5800	5800	5
378	20240702	143000	361398180	5800	5800	5800	5800	5
379	20240702	142900	361369180	5800	5800	5800	5800	7
380	20240702	142800	361328580	5800	5780	5800	5780	30
381	20240702	142700	361154910	5770	5770	5780	5770	191
382	20240702	142600	360052800	5770	5760	5770	5760	7
383	20240702	142500	360012460	5770	5770	5770	5770	106
384	20240702	142400	359400840	5780	5780	5780	5780	1
385	20240702	142300	359395060	5780	5780	5780	5780	0
386	20240702	142200	359395060	5780	5790	5790	5780	13
387	20240702	142100	359319900	5780	5800	5800	5780	2
388	20240702	142000	359308320	5800	5800	5800	5800	1
389	20240702	141900	359302520	5800	5800	5800	5800	0
390	20240702	141800	359302520	5800	5800	5800	5800	1
391	20240702	141700	359296720	5770	5770	5770	5770	22
392	20240702	141600	359169780	5800	5800	5800	5800	0
393	20240702	141500	359169780	5800	5800	5800	5800	1
394	20240702	141400	359163980	5790	5800	5800	5790	3
395	20240702	141300	359146590	5800	5800	5800	5800	0
396	20240702	141200	359146590	5800	5770	5800	5770	3
397	20240702	141100	359129220	5800	5780	5800	5780	124
398	20240702	141000	358412480	5800	5800	5800	5800	4
399	20240702	140900	358389280	5780	5780	5780	5780	380
400	20240702	140800	356192880	5780	5780	5780	5780	0
401	20240702	140700	356192880	5780	5780	5780	5780	5
402	20240702	140600	356163980	5780	5760	5780	5760	12
403	20240702	140500	356094840	5760	5770	5770	5760	11
404	20240702	140400	356031390	5770	5770	5770	5770	4
405	20240702	140300	356008310	5770	5770	5770	5770	1
406	20240702	140200	356002540	5770	5770	5770	5770	302
407	20240702	140100	354260000	5780	5780	5780	5780	0
408	20240702	140000	354260000	5780	5780	5780	5780	1
409	20240702	135900	354254220	5790	5780	5790	5780	10
410	20240702	135800	354196360	5780	5780	5780	5780	5
411	20240702	135700	354167460	5780	5780	5780	5780	5
412	20240702	135600	354138560	5780	5780	5780	5780	7
413	20240702	135500	354098100	5780	5770	5780	5770	7
414	20240702	135400	354057650	5780	5780	5780	5780	23
415	20240702	135300	353924710	5780	5780	5780	5780	16
416	20240702	135200	353832230	5780	5780	5780	5780	7
417	20240702	135100	353791770	5780	5780	5780	5780	3
418	20240702	135000	353774430	5790	5790	5790	5790	0
419	20240702	134900	353774430	5790	5790	5790	5790	3
420	20240702	134800	353757060	5790	5790	5790	5790	5
421	20240702	134700	353728110	5790	5790	5790	5770	15
422	20240702	134600	353641460	5790	5770	5790	5770	23
423	20240702	134500	353508610	5770	5770	5770	5770	2
424	20240702	134400	353497070	5780	5780	5780	5780	7
425	20240702	134300	353456610	5800	5800	5800	5800	0
426	20240702	134200	353456610	5800	5800	5800	5800	20
427	20240702	134100	353340610	5800	5800	5800	5800	0
428	20240702	134000	353340610	5800	5800	5800	5800	0
429	20240702	133900	353340610	5800	5800	5800	5800	0
430	20240702	133800	353340610	5800	5800	5800	5800	50
431	20240702	133700	353050610	5800	5800	5800	5800	0
432	20240702	133600	353050610	5800	5800	5800	5800	0
433	20240702	133500	353050610	5800	5800	5800	5800	20
434	20240702	133400	352934610	5800	5800	5800	5800	1
435	20240702	133300	352928810	5800	5800	5800	5800	0
436	20240702	133200	352928810	5800	5800	5800	5800	1
437	20240702	133100	352923010	5800	5800	5800	5800	5
438	20240702	133000	352894010	5770	5800	5800	5770	37
439	20240702	132900	352680490	5800	5800	5800	5800	0
440	20240702	132800	352680490	5800	5800	5800	5800	0
441	20240702	132700	352680490	5800	5800	5800	5800	6
442	20240702	132600	352645690	5750	5750	5750	5750	0
443	20240702	132500	352645690	5750	5750	5750	5750	200
