KissMeData/218150/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	205200	826105530	5420	5420	5420	5420	13400
3	20240703	205100	826105530	5420	5420	5420	5420	0
4	20240703	205000	826105530	5420	5420	5420	5420	0
5	20240703	204900	826105530	5420	5420	5420	5420	0
6	20240703	204800	826105530	5420	5420	5420	5420	0
7	20240703	204700	826105530	5420	5420	5420	5420	0
8	20240703	204600	826105530	5420	5420	5420	5420	0
9	20240703	204500	826105530	5420	5420	5420	5420	0
10	20240703	204400	826105530	5420	5420	5420	5420	0
11	20240703	204300	826105530	5420	5420	5420	5420	0
12	20240703	204200	826105530	5420	5420	5420	5420	0
13	20240703	204100	826105530	5420	5420	5420	5420	0
14	20240703	204000	826105530	5420	5420	5420	5420	0
15	20240703	203900	826105530	5420	5420	5420	5420	0
16	20240703	203800	826105530	5420	5420	5420	5420	0
17	20240703	203700	826105530	5420	5420	5420	5420	0
18	20240703	203600	826105530	5420	5420	5420	5420	0
19	20240703	203500	826105530	5420	5420	5420	5420	0
20	20240703	203400	826105530	5420	5420	5420	5420	0
21	20240703	203300	826105530	5420	5420	5420	5420	0
22	20240703	203200	826105530	5420	5420	5420	5420	0
23	20240703	203100	826105530	5420	5420	5420	5420	0
24	20240703	203000	826105530	5420	5420	5420	5420	0
25	20240703	202900	826105530	5420	5420	5420	5420	0
26	20240703	202800	826105530	5420	5420	5420	5420	0
27	20240703	202700	826105530	5420	5420	5420	5420	0
28	20240703	202600	826105530	5420	5420	5420	5420	0
29	20240703	202500	826105530	5420	5420	5420	5420	0
30	20240703	202400	826105530	5420	5420	5420	5420	0
31	20240703	202300	826105530	5420	5420	5420	5420	0
32	20240703	202200	826105530	5420	5420	5420	5420	13400
33	20240703	202100	826105530	5420	5420	5420	5420	0
34	20240703	202000	826105530	5420	5420	5420	5420	0
35	20240703	201900	826105530	5420	5420	5420	5420	0
36	20240703	201800	826105530	5420	5420	5420	5420	0
37	20240703	201700	826105530	5420	5420	5420	5420	0
38	20240703	201600	826105530	5420	5420	5420	5420	0
39	20240703	201500	826105530	5420	5420	5420	5420	0
40	20240703	201400	826105530	5420	5420	5420	5420	0
41	20240703	201300	826105530	5420	5420	5420	5420	0
42	20240703	201200	826105530	5420	5420	5420	5420	0
43	20240703	201100	826105530	5420	5420	5420	5420	0
44	20240703	201000	826105530	5420	5420	5420	5420	0
45	20240703	200900	826105530	5420	5420	5420	5420	0
46	20240703	200800	826105530	5420	5420	5420	5420	0
47	20240703	200700	826105530	5420	5420	5420	5420	0
48	20240703	200600	826105530	5420	5420	5420	5420	0
49	20240703	200500	826105530	5420	5420	5420	5420	0
50	20240703	200400	826105530	5420	5420	5420	5420	0
51	20240703	200300	826105530	5420	5420	5420	5420	0
52	20240703	200200	826105530	5420	5420	5420	5420	0
53	20240703	200100	826105530	5420	5420	5420	5420	0
54	20240703	200000	826105530	5420	5420	5420	5420	0
55	20240703	195900	826105530	5420	5420	5420	5420	0
56	20240703	195800	826105530	5420	5420	5420	5420	0
57	20240703	195700	826105530	5420	5420	5420	5420	0
58	20240703	195600	826105530	5420	5420	5420	5420	0
59	20240703	195500	826105530	5420	5420	5420	5420	0
60	20240703	195400	826105530	5420	5420	5420	5420	0
61	20240703	195300	826105530	5420	5420	5420	5420	0
62	20240703	195200	826105530	5420	5420	5420	5420	13400
63	20240703	195100	826105530	5420	5420	5420	5420	0
64	20240703	195000	826105530	5420	5420	5420	5420	0
65	20240703	194900	826105530	5420	5420	5420	5420	0
66	20240703	194800	826105530	5420	5420	5420	5420	0
67	20240703	194700	826105530	5420	5420	5420	5420	0
68	20240703	194600	826105530	5420	5420	5420	5420	0
69	20240703	194500	826105530	5420	5420	5420	5420	0
70	20240703	194400	826105530	5420	5420	5420	5420	0
71	20240703	194300	826105530	5420	5420	5420	5420	0
72	20240703	194200	826105530	5420	5420	5420	5420	0
73	20240703	194100	826105530	5420	5420	5420	5420	0
74	20240703	194000	826105530	5420	5420	5420	5420	0
75	20240703	193900	826105530	5420	5420	5420	5420	0
76	20240703	193800	826105530	5420	5420	5420	5420	0
77	20240703	193700	826105530	5420	5420	5420	5420	0
78	20240703	193600	826105530	5420	5420	5420	5420	0
79	20240703	193500	826105530	5420	5420	5420	5420	0
80	20240703	193400	826105530	5420	5420	5420	5420	0
81	20240703	193300	826105530	5420	5420	5420	5420	0
82	20240703	193200	826105530	5420	5420	5420	5420	0
83	20240703	193100	826105530	5420	5420	5420	5420	0
84	20240703	193000	826105530	5420	5420	5420	5420	0
85	20240703	192900	826105530	5420	5420	5420	5420	0
86	20240703	192800	826105530	5420	5420	5420	5420	0
87	20240703	192700	826105530	5420	5420	5420	5420	0
88	20240703	192600	826105530	5420	5420	5420	5420	0
89	20240703	192500	826105530	5420	5420	5420	5420	0
90	20240703	192400	826105530	5420	5420	5420	5420	0
91	20240703	192300	826105530	5420	5420	5420	5420	0
92	20240703	192200	826105530	5420	5420	5420	5420	13400
