KissMeData/263800/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	210600	607169290	5390	5390	5390	5390	3844
3	20240701	210500	607169290	5390	5390	5390	5390	0
4	20240701	210400	607169290	5390	5390	5390	5390	0
5	20240701	210300	607169290	5390	5390	5390	5390	0
6	20240701	210200	607169290	5390	5390	5390	5390	0
7	20240701	210100	607169290	5390	5390	5390	5390	0
8	20240701	210000	607169290	5390	5390	5390	5390	0
9	20240701	205900	607169290	5390	5390	5390	5390	0
10	20240701	205800	607169290	5390	5390	5390	5390	0
11	20240701	205700	607169290	5390	5390	5390	5390	0
12	20240701	205600	607169290	5390	5390	5390	5390	0
13	20240701	205500	607169290	5390	5390	5390	5390	0
14	20240701	205400	607169290	5390	5390	5390	5390	0
15	20240701	205300	607169290	5390	5390	5390	5390	0
16	20240701	205200	607169290	5390	5390	5390	5390	0
17	20240701	205100	607169290	5390	5390	5390	5390	0
18	20240701	205000	607169290	5390	5390	5390	5390	0
19	20240701	204900	607169290	5390	5390	5390	5390	0
20	20240701	204800	607169290	5390	5390	5390	5390	0
21	20240701	204700	607169290	5390	5390	5390	5390	0
22	20240701	204600	607169290	5390	5390	5390	5390	0
23	20240701	204500	607169290	5390	5390	5390	5390	0
24	20240701	204400	607169290	5390	5390	5390	5390	0
25	20240701	204300	607169290	5390	5390	5390	5390	0
26	20240701	204200	607169290	5390	5390	5390	5390	0
27	20240701	204100	607169290	5390	5390	5390	5390	0
28	20240701	204000	607169290	5390	5390	5390	5390	0
29	20240701	203900	607169290	5390	5390	5390	5390	0
30	20240701	203800	607169290	5390	5390	5390	5390	0
31	20240701	203700	607169290	5390	5390	5390	5390	0
32	20240701	203600	607169290	5390	5390	5390	5390	3844
33	20240701	203500	607169290	5390	5390	5390	5390	0
34	20240701	203400	607169290	5390	5390	5390	5390	0
35	20240701	203300	607169290	5390	5390	5390	5390	0
36	20240701	203200	607169290	5390	5390	5390	5390	0
37	20240701	203100	607169290	5390	5390	5390	5390	0
38	20240701	203000	607169290	5390	5390	5390	5390	0
39	20240701	202900	607169290	5390	5390	5390	5390	0
40	20240701	202800	607169290	5390	5390	5390	5390	0
41	20240701	202700	607169290	5390	5390	5390	5390	0
42	20240701	202600	607169290	5390	5390	5390	5390	0
43	20240701	202500	607169290	5390	5390	5390	5390	0
44	20240701	202400	607169290	5390	5390	5390	5390	0
45	20240701	202300	607169290	5390	5390	5390	5390	0
46	20240701	202200	607169290	5390	5390	5390	5390	0
47	20240701	202100	607169290	5390	5390	5390	5390	0
48	20240701	202000	607169290	5390	5390	5390	5390	0
49	20240701	201900	607169290	5390	5390	5390	5390	0
50	20240701	201800	607169290	5390	5390	5390	5390	0
51	20240701	201700	607169290	5390	5390	5390	5390	0
52	20240701	201600	607169290	5390	5390	5390	5390	0
53	20240701	201500	607169290	5390	5390	5390	5390	0
54	20240701	201400	607169290	5390	5390	5390	5390	0
55	20240701	201300	607169290	5390	5390	5390	5390	0
56	20240701	201200	607169290	5390	5390	5390	5390	0
57	20240701	201100	607169290	5390	5390	5390	5390	0
58	20240701	201000	607169290	5390	5390	5390	5390	0
59	20240701	200900	607169290	5390	5390	5390	5390	0
60	20240701	200800	607169290	5390	5390	5390	5390	0
61	20240701	200700	607169290	5390	5390	5390	5390	0
62	20240701	200600	607169290	5390	5390	5390	5390	3844
63	20240701	200500	607169290	5390	5390	5390	5390	0
64	20240701	200400	607169290	5390	5390	5390	5390	0
65	20240701	200300	607169290	5390	5390	5390	5390	0
66	20240701	200200	607169290	5390	5390	5390	5390	0
67	20240701	200100	607169290	5390	5390	5390	5390	0
68	20240701	200000	607169290	5390	5390	5390	5390	0
69	20240701	195900	607169290	5390	5390	5390	5390	0
70	20240701	195800	607169290	5390	5390	5390	5390	0
71	20240701	195700	607169290	5390	5390	5390	5390	0
72	20240701	195600	607169290	5390	5390	5390	5390	0
73	20240701	195500	607169290	5390	5390	5390	5390	0
74	20240701	195400	607169290	5390	5390	5390	5390	0
75	20240701	195300	607169290	5390	5390	5390	5390	0
76	20240701	195200	607169290	5390	5390	5390	5390	0
77	20240701	195100	607169290	5390	5390	5390	5390	0
78	20240701	195000	607169290	5390	5390	5390	5390	0
79	20240701	194900	607169290	5390	5390	5390	5390	0
80	20240701	194800	607169290	5390	5390	5390	5390	0
81	20240701	194700	607169290	5390	5390	5390	5390	0
82	20240701	194600	607169290	5390	5390	5390	5390	0
83	20240701	194500	607169290	5390	5390	5390	5390	0
84	20240701	194400	607169290	5390	5390	5390	5390	0