444	20240702	132400	351495690	5800	5800	5800	5800	0
445	20240702	132300	351495690	5800	5800	5800	5800	0
446	20240702	132200	351495690	5800	5800	5800	5800	0
447	20240702	132100	351495690	5800	5800	5800	5800	0
448	20240702	132000	351495690	5800	5800	5800	5800	0
449	20240702	131900	351495690	5800	5800	5800	5800	0
450	20240702	131800	351495690	5800	5800	5800	5800	0
451	20240702	131700	351495690	5800	5800	5800	5800	0
452	20240702	131600	351495690	5800	5800	5800	5800	1
453	20240702	131500	351489890	5800	5800	5800	5800	10
454	20240702	131400	351431890	5800	5800	5800	5800	9
455	20240702	131300	351379690	5800	5800	5800	5800	0
456	20240702	131200	351379690	5800	5800	5800	5800	5
457	20240702	131100	351350690	5800	5800	5800	5790	20
458	20240702	131000	351234790	5800	5800	5800	5800	5
459	20240702	130900	351205790	5800	5800	5800	5800	6
460	20240702	130800	351170990	5800	5800	5800	5800	4
461	20240702	130700	351147790	5800	5800	5800	5800	6
462	20240702	130600	351112990	5800	5800	5800	5800	15
463	20240702	130500	351025990	5800	5800	5800	5800	5
464	20240702	130400	350996990	5800	5800	5800	5800	3
465	20240702	130300	350979590	5800	5800	5800	5800	2
466	20240702	130200	350967990	5800	5800	5800	5800	21
467	20240702	130100	350846190	5800	5800	5800	5730	5
468	20240702	130000	350817330	5800	5800	5800	5800	0
469	20240702	125900	350817330	5800	5800	5800	5730	1003
470	20240702	125800	345057540	5800	5800	5800	5750	123
471	20240702	125700	344349810	5810	5810	5810	5810	82
472	20240702	125600	343873390	5810	5810	5810	5810	1
473	20240702	125500	343867580	5810	5820	5820	5800	503
474	20240702	125400	340950140	5820	5820	5820	5820	0
475	20240702	125300	340950140	5820	5750	5820	5750	112
476	20240702	125200	340302500	5820	5820	5820	5820	0
477	20240702	125100	340302500	5820	5780	5820	5780	1000
478	20240702	125000	334493210	5780	5780	5780	5780	6
479	20240702	124900	334458530	5770	5770	5770	5770	5
480	20240702	124800	334429680	5770	5770	5770	5770	7
481	20240702	124700	334389290	5770	5740	5770	5730	566
482	20240702	124600	331140590	5750	5740	5750	5740	512
483	20240702	124500	328201640	5750	5750	5750	5750	112
484	20240702	124400	327557640	5770	5770	5770	5770	12
485	20240702	124300	327488400	5770	5760	5770	5750	84
486	20240702	124200	327005170	5770	5770	5770	5770	1
487	20240702	124100	326999400	5770	5770	5770	5770	0
488	20240702	124000	326999400	5770	5770	5770	5770	1
489	20240702	123900	326993630	5770	5790	5790	5770	43
490	20240702	123800	326745480	5770	5770	5770	5770	1
491	20240702	123700	326739710	5790	5790	5790	5790	0
492	20240702	123600	326739710	5790	5790	5790	5790	40
493	20240702	123500	326508110	5800	5800	5800	5800	0
494	20240702	123400	326508110	5800	5800	5800	5800	1
495	20240702	123300	326502310	5800	5800	5800	5800	0
496	20240702	123200	326502310	5800	5770	5800	5770	2001
497	20240702	123100	314919190	5760	5760	5760	5760	0
498	20240702	123000	314919190	5760	5760	5770	5760	24
499	20240702	122900	314780940	5770	5770	5770	5770	3
500	20240702	122800	314763630	5770	5770	5770	5770	0
501	20240702	122700	314763630	5770	5770	5770	5770	3
502	20240702	122600	314746320	5770	5770	5770	5770	5
503	20240702	122500	314717470	5760	5760	5760	5760	0
504	20240702	122400	314717470	5760	5770	5770	5760	17
505	20240702	122300	314619520	5770	5770	5770	5770	1
506	20240702	122200	314613750	5770	5770	5770	5770	2
507	20240702	122100	314602210	5770	5770	5770	5770	1
508	20240702	122000	314596440	5770	5770	5770	5770	1
509	20240702	121900	314590670	5770	5770	5770	5770	5
510	20240702	121800	314561820	5770	5750	5770	5750	159