93	20240703	192100	826105530	5420	5420	5420	5420	0
94	20240703	192000	826105530	5420	5420	5420	5420	0
95	20240703	191900	826105530	5420	5420	5420	5420	0
96	20240703	191800	826105530	5420	5420	5420	5420	0
97	20240703	191700	826105530	5420	5420	5420	5420	0
98	20240703	191600	826105530	5420	5420	5420	5420	0
99	20240703	191500	826105530	5420	5420	5420	5420	0
100	20240703	191400	826105530	5420	5420	5420	5420	0
101	20240703	191300	826105530	5420	5420	5420	5420	0
102	20240703	191200	826105530	5420	5420	5420	5420	0
103	20240703	191100	826105530	5420	5420	5420	5420	0
104	20240703	191000	826105530	5420	5420	5420	5420	0
105	20240703	190900	826105530	5420	5420	5420	5420	0
106	20240703	190800	826105530	5420	5420	5420	5420	0
107	20240703	190700	826105530	5420	5420	5420	5420	0
108	20240703	190600	826105530	5420	5420	5420	5420	0
109	20240703	190500	826105530	5420	5420	5420	5420	0
110	20240703	190400	826105530	5420	5420	5420	5420	0
111	20240703	190300	826105530	5420	5420	5420	5420	0
112	20240703	190200	826105530	5420	5420	5420	5420	0
113	20240703	190100	826105530	5420	5420	5420	5420	0
114	20240703	190000	826105530	5420	5420	5420	5420	0
115	20240703	185900	826105530	5420	5420	5420	5420	0
116	20240703	185800	826105530	5420	5420	5420	5420	0
117	20240703	185700	826105530	5420	5420	5420	5420	0
118	20240703	185600	826105530	5420	5420	5420	5420	0
119	20240703	185500	826105530	5420	5420	5420	5420	0
120	20240703	185400	826105530	5420	5420	5420	5420	0
121	20240703	185300	826105530	5420	5420	5420	5420	0
122	20240703	185200	826105530	5420	5420	5420	5420	13400
123	20240703	185100	826105530	5420	5420	5420	5420	0
124	20240703	185000	826105530	5420	5420	5420	5420	0
125	20240703	184900	826105530	5420	5420	5420	5420	0
126	20240703	184800	826105530	5420	5420	5420	5420	0
127	20240703	184700	826105530	5420	5420	5420	5420	0
128	20240703	184600	826105530	5420	5420	5420	5420	0
129	20240703	184500	826105530	5420	5420	5420	5420	0
130	20240703	184400	826105530	5420	5420	5420	5420	0
131	20240703	184300	826105530	5420	5420	5420	5420	0
132	20240703	184200	826105530	5420	5420	5420	5420	0
133	20240703	184100	826105530	5420	5420	5420	5420	0
134	20240703	184000	826105530	5420	5420	5420	5420	0
135	20240703	183900	826105530	5420	5420	5420	5420	0
136	20240703	183800	826105530	5420	5420	5420	5420	0
137	20240703	183700	826105530	5420	5420	5420	5420	0
138	20240703	183600	826105530	5420	5420	5420	5420	0
139	20240703	183500	826105530	5420	5420	5420	5420	0
140	20240703	183400	826105530	5420	5420	5420	5420	0
141	20240703	183300	826105530	5420	5420	5420	5420	0
142	20240703	183200	826105530	5420	5420	5420	5420	0
143	20240703	183100	826105530	5420	5420	5420	5420	0
144	20240703	183000	826105530	5420	5420	5420	5420	0
145	20240703	182900	826105530	5420	5420	5420	5420	0
146	20240703	182800	826105530	5420	5420	5420	5420	0
147	20240703	182700	826105530	5420	5420	5420	5420	0
148	20240703	182600	826105530	5420	5420	5420	5420	0
149	20240703	182500	826105530	5420	5420	5420	5420	0
150	20240703	182400	826105530	5420	5420	5420	5420	0
151	20240703	182300	826105530	5420	5420	5420	5420	0
152	20240703	182200	826105530	5420	5420	5420	5420	13400
153	20240703	182100	826105530	5420	5420	5420	5420	0
154	20240703	182000	826105530	5420	5420	5420	5420	0
155	20240703	181900	826105530	5420	5420	5420	5420	0
156	20240703	181800	826105530	5420	5420	5420	5420	0
157	20240703	181700	826105530	5420	5420	5420	5420	0
158	20240703	181600	826105530	5420	5420	5420	5420	0
159	20240703	181500	826105530	5420	5420	5420	5420	0
160	20240703	181400	826105530	5420	5420	5420	5420	0
161	20240703	181300	826105530	5420	5420	5420	5420	0
162	20240703	181200	826105530	5420	5420	5420	5420	0
163	20240703	181100	826105530	5420	5420	5420	5420	0
164	20240703	181000	826105530	5420	5420	5420	5420	0
165	20240703	180900	826105530	5420	5420	5420	5420	0
166	20240703	180800	826105530	5420	5420	5420	5420	0
167	20240703	180700	826105530	5420	5420	5420	5420	0
168	20240703	180600	826105530	5420	5420	5420	5420	0
169	20240703	180500	826105530	5420	5420	5420	5420	0
170	20240703	180400	826105530	5420	5420	5420	5420	0
171	20240703	180300	826105530	5420	5420	5420	5420	0
172	20240703	180200	826105530	5420	5420	5420	5420	0
173	20240703	180100	826105530	5420	5420	5420	5420	0
174	20240703	180000	826105530	5420	5420	5420	5420	0
175	20240703	175900	826105530	5420	5420	5420	5420	0
176	20240703	175800	826105530	5420	5420	5420	5420	0
177	20240703	175700	826105530	5420	5420	5420	5420	0
178	20240703	175600	826105530	5420	5420	5420	5420	0
179	20240703	175500	826105530	5420	5420	5420	5420	0
180	20240703	175400	826105530	5420	5420	5420	5420	0
181	20240703	175300	826105530	5420	5420	5420	5420	0
182	20240703	175200	826105530	5420	5420	5420	5420	13400