511	20240702	121700	313647530	5770	5770	5770	5770	2
512	20240702	121600	313635990	5770	5760	5770	5760	8
513	20240702	121500	313589890	5760	5760	5760	5760	5
514	20240702	121400	313561090	5760	5760	5760	5760	0
515	20240702	121300	313561090	5760	5760	5760	5760	0
516	20240702	121200	313561090	5760	5760	5760	5760	0
517	20240702	121100	313561090	5760	5760	5760	5760	5
518	20240702	121000	313532290	5760	5760	5760	5760	0
519	20240702	120900	313532290	5760	5760	5760	5760	0
520	20240702	120800	313532290	5760	5760	5760	5760	0
521	20240702	120700	313532290	5760	5760	5760	5760	4
522	20240702	120600	313509250	5760	5760	5760	5760	0
523	20240702	120500	313509250	5760	5760	5760	5760	9
524	20240702	120400	313457410	5770	5770	5770	5770	1
525	20240702	120300	313451640	5770	5760	5770	5760	3
526	20240702	120200	313434350	5770	5770	5770	5770	2
527	20240702	120100	313422810	5770	5770	5770	5770	7
528	20240702	120000	313382420	5770	5770	5770	5750	112
529	20240702	115900	312738180	5770	5770	5770	5770	2
530	20240702	115800	312726640	5770	5770	5770	5770	10
531	20240702	115700	312668940	5770	5770	5770	5770	14
532	20240702	115600	312588160	5770	5760	5770	5760	20
533	20240702	115500	312472790	5750	5750	5750	5750	1
534	20240702	115400	312467040	5770	5770	5770	5770	5
535	20240702	115300	312438190	5770	5770	5770	5770	0
536	20240702	115200	312438190	5770	5770	5770	5770	0
537	20240702	115100	312438190	5770	5760	5770	5760	15
538	20240702	115000	312351740	5760	5760	5760	5760	35
539	20240702	114900	312150140	5760	5760	5760	5760	44
540	20240702	114800	311896700	5760	5760	5760	5760	13
541	20240702	114700	311821820	5770	5770	5770	5770	0
542	20240702	114600	311821820	5770	5770	5770	5770	0
543	20240702	114500	311821820	5770	5770	5770	5770	5
544	20240702	114400	311792970	5770	5770	5770	5770	0
545	20240702	114300	311792970	5770	5770	5770	5770	0
546	20240702	114200	311792970	5770	5750	5770	5750	101
547	20240702	114100	311212200	5770	5770	5770	5770	12
548	20240702	114000	311142960	5770	5770	5770	5770	6
549	20240702	113900	311108340	5770	5760	5770	5760	15
550	20240702	113800	311021890	5780	5780	5780	5780	0
551	20240702	113700	311021890	5780	5780	5780	5780	12
552	20240702	113600	310952530	5780	5780	5780	5780	0
553	20240702	113500	310952530	5780	5780	5780	5780	3
554	20240702	113400	310935190	5780	5780	5780	5780	1
555	20240702	113300	310929410	5780	5780	5780	5780	1
556	20240702	113200	310923630	5750	5750	5750	5750	100
557	20240702	113100	310348630	5750	5750	5750	5750	0
558	20240702	113000	310348630	5750	5750	5750	5750	0
559	20240702	112900	310348630	5750	5750	5750	5750	27
560	20240702	112800	310193380	5750	5750	5750	5750	13
561	20240702	112700	310118630	5750	5750	5750	5750	0
562	20240702	112600	310118630	5750	5750	5750	5750	16
563	20240702	112500	310026630	5780	5780	5780	5780	0
564	20240702	112400	310026630	5780	5750	5780	5750	4
565	20240702	112300	310003570	5780	5750	5780	5750	10
566	20240702	112200	309945800	5740	5740	5740	5740	0
567	20240702	112100	309945800	5740	5740	5740	5740	0
568	20240702	112000	309945800	5740	5740	5740	5740	0
569	20240702	111900	309945800	5740	5740	5740	5740	1
570	20240702	111800	309940060	5780	5780	5780	5780	2
571	20240702	111700	309928500	5780	5780	5780	5780	3
572	20240702	111600	309911160	5780	5780	5780	5780	18
573	20240702	111500	309807120	5780	5780	5780	5780	5
574	20240702	111400	309778220	5780	5770	5780	5750	506
575	20240702	111300	306866440	5780	5780	5780	5780	2
576	20240702	111200	306854880	5780	5780	5780	5780	25