183	20240703	175100	826105530	5420	5420	5420	5420	0
184	20240703	175000	826105530	5420	5420	5420	5420	0
185	20240703	174900	826105530	5420	5420	5420	5420	0
186	20240703	174800	826105530	5420	5420	5420	5420	0
187	20240703	174700	826105530	5420	5420	5420	5420	0
188	20240703	174600	826105530	5420	5420	5420	5420	0
189	20240703	174500	826105530	5420	5420	5420	5420	0
190	20240703	174400	826105530	5420	5420	5420	5420	0
191	20240703	174300	826105530	5420	5420	5420	5420	0
192	20240703	174200	826105530	5420	5420	5420	5420	0
193	20240703	174100	826105530	5420	5420	5420	5420	0
194	20240703	174000	826105530	5420	5420	5420	5420	0
195	20240703	173900	826105530	5420	5420	5420	5420	0
196	20240703	173800	826105530	5420	5420	5420	5420	0
197	20240703	173700	826105530	5420	5420	5420	5420	0
198	20240703	173600	826105530	5420	5420	5420	5420	0
199	20240703	173500	826105530	5420	5420	5420	5420	0
200	20240703	173400	826105530	5420	5420	5420	5420	0
201	20240703	173300	826105530	5420	5420	5420	5420	0
202	20240703	173200	826105530	5420	5420	5420	5420	0
203	20240703	173100	826105530	5420	5420	5420	5420	0
204	20240703	173000	826105530	5420	5420	5420	5420	0
205	20240703	172900	826105530	5420	5420	5420	5420	0
206	20240703	172800	826105530	5420	5420	5420	5420	0
207	20240703	172700	826105530	5420	5420	5420	5420	0
208	20240703	172600	826105530	5420	5420	5420	5420	0
209	20240703	172500	826105530	5420	5420	5420	5420	0
210	20240703	172400	826105530	5420	5420	5420	5420	0
211	20240703	172300	826105530	5420	5420	5420	5420	0
212	20240703	172200	826105530	5420	5420	5420	5420	13400
213	20240703	172100	826105530	5420	5420	5420	5420	0
214	20240703	172000	826105530	5420	5420	5420	5420	0
215	20240703	171900	826105530	5420	5420	5420	5420	0
216	20240703	171800	826105530	5420	5420	5420	5420	0
217	20240703	171700	826105530	5420	5420	5420	5420	0
218	20240703	171600	826105530	5420	5420	5420	5420	0
219	20240703	171500	826105530	5420	5420	5420	5420	0
220	20240703	171400	826105530	5420	5420	5420	5420	0
221	20240703	171300	826105530	5420	5420	5420	5420	0
222	20240703	171200	826105530	5420	5420	5420	5420	0
223	20240703	171100	826105530	5420	5420	5420	5420	0
224	20240703	171000	826105530	5420	5420	5420	5420	0
225	20240703	170900	826105530	5420	5420	5420	5420	0
226	20240703	170800	826105530	5420	5420	5420	5420	0
227	20240703	170700	826105530	5420	5420	5420	5420	0
228	20240703	170600	826105530	5420	5420	5420	5420	0
229	20240703	170500	826105530	5420	5420	5420	5420	0
230	20240703	170400	826105530	5420	5420	5420	5420	0
231	20240703	170300	826105530	5420	5420	5420	5420	0
232	20240703	170200	826105530	5420	5420	5420	5420	0
233	20240703	170100	826105530	5420	5420	5420	5420	0
234	20240703	170000	826105530	5420	5420	5420	5420	0
235	20240703	165900	826105530	5420	5420	5420	5420	0
236	20240703	165800	826105530	5420	5420	5420	5420	0
237	20240703	165700	826105530	5420	5420	5420	5420	0
238	20240703	165600	826105530	5420	5420	5420	5420	0
239	20240703	165500	826105530	5420	5420	5420	5420	0
240	20240703	165400	826105530	5420	5420	5420	5420	0
241	20240703	165300	826105530	5420	5420	5420	5420	0
242	20240703	165200	826105530	5420	5420	5420	5420	13400
243	20240703	165100	826105530	5420	5420	5420	5420	0
244	20240703	165000	826105530	5420	5420	5420	5420	0
245	20240703	164900	826105530	5420	5420	5420	5420	0
246	20240703	164800	826105530	5420	5420	5420	5420	0
247	20240703	164700	826105530	5420	5420	5420	5420	0
248	20240703	164600	826105530	5420	5420	5420	5420	0
249	20240703	164500	826105530	5420	5420	5420	5420	0
250	20240703	164400	826105530	5420	5420	5420	5420	0
251	20240703	164300	826105530	5420	5420	5420	5420	0
252	20240703	164200	826105530	5420	5420	5420	5420	0
253	20240703	164100	826105530	5420	5420	5420	5420	0
254	20240703	164000	826105530	5420	5420	5420	5420	0
255	20240703	163900	826105530	5420	5420	5420	5420	0
256	20240703	163800	826105530	5420	5420	5420	5420	0
257	20240703	163700	826105530	5420	5420	5420	5420	0
258	20240703	163600	826105530	5420	5420	5420	5420	0
259	20240703	163500	826105530	5420	5420	5420	5420	0
260	20240703	163400	826105530	5420	5420	5420	5420	0
261	20240703	163300	826105530	5420	5420	5420	5420	0
262	20240703	163200	826105530	5420	5420	5420	5420	0
263	20240703	163100	826105530	5420	5420	5420	5420	0
264	20240703	163000	826105530	5420	5420	5420	5420	0
265	20240703	162900	826105530	5420	5420	5420	5420	0
266	20240703	162800	826105530	5420	5420	5420	5420	0
267	20240703	162700	826105530	5420	5420	5420	5420	0
268	20240703	162600	826105530	5420	5420	5420	5420	0
269	20240703	162500	826105530	5420	5420	5420	5420	0
270	20240703	162400	826105530	5420	5420	5420	5420	0
271	20240703	162300	826105530	5420	5420	5420	5420	0
272	20240703	162200	826105530	5420	5420	5420	5420	13400
273	20240703	162100	826105530	5420	5420	5420	5420	0
274	20240703	162000	826105530	5420	5420	5420	5420	0
275	20240703	161900	826105530	5420	5420	5420	5420	0
276	20240703	161800	826105530	5420	5420	5420	5420	0
277	20240703	161700	826105530	5420	5420	5420	5420	0
278	20240703	161600	826105530	5420	5420	5420	5420	0
279	20240703	161500	826105530	5420	5420	5420	5420	0
280	20240703	161400	826105530	5420	5420	5420	5420	0
281	20240703	161300	826105530	5420	5420	5420	5420	0
282	20240703	161200	826105530	5420	5420	5420	5420	0
283	20240703	161100	826105530	5420	5420	5420	5420	0
284	20240703	161000	826105530	5420	5420	5420	5420	0
285	20240703	160900	826105530	5420	5420	5420	5420	0
286	20240703	160800	826105530	5420	5420	5420	5420	0
287	20240703	160700	826105530	5420	5420	5420	5420	0
288	20240703	160600	826105530	5420	5420	5420	5420	0
289	20240703	160500	826105530	5420	5420	5420	5420	0
290	20240703	160400	826105530	5420	5420	5420	5420	0
291	20240703	160300	826105530	5420	5420	5420	5420	0
292	20240703	160200	826105530	5420	5420	5420	5420	0
293	20240703	160100	826105530	5420	5420	5420	5420	0
294	20240703	160000	826105530	5420	5420	5420	5420	0
295	20240703	155900	826105530	5420	5420	5420	5420	0
296	20240703	155800	826105530	5420	5420	5420	5420	0
297	20240703	155700	826105530	5420	5420	5420	5420	0
298	20240703	155600	826105530	5420	5420	5420	5420	0
299	20240703	155500	826105530	5420	5420	5420	5420	0
300	20240703	155400	826105530	5420	5420	5420	5420	0
301	20240703	155300	826105530	5420	5420	5420	5420	0
302	20240703	155200	826105530	5420	5420	5420	5420	13400
303	20240703	155100	826105530	5420	5420	5420	5420	0
304	20240703	155000	826105530	5420	5420	5420	5420	0
305	20240703	154900	826105530	5420	5420	5420	5420	0
306	20240703	154800	826105530	5420	5420	5420	5420	0
307	20240703	154700	826105530	5420	5420	5420	5420	0
308	20240703	154600	826105530	5420	5420	5420	5420	0
309	20240703	154500	826105530	5420	5420	5420	5420	0
310	20240703	154400	826105530	5420	5420	5420	5420	0
311	20240703	154300	826105530	5420	5420	5420	5420	0
312	20240703	154200	826105530	5420	5420	5420	5420	0
313	20240703	154100	826105530	5420	5420	5420	5420	0
314	20240703	154000	826105530	5420	5420	5420	5420	0
315	20240703	153900	826105530	5420	5420	5420	5420	0
316	20240703	153800	826105530	5420	5420	5420	5420	0
317	20240703	153700	826105530	5420	5420	5420	5420	0
318	20240703	153600	826105530	5420	5420	5420	5420	0
319	20240703	153500	826105530	5420	5420	5420	5420	0
320	20240703	153400	826105530	5420	5420	5420	5420	0
321	20240703	153300	826105530	5420	5420	5420	5420	0
322	20240703	153200	826105530	5420	5420	5420	5420	0
323	20240703	153100	826105530	5420	5420	5420	5420	0
324	20240703	153000	826105530	5420	5420	5420	5420	13400
325	20240703	152900	753477530	5430	5430	5430	5430	0
326	20240703	152800	753477530	5430	5430	5430	5430	0
327	20240703	152700	753477530	5430	5430	5430	5430	0
328	20240703	152600	753477530	5430	5430	5430	5430	0
329	20240703	152500	753477530	5430	5430	5430	5430	0
330	20240703	152400	753477530	5430	5430	5430	5430	0
331	20240703	152300	753477530	5430	5430	5430	5430	0
332	20240703	152200	753477530	5430	5430	5430	5430	0
333	20240703	152100	753477530	5430	5430	5430	5430	0
334	20240703	152000	753477530	5430	5430	5430	5430	0
335	20240703	151900	753477530	5430	5450	5450	5430	1731
336	20240703	151800	744064010	5450	5450	5450	5440	37
337	20240703	151700	743862370	5450	5450	5450	5450	2
338	20240703	151600	743851470	5450	5450	5450	5450	102
339	20240703	151500	743295570	5440	5440	5440	5440	121
340	20240703	151400	742637330	5450	5450	5450	5450	2
341	20240703	151300	742626430	5450	5450	5450	5450	3
342	20240703	151200	742610080	5440	5440	5440	5440	120
343	20240703	151100	741957280	5440	5440	5440	5440	270
344	20240703	151000	740488480	5430	5430	5430	5430	100
345	20240703	150900	739945480	5430	5430	5430	5430	725
346	20240703	150800	736008730	5440	5440	5440	5440	722
347	20240703	150700	732081050	5440	5440	5440	5440	28
348	20240703	150600	731928730	5440	5440	5440	5440	10
349	20240703	150500	731874330	5450	5440	5450	5440	14
350	20240703	150400	731798150	5440	5440	5440	5440	654
351	20240703	150300	728240390	5450	5440	5450	5440	696
352	20240703	150200	724447200	5460	5460	5460	5460	0
353	20240703	150100	724447200	5460	5450	5460	5450	65
354	20240703	150000	724092800	5460	5450	5460	5450	567
355	20240703	145900	721002550	5440	5440	5440	5440	96
356	20240703	145800	720480310	5440	5440	5450	5440	419
357	20240703	145700	718200940	5450	5450	5450	5450	471
358	20240703	145600	715633990	5450	5450	5450	5450	167
359	20240703	145500	714723840	5450	5440	5450	5440	4936
360	20240703	145400	687867930	5440	5440	5440	5440	1219
361	20240703	145300	681236570	5440	5440	5440	5440	0