577	20240702	111100	306710380	5780	5780	5780	5780	10
578	20240702	111000	306652580	5800	5800	5800	5800	0
579	20240702	110900	306652580	5800	5800	5800	5800	0
580	20240702	110800	306652580	5800	5800	5800	5800	2
581	20240702	110700	306640980	5800	5790	5800	5790	10
582	20240702	110600	306583060	5800	5800	5800	5800	1
583	20240702	110500	306577260	5800	5800	5800	5800	1
584	20240702	110400	306571460	5800	5800	5800	5800	3
585	20240702	110300	306554060	5800	5800	5800	5800	0
586	20240702	110200	306554060	5800	5800	5800	5800	0
587	20240702	110100	306554060	5800	5800	5800	5800	1
588	20240702	110000	306548260	5800	5800	5800	5800	2
589	20240702	105900	306536660	5800	5800	5800	5800	2
590	20240702	105800	306525060	5800	5800	5800	5800	14
591	20240702	105700	306443860	5800	5770	5800	5770	201
592	20240702	105600	305284060	5770	5770	5770	5770	0
593	20240702	105500	305284060	5770	5770	5770	5770	1
594	20240702	105400	305278290	5790	5780	5790	5780	13
595	20240702	105300	305203090	5770	5770	5770	5770	88
596	20240702	105200	304695330	5790	5770	5800	5770	116
597	20240702	105100	304022930	5800	5800	5800	5800	0
598	20240702	105000	304022930	5800	5800	5800	5800	7
599	20240702	104900	303982330	5800	5800	5800	5790	1307
600	20240702	104800	296414210	5810	5810	5810	5810	5
601	20240702	104700	296385160	5810	5810	5810	5810	23
602	20240702	104600	296251530	5800	5800	5800	5800	50
603	20240702	104500	295961530	5810	5810	5810	5810	2
604	20240702	104400	295949910	5810	5810	5810	5810	71
605	20240702	104300	295537400	5810	5810	5810	5800	36
606	20240702	104200	295328570	5810	5810	5810	5800	20
607	20240702	104100	295212470	5800	5800	5800	5800	169
608	20240702	104000	294232270	5800	5800	5800	5800	0
609	20240702	103900	294232270	5800	5790	5800	5790	1466
610	20240702	103800	285744030	5790	5790	5800	5790	53
611	20240702	103700	285437130	5790	5770	5790	5770	935
612	20240702	103600	280042080	5770	5770	5770	5770	0
613	20240702	103500	280042080	5770	5770	5770	5770	3
614	20240702	103400	280024770	5770	5760	5770	5750	976
615	20240702	103300	274403050	5760	5760	5760	5760	56
616	20240702	103200	274080490	5760	5760	5760	5760	4
617	20240702	103100	274057450	5760	5750	5760	5750	12
618	20240702	103000	273988440	5750	5750	5750	5750	5
619	20240702	102900	273959690	5740	5740	5740	5740	0
620	20240702	102800	273959690	5740	5740	5750	5740	10
621	20240702	102700	273902240	5740	5760	5760	5740	10
622	20240702	102600	273844770	5730	5760	5760	5730	1104
623	20240702	102500	267513840	5760	5760	5760	5760	0
624	20240702	102400	267513840	5760	5770	5770	5760	19
625	20240702	102300	267404310	5770	5770	5770	5770	20
626	20240702	102200	267288910	5760	5760	5760	5760	15
627	20240702	102100	267202510	5750	5750	5750	5750	312
628	20240702	102000	265408510	5760	5760	5760	5760	0
629	20240702	101900	265408510	5760	5760	5760	5760	404
630	20240702	101800	263081470	5760	5760	5760	5760	0
631	20240702	101700	263081470	5760	5760	5760	5760	2
632	20240702	101600	263069950	5760	5760	5760	5760	12
633	20240702	101500	263000830	5760	5760	5760	5760	15
634	20240702	101400	262914430	5750	5750	5750	5750	387
635	20240702	101300	260689180	5750	5750	5750	5750	169
636	20240702	101200	259717430	5760	5760	5760	5760	30
637	20240702	101100	259544630	5760	5760	5760	5760	6
638	20240702	101000	259510070	5760	5760	5760	5760	65
639	20240702	100900	259135670	5760	5760	5760	5760	45
640	20240702	100800	258876470	5760	5760	5760	5760	550
641	20240702	100700	255708470	5780	5800	5800	5770	321
642	20240702	100600	253856130	5790	5790	5790	5790	120