362	20240703	145200	681236570	5440	5430	5440	5430	346
363	20240703	145100	679356140	5430	5430	5430	5430	80
364	20240703	145000	678921740	5430	5430	5430	5430	0
365	20240703	144900	678921740	5430	5430	5430	5430	29
366	20240703	144800	678764270	5440	5440	5440	5440	1090
367	20240703	144700	672834670	5440	5440	5440	5440	0
368	20240703	144600	672834670	5440	5440	5440	5440	0
369	20240703	144500	672834670	5440	5440	5440	5440	0
370	20240703	144400	672834670	5440	5430	5440	5430	180
371	20240703	144300	671857260	5440	5440	5440	5440	931
372	20240703	144200	666792620	5440	5440	5440	5440	0
373	20240703	144100	666792620	5440	5440	5440	5440	0
374	20240703	144000	666792620	5440	5440	5440	5440	0
375	20240703	143900	666792620	5440	5440	5440	5440	20
376	20240703	143800	666683820	5440	5440	5440	5440	55
377	20240703	143700	666384620	5430	5430	5440	5430	18
378	20240703	143600	666286810	5430	5420	5430	5420	1798
379	20240703	143500	656527280	5420	5420	5420	5420	565
380	20240703	143400	653464980	5420	5420	5420	5420	200
381	20240703	143300	652380980	5430	5430	5430	5430	10
382	20240703	143200	652326680	5420	5420	5420	5420	1000
383	20240703	143100	646906680	5420	5420	5420	5420	2142
384	20240703	143000	635297040	5420	5420	5420	5420	0
385	20240703	142900	635297040	5420	5420	5420	5420	0
386	20240703	142800	635297040	5420	5420	5420	5420	0
387	20240703	142700	635297040	5420	5420	5420	5420	50
388	20240703	142600	635026040	5430	5430	5430	5430	0
389	20240703	142500	635026040	5430	5430	5430	5430	453
390	20240703	142400	632566250	5430	5440	5440	5430	693
391	20240703	142300	628801450	5440	5430	5440	5430	22
392	20240703	142200	628681980	5420	5430	5430	5420	1225
393	20240703	142100	622031090	5440	5440	5440	5440	2
394	20240703	142000	622020210	5430	5430	5430	5430	35
395	20240703	141900	621830160	5440	5440	5440	5440	40
396	20240703	141800	621612560	5430	5440	5440	5430	216
397	20240703	141700	620437620	5450	5450	5450	5450	0
398	20240703	141600	620437620	5450	5450	5450	5450	0
399	20240703	141500	620437620	5450	5450	5450	5450	1
400	20240703	141400	620432170	5450	5450	5450	5450	5
401	20240703	141300	620404920	5440	5440	5440	5440	143
402	20240703	141200	619627000	5430	5430	5440	5430	89
403	20240703	141100	619143280	5440	5430	5440	5430	51
404	20240703	141000	618866340	5430	5430	5430	5430	0
405	20240703	140900	618866340	5430	5430	5430	5430	367
406	20240703	140800	616873530	5440	5440	5440	5440	52
407	20240703	140700	616590650	5430	5430	5430	5430	0
408	20240703	140600	616590650	5430	5430	5430	5430	15
409	20240703	140500	616509200	5440	5440	5440	5440	5
410	20240703	140400	616482000	5440	5450	5450	5440	103
411	20240703	140300	615921320	5440	5440	5440	5440	0
412	20240703	140200	615921320	5440	5440	5440	5440	184
413	20240703	140100	614920360	5440	5450	5450	5440	195
414	20240703	140000	613857730	5450	5440	5450	5440	68
415	20240703	135900	613487660	5440	5440	5440	5440	56
416	20240703	135800	613183020	5450	5450	5450	5450	0
417	20240703	135700	613183020	5450	5450	5450	5450	95
418	20240703	135600	612665270	5450	5450	5450	5450	502
419	20240703	135500	609929370	5450	5440	5450	5440	11
420	20240703	135400	609869430	5440	5440	5440	5440	1
421	20240703	135300	609863990	5420	5430	5430	5420	250
422	20240703	135200	608506830	5440	5450	5450	5440	59
423	20240703	135100	608185780	5450	5430	5450	5430	1001
424	20240703	135000	602730350	5430	5430	5430	5430	0
425	20240703	134900	602730350	5430	5430	5430	5430	0
426	20240703	134800	602730350	5430	5430	5430	5430	588
427	20240703	134700	599537510	5430	5430	5430	5430	0
428	20240703	134600	599537510	5430	5430	5430	5430	0
429	20240703	134500	599537510	5430	5430	5430	5420	706
430	20240703	134400	595704490	5420	5420	5420	5420	0
431	20240703	134300	595704490	5420	5420	5420	5420	339
432	20240703	134200	593867110	5420	5420	5420	5420	0
433	20240703	134100	593867110	5420	5420	5420	5420	1000
434	20240703	134000	588447110	5430	5420	5430	5420	76
435	20240703	133900	588035180	5420	5430	5430	5420	343
436	20240703	133800	586174120	5420	5420	5420	5420	0
437	20240703	133700	586174120	5420	5420	5420	5420	4
438	20240703	133600	586152440	5410	5410	5410	5410	50
439	20240703	133500	585881940	5430	5430	5430	5430	11
440	20240703	133400	585822210	5430	5430	5430	5430	1
441	20240703	133300	585816780	5410	5410	5410	5410	0
442	20240703	133200	585816780	5410	5420	5420	5410	100
443	20240703	133100	585275770	5410	5410	5410	5410	1028
444	20240703	133000	579714290	5420	5420	5420	5420	1047
445	20240703	132900	574039550	5420	5420	5420	5420	2762
446	20240703	132800	559069510	5430	5430	5430	5430	0
447	20240703	132700	559069510	5430	5440	5440	5430	3000
448	20240703	132600	542759510	5420	5420	5420	5420	0
449	20240703	132500	542759510	5420	5420	5420	5420	3
450	20240703	132400	542743250	5420	5420	5420	5420	50
451	20240703	132300	542472250	5420	5420	5420	5420	475
452	20240703	132200	539897750	5440	5430	5440	5430	1645
453	20240703	132100	530965390	5440	5440	5440	5440	0
454	20240703	132000	530965390	5440	5440	5440	5440	100
455	20240703	131900	530421390	5430	5430	5430	5430	341
456	20240703	131800	528569760	5430	5430	5430	5430	0
457	20240703	131700	528569760	5430	5430	5430	5430	0
458	20240703	131600	528569760	5430	5420	5430	5420	23
459	20240703	131500	528444950	5420	5420	5420	5420	0
460	20240703	131400	528444950	5420	5420	5420	5420	0
461	20240703	131300	528444950	5420	5420	5420	5420	838
462	20240703	131200	523902990	5420	5420	5420	5420	0
463	20240703	131100	523902990	5420	5420	5420	5420	1400
464	20240703	131000	516314990	5420	5420	5420	5420	0
465	20240703	130900	516314990	5420	5420	5420	5420	200
466	20240703	130800	515230990	5420	5420	5420	5420	0
467	20240703	130700	515230990	5420	5420	5420	5420	0
468	20240703	130600	515230990	5420	5420	5420	5420	0
469	20240703	130500	515230990	5420	5420	5420	5420	0
470	20240703	130400	515230990	5420	5430	5430	5420	2098
471	20240703	130300	503859760	5430	5420	5430	5420	601
472	20240703	130200	500602330	5420	5420	5420	5420	649
473	20240703	130100	497084750	5420	5430	5430	5420	52
474	20240703	130000	496802900	5430	5430	5430	5430	7
475	20240703	125900	496764890	5450	5450	5450	5450	0
476	20240703	125800	496764890	5450	5450	5450	5450	1
477	20240703	125700	496759440	5430	5430	5430	5430	3
478	20240703	125600	496743150	5450	5450	5450	5450	0
479	20240703	125500	496743150	5450	5450	5450	5450	1
480	20240703	125400	496737700	5420	5420	5420	5420	500
481	20240703	125300	494027700	5450	5430	5450	5430	101
482	20240703	125200	493479250	5420	5420	5420	5420	0
483	20240703	125100	493479250	5420	5450	5450	5420	9
484	20240703	125000	493430230	5420	5420	5420	5420	5
485	20240703	124900	493403130	5420	5450	5450	5420	3
486	20240703	124800	493386810	5420	5420	5420	5420	0
487	20240703	124700	493386810	5420	5420	5420	5420	0
488	20240703	124600	493386810	5420	5420	5420	5420	5
489	20240703	124500	493359710	5440	5420	5440	5420	597
490	20240703	124400	490123730	5430	5440	5440	5430	1554
491	20240703	124300	481685220	5440	5440	5440	5440	5
492	20240703	124200	481658020	5440	5440	5440	5440	6
493	20240703	124100	481625380	5430	5440	5450	5430	202
494	20240703	124000	480526500	5440	5440	5440	5440	0
495	20240703	123900	480526500	5440	5440	5440	5440	0
496	20240703	123800	480526500	5440	5450	5450	5440	350
497	20240703	123700	478622000	5450	5450	5450	5450	0
498	20240703	123600	478622000	5450	5450	5450	5450	18
499	20240703	123500	478523900	5450	5440	5450	5430	44
500	20240703	123400	478284730	5450	5450	5450	5450	515
501	20240703	123300	475477980	5450	5450	5450	5450	18
502	20240703	123200	475379880	5430	5430	5430	5430	30
503	20240703	123100	475216980	5430	5440	5440	5430	714
504	20240703	123000	471339710	5450	5450	5450	5450	20
505	20240703	122900	471230710	5450	5440	5450	5440	45
506	20240703	122800	470985900	5440	5440	5440	5440	16
507	20240703	122700	470898860	5440	5430	5440	5430	2000
508	20240703	122600	460021460	5420	5420	5420	5420	0
509	20240703	122500	460021460	5420	5430	5430	5420	540
510	20240703	122400	457094260	5420	5420	5420	5420	0
511	20240703	122300	457094260	5420	5420	5420	5420	0
512	20240703	122200	457094260	5420	5420	5420	5420	0
513	20240703	122100	457094260	5420	5420	5420	5420	0
514	20240703	122000	457094260	5420	5430	5430	5420	100
515	20240703	121900	456551380	5430	5430	5430	5430	0
516	20240703	121800	456551380	5430	5430	5430	5430	0
517	20240703	121700	456551380	5430	5430	5430	5430	0
518	20240703	121600	456551380	5430	5430	5430	5430	0
519	20240703	121500	456551380	5430	5430	5430	5430	35
520	20240703	121400	456361330	5430	5430	5430	5430	1
521	20240703	121300	456355900	5430	5430	5430	5430	549
522	20240703	121200	453374830	5420	5420	5420	5420	5
523	20240703	121100	453347730	5420	5420	5420	5420	0
524	20240703	121000	453347730	5420	5420	5420	5420	210
525	20240703	120900	452209530	5430	5430	5430	5430	20
526	20240703	120800	452100930	5430	5440	5440	5420	501
527	20240703	120700	449380490	5430	5430	5430	5430	7
528	20240703	120600	449342480	5430	5430	5430	5430	0
529	20240703	120500	449342480	5430	5430	5430	5430	500
530	20240703	120400	446627480	5430	5420	5430	5420	237
531	20240703	120300	445341570	5420	5420	5420	5420	0
532	20240703	120200	445341570	5420	5420	5420	5420	0
533	20240703	120100	445341570	5420	5420	5420	5420	286
534	20240703	120000	443791450	5430	5430	5430	5430	0
535	20240703	115900	443791450	5430	5430	5430	5430	135
536	20240703	115800	443058400	5420	5420	5420	5420	0
537	20240703	115700	443058400	5420	5420	5420	5420	0
538	20240703	115600	443058400	5420	5420	5420	5420	550