643	20240702	100500	253161330	5800	5800	5800	5800	4
644	20240702	100400	253138130	5800	5800	5800	5800	18
645	20240702	100300	253033730	5790	5810	5810	5790	15
646	20240702	100200	252946730	5810	5790	5810	5790	165
647	20240702	100100	251989880	5810	5790	5810	5790	2006
648	20240702	100000	240365040	5790	5790	5790	5790	22
649	20240702	095900	240237660	5790	5790	5790	5790	5
650	20240702	095800	240208710	5790	5810	5810	5790	28
651	20240702	095700	240046350	5810	5810	5810	5810	112
652	20240702	095600	239395630	5810	5810	5810	5810	0
653	20240702	095500	239395630	5810	5800	5810	5800	200
654	20240702	095400	238235550	5800	5810	5810	5760	6
655	20240702	095300	238200780	5820	5780	5830	5750	1964
656	20240702	095200	226818930	5830	5830	5830	5830	0
657	20240702	095100	226818930	5830	5810	5860	5740	801
658	20240702	095000	222184510	5810	5740	5810	5740	841
659	20240702	094900	217335070	5750	5760	5760	5750	864
660	20240702	094800	212367020	5750	5750	5750	5750	57
661	20240702	094700	212039270	5750	5760	5790	5750	856
662	20240702	094600	207093280	5730	5750	5770	5730	436
663	20240702	094500	204593220	5720	5730	5730	5720	854
664	20240702	094400	199701400	5740	5750	5760	5740	914
665	20240702	094300	194446080	5750	5750	5750	5750	5
666	20240702	094200	194417330	5750	5760	5770	5740	3454
667	20240702	094100	174534480	5760	5780	5780	5760	7973
668	20240702	094000	128609860	5780	5770	5780	5770	25
669	20240702	093900	128465560	5760	5770	5770	5760	47
670	20240702	093800	128194630	5790	5790	5790	5790	105
671	20240702	093700	127586680	5790	5770	5790	5770	36
672	20240702	093600	127378360	5770	5760	5770	5760	168
673	20240702	093500	126409110	5750	5770	5770	5750	98
674	20240702	093400	125844930	5770	5760	5770	5760	228
675	20240702	093300	124531490	5760	5760	5770	5760	41
676	20240702	093200	124295110	5750	5780	5780	5750	837
677	20240702	093100	119464580	5780	5790	5790	5770	1360
678	20240702	093000	111611290	5780	5790	5790	5780	312
679	20240702	092900	109807920	5780	5780	5780	5780	7
680	20240702	092800	109767460	5780	5790	5800	5780	1791
681	20240702	092700	99404210	5790	5820	5820	5790	920
682	20240702	092600	94069440	5830	5820	5830	5820	92
683	20240702	092500	93533450	5810	5820	5820	5810	70
684	20240702	092400	93126220	5800	5850	5850	5800	93
685	20240702	092300	92586670	5800	5810	5810	5800	5609
686	20240702	092200	60051260	5830	5830	5830	5820	271
687	20240702	092100	58472430	5870	5870	5870	5870	0
688	20240702	092000	58472430	5870	5860	5870	5860	340
689	20240702	091900	56477620	5830	5820	5830	5810	380
690	20240702	091800	54267520	5820	5810	5860	5810	1301
691	20240702	091700	46699850	5810	5810	5810	5810	676
692	20240702	091600	42772290	5810	5820	5820	5810	961
693	20240702	091500	37188870	5820	5820	5820	5820	11
694	20240702	091400	37124850	5820	5820	5820	5820	6
695	20240702	091300	37089930	5820	5820	5820	5820	39
696	20240702	091200	36862950	5800	5800	5800	5800	215
697	20240702	091100	35615950	5800	5800	5800	5800	115
698	20240702	091000	34948950	5800	5820	5820	5800	55
699	20240702	090900	34629550	5820	5830	5830	5810	954
700	20240702	090800	29082610	5830	5840	5840	5830	4695
701	20240702	090700	1665530	5850	5850	5850	5850	23
702	20240702	090600	1530980	5850	5850	5850	5850	20
703	20240702	090500	1413980	5850	5850	5850	5850	8
704	20240702	090400	1367180	5840	5840	5840	5840	0
705	20240702	090300	1367180	5840	5850	5870	5840	10
706	20240702	090200	1308600	5860	5860	5860	5860	0
707	20240702	090100	1308600	5860	5860	5860	5860	10
708	20240702	090000	1250000	5870	5840	5870	5840	214