539	20240703	115500	440077400	5420	5430	5430	5420	170
540	20240703	115400	439154500	5420	5420	5420	5420	0
541	20240703	115300	439154500	5420	5420	5420	5420	0
542	20240703	115200	439154500	5420	5420	5420	5420	0
543	20240703	115100	439154500	5420	5420	5420	5420	1
544	20240703	115000	439149080	5420	5420	5420	5420	0
545	20240703	114900	439149080	5420	5420	5420	5420	0
546	20240703	114800	439149080	5420	5420	5420	5420	66
547	20240703	114700	438791360	5450	5450	5450	5450	0
548	20240703	114600	438791360	5450	5450	5450	5450	753
549	20240703	114500	434687510	5450	5420	5450	5420	53
550	20240703	114400	434400130	5430	5450	5450	5430	4
551	20240703	114300	434378350	5440	5440	5440	5440	1189
552	20240703	114200	427910190	5420	5430	5430	5420	270
553	20240703	114100	426446350	5420	5430	5430	5420	47
554	20240703	114000	426191530	5430	5430	5430	5430	0
555	20240703	113900	426191530	5430	5430	5430	5430	0
556	20240703	113800	426191530	5430	5430	5430	5430	200
557	20240703	113700	425105530	5430	5430	5430	5430	0
558	20240703	113600	425105530	5430	5430	5430	5430	123
559	20240703	113500	424437640	5440	5440	5440	5440	218
560	20240703	113400	423251720	5450	5450	5450	5450	0
561	20240703	113300	423251720	5450	5450	5450	5450	0
562	20240703	113200	423251720	5450	5450	5450	5450	0
563	20240703	113100	423251720	5450	5440	5450	5440	275
564	20240703	113000	421753070	5450	5440	5450	5440	100
565	20240703	112900	421208310	5440	5440	5440	5440	1
566	20240703	112800	421202870	5430	5440	5440	5430	70
567	20240703	112700	420822470	5440	5440	5440	5440	0
568	20240703	112600	420822470	5440	5440	5440	5440	5
569	20240703	112500	420795270	5440	5440	5440	5440	0
570	20240703	112400	420795270	5440	5440	5440	5440	1
571	20240703	112300	420789830	5430	5430	5430	5430	6
572	20240703	112200	420757250	5430	5430	5430	5430	106
573	20240703	112100	420181670	5430	5430	5430	5430	0
574	20240703	112000	420181670	5430	5430	5430	5430	30
575	20240703	111900	420018770	5430	5430	5430	5430	723
576	20240703	111800	416092880	5430	5430	5430	5430	71
577	20240703	111700	415707350	5430	5430	5430	5430	0
578	20240703	111600	415707350	5430	5430	5430	5430	100
579	20240703	111500	415164350	5430	5410	5430	5410	2
580	20240703	111400	415153510	5410	5410	5410	5410	0
581	20240703	111300	415153510	5410	5410	5410	5410	2
582	20240703	111200	415142690	5410	5410	5410	5410	28
583	20240703	111100	414991210	5410	5410	5410	5410	10
584	20240703	111000	414937110	5410	5410	5410	5410	10
585	20240703	110900	414883010	5410	5410	5410	5410	375
586	20240703	110800	412854260	5420	5420	5420	5420	25
587	20240703	110700	412718760	5420	5420	5420	5420	175
588	20240703	110600	411770260	5420	5410	5420	5410	83
589	20240703	110500	411320410	5410	5410	5410	5410	0
590	20240703	110400	411320410	5410	5410	5410	5410	1124
591	20240703	110300	405239570	5410	5410	5410	5410	303
592	20240703	110200	403600340	5410	5410	5410	5400	1958
593	20240703	110100	393022370	5410	5410	5410	5410	66
594	20240703	110000	392665310	5410	5410	5410	5410	170
595	20240703	105900	391745610	5410	5410	5410	5410	600
596	20240703	105800	388499610	5410	5410	5410	5410	0
597	20240703	105700	388499610	5410	5410	5410	5410	0
598	20240703	105600	388499610	5410	5410	5410	5410	0
599	20240703	105500	388499610	5410	5410	5410	5410	256
600	20240703	105400	387114650	5410	5410	5410	5410	832
601	20240703	105300	382613530	5410	5410	5420	5400	4191
602	20240703	105200	359948670	5410	5410	5410	5410	307
603	20240703	105100	358287800	5410	5410	5410	5410	112
604	20240703	105000	357681880	5410	5410	5410	5410	19
605	20240703	104900	357579090	5420	5420	5420	5420	1
606	20240703	104800	357573670	5420	5420	5420	5420	0
607	20240703	104700	357573670	5420	5420	5420	5420	384
608	20240703	104600	355492390	5420	5420	5420	5420	0
609	20240703	104500	355492390	5420	5420	5420	5420	16
610	20240703	104400	355405670	5420	5420	5420	5420	200
611	20240703	104300	354321670	5420	5420	5420	5410	103
612	20240703	104200	353764410	5420	5420	5420	5420	238
613	20240703	104100	352474450	5440	5440	5440	5440	0
614	20240703	104000	352474450	5440	5440	5440	5440	0
615	20240703	103900	352474450	5440	5440	5440	5440	0
616	20240703	103800	352474450	5440	5440	5440	5440	0
617	20240703	103700	352474450	5440	5440	5440	5440	0
618	20240703	103600	352474450	5440	5440	5440	5440	0
619	20240703	103500	352474450	5440	5410	5440	5410	301
620	20240703	103400	350846010	5410	5410	5410	5410	0
621	20240703	103300	350846010	5410	5410	5410	5410	0
622	20240703	103200	350846010	5410	5410	5410	5410	0
623	20240703	103100	350846010	5410	5410	5410	5410	375
624	20240703	103000	348817260	5410	5420	5420	5410	1000
625	20240703	102900	343406910	5440	5420	5440	5420	21
626	20240703	102800	343293070	5440	5410	5440	5410	352
627	20240703	102700	341386420	5410	5410	5410	5410	666
628	20240703	102600	337783360	5410	5410	5410	5410	110
629	20240703	102500	337188260	5410	5420	5420	5410	162
630	20240703	102400	336311740	5410	5410	5410	5410	200
631	20240703	102300	335229740	5410	5420	5420	5410	1029
632	20240703	102200	329654710	5420	5420	5420	5420	0
633	20240703	102100	329654710	5420	5420	5420	5420	37
634	20240703	102000	329454170	5440	5440	5440	5440	4
635	20240703	101900	329432410	5460	5430	5460	5430	1500
636	20240703	101800	321273880	5420	5420	5420	5420	0
637	20240703	101700	321273880	5420	5420	5420	5410	1113
638	20240703	101600	315251530	5420	5420	5420	5420	1037
639	20240703	101500	309630990	5420	5420	5420	5420	100
640	20240703	101400	309088990	5430	5420	5430	5410	3398
641	20240703	101300	290686560	5420	5420	5420	5420	145
642	20240703	101200	289900660	5420	5420	5420	5420	0
643	20240703	101100	289900660	5420	5430	5430	5420	703
644	20240703	101000	286085390	5430	5430	5430	5430	195
645	20240703	100900	285026540	5430	5430	5430	5430	0
646	20240703	100800	285026540	5430	5430	5430	5430	5
647	20240703	100700	284999390	5430	5420	5430	5420	1048
648	20240703	100600	279311250	5420	5420	5420	5420	0
649	20240703	100500	279311250	5420	5430	5430	5420	771
650	20240703	100400	275127420	5430	5430	5430	5430	71
651	20240703	100300	274741890	5420	5420	5420	5420	238
652	20240703	100200	273451930	5420	5420	5430	5420	1145
653	20240703	100100	267245300	5430	5430	5430	5420	171
654	20240703	100000	266318090	5430	5430	5430	5430	487
655	20240703	095900	263673680	5430	5430	5430	5420	20
656	20240703	095800	263565200	5420	5430	5430	5420	1968
657	20240703	095700	252898040	5420	5420	5420	5420	0
658	20240703	095600	252898040	5420	5450	5450	5420	826
659	20240703	095500	248415150	5450	5420	5450	5420	93
660	20240703	095400	247910960	5430	5440	5440	5430	929
661	20240703	095300	242863990	5430	5430	5430	5430	610
662	20240703	095200	239551690	5440	5420	5440	5420	98
663	20240703	095100	239020510	5430	5420	5430	5420	978
664	20240703	095000	233711130	5420	5420	5420	5420	830
665	20240703	094900	229212530	5420	5420	5420	5420	0
666	20240703	094800	229212530	5420	5420	5430	5420	43
667	20240703	094700	228979370	5420	5440	5440	5420	1838
668	20240703	094600	219009080	5430	5430	5430	5420	5922
669	20240703	094500	186853630	5440	5440	5440	5440	6
670	20240703	094400	186820990	5440	5440	5440	5440	1267
671	20240703	094300	179928510	5450	5460	5460	5450	277
672	20240703	094200	178416860	5460	5450	5460	5450	201
673	20240703	094100	177319410	5460	5460	5460	5460	46
674	20240703	094000	177068250	5460	5440	5460	5440	55
675	20240703	093900	176769010	5450	5460	5460	5450	10
676	20240703	093800	176714460	5450	5450	5450	5450	206
677	20240703	093700	175591760	5460	5440	5460	5440	823
678	20240703	093600	171110220	5440	5430	5440	5430	208
679	20240703	093500	169980710	5440	5440	5440	5440	263
680	20240703	093400	168549990	5440	5440	5440	5440	0
681	20240703	093300	168549990	5440	5450	5460	5440	2138
682	20240703	093200	156914250	5450	5450	5450	5450	60
683	20240703	093100	156587250	5450	5440	5450	5440	586
684	20240703	093000	153399400	5440	5450	5450	5440	1905
685	20240703	092900	143019080	5440	5440	5440	5440	1
686	20240703	092800	143013640	5440	5450	5450	5440	292
687	20240703	092700	141423910	5450	5450	5450	5450	7
688	20240703	092600	141385760	5440	5450	5450	5440	1379
689	20240703	092500	133882000	5440	5460	5460	5440	375
690	20240703	092400	131841550	5460	5460	5460	5450	287
691	20240703	092300	130275310	5460	5470	5470	5460	4
692	20240703	092200	130253440	5470	5450	5470	5440	1183
693	20240703	092100	123808950	5440	5440	5440	5440	4
694	20240703	092000	123787190	5450	5470	5480	5450	2233
695	20240703	091900	111598580	5480	5480	5480	5480	1
696	20240703	091800	111593100	5470	5470	5470	5470	236
697	20240703	091700	110302180	5470	5470	5470	5470	500
698	20240703	091600	107567180	5470	5440	5470	5430	470
699	20240703	091500	105002880	5430	5440	5440	5430	404
700	20240703	091400	102805220	5460	5450	5460	5440	510
701	20240703	091300	100020700	5450	5440	5450	5440	97
702	20240703	091200	99493000	5430	5450	5450	5420	259
703	20240703	091100	98086560	5450	5420	5450	5410	1280
704	20240703	091000	91151180	5420	5440	5440	5420	1351
705	20240703	090900	83813370	5440	5440	5450	5440	221
706	20240703	090800	82609590	5430	5430	5430	5430	59
707	20240703	090700	82289220	5430	5430	5430	5430	1096
708	20240703	090600	76337940	5430	5430	5430	5430	1773
709	20240703	090500	66710550	5430	5410	5430	5410	1254
710	20240703	090400	59915850	5410	5450	5450	5410	2343
711	20240703	090300	47194420	5450	5450	5450	5450	1256
712	20240703	090200	40349220	5460	5460	5460	5450	1434
713	20240703	090100	32528320	5460	5460	5460	5460	2244
714	20240703	090000	20276080	5480	5460	5480	5460	3713