85	20240701	194300	607169290	5390	5390	5390	5390	0
86	20240701	194200	607169290	5390	5390	5390	5390	0
87	20240701	194100	607169290	5390	5390	5390	5390	0
88	20240701	194000	607169290	5390	5390	5390	5390	0
89	20240701	193900	607169290	5390	5390	5390	5390	0
90	20240701	193800	607169290	5390	5390	5390	5390	0
91	20240701	193700	607169290	5390	5390	5390	5390	0
92	20240701	193600	607169290	5390	5390	5390	5390	3844
93	20240701	193500	607169290	5390	5390	5390	5390	0
94	20240701	193400	607169290	5390	5390	5390	5390	0
95	20240701	193300	607169290	5390	5390	5390	5390	0
96	20240701	193200	607169290	5390	5390	5390	5390	0
97	20240701	193100	607169290	5390	5390	5390	5390	0
98	20240701	193000	607169290	5390	5390	5390	5390	0
99	20240701	192900	607169290	5390	5390	5390	5390	0
100	20240701	192800	607169290	5390	5390	5390	5390	0
101	20240701	192700	607169290	5390	5390	5390	5390	0
102	20240701	192600	607169290	5390	5390	5390	5390	0
103	20240701	192500	607169290	5390	5390	5390	5390	0
104	20240701	192400	607169290	5390	5390	5390	5390	0
105	20240701	192300	607169290	5390	5390	5390	5390	0
106	20240701	192200	607169290	5390	5390	5390	5390	0
107	20240701	192100	607169290	5390	5390	5390	5390	0
108	20240701	192000	607169290	5390	5390	5390	5390	0
109	20240701	191900	607169290	5390	5390	5390	5390	0
110	20240701	191800	607169290	5390	5390	5390	5390	0
111	20240701	191700	607169290	5390	5390	5390	5390	0
112	20240701	191600	607169290	5390	5390	5390	5390	0
113	20240701	191500	607169290	5390	5390	5390	5390	0
114	20240701	191400	607169290	5390	5390	5390	5390	0
115	20240701	191300	607169290	5390	5390	5390	5390	0
116	20240701	191200	607169290	5390	5390	5390	5390	0
117	20240701	191100	607169290	5390	5390	5390	5390	0
118	20240701	191000	607169290	5390	5390	5390	5390	0
119	20240701	190900	607169290	5390	5390	5390	5390	0
120	20240701	190800	607169290	5390	5390	5390	5390	0
121	20240701	190700	607169290	5390	5390	5390	5390	0
122	20240701	190600	607169290	5390	5390	5390	5390	3844
123	20240701	190500	607169290	5390	5390	5390	5390	0
124	20240701	190400	607169290	5390	5390	5390	5390	0
125	20240701	190300	607169290	5390	5390	5390	5390	0
126	20240701	190200	607169290	5390	5390	5390	5390	0
127	20240701	190100	607169290	5390	5390	5390	5390	0
128	20240701	190000	607169290	5390	5390	5390	5390	0
129	20240701	185900	607169290	5390	5390	5390	5390	0
130	20240701	185800	607169290	5390	5390	5390	5390	0
131	20240701	185700	607169290	5390	5390	5390	5390	0
132	20240701	185600	607169290	5390	5390	5390	5390	0
133	20240701	185500	607169290	5390	5390	5390	5390	0
134	20240701	185400	607169290	5390	5390	5390	5390	0
135	20240701	185300	607169290	5390	5390	5390	5390	0
136	20240701	185200	607169290	5390	5390	5390	5390	0
137	20240701	185100	607169290	5390	5390	5390	5390	0
138	20240701	185000	607169290	5390	5390	5390	5390	0
139	20240701	184900	607169290	5390	5390	5390	5390	0
140	20240701	184800	607169290	5390	5390	5390	5390	0
141	20240701	184700	607169290	5390	5390	5390	5390	0
142	20240701	184600	607169290	5390	5390	5390	5390	0
143	20240701	184500	607169290	5390	5390	5390	5390	0
144	20240701	184400	607169290	5390	5390	5390	5390	0
145	20240701	184300	607169290	5390	5390	5390	5390	0
146	20240701	184200	607169290	5390	5390	5390	5390	0
147	20240701	184100	607169290	5390	5390	5390	5390	0
148	20240701	184000	607169290	5390	5390	5390	5390	0
149	20240701	183900	607169290	5390	5390	5390	5390	0
150	20240701	183800	607169290	5390	5390	5390	5390	0
151	20240701	183700	607169290	5390	5390	5390	5390	0
152	20240701	183600	607169290	5390	5390	5390	5390	3844
153	20240701	183500	607169290	5390	5390	5390	5390	0
154	20240701	183400	607169290	5390	5390	5390	5390	0
155	20240701	183300	607169290	5390	5390	5390	5390	0
156	20240701	183200	607169290	5390	5390	5390	5390	0
157	20240701	183100	607169290	5390	5390	5390	5390	0
158	20240701	183000	607169290	5390	5390	5390	5390	0
159	20240701	182900	607169290	5390	5390	5390	5390	0
160	20240701	182800	607169290	5390	5390	5390	5390	0
161	20240701	182700	607169290	5390	5390	5390	5390	0
162	20240701	182600	607169290	5390	5390	5390	5390	0
163	20240701	182500	607169290	5390	5390	5390	5390	0
164	20240701	182400	607169290	5390	5390	5390	5390	0
165	20240701	182300	607169290	5390	5390	5390	5390	0
166	20240701	182200	607169290	5390	5390	5390	5390	0
167	20240701	182100	607169290	5390	5390	5390	5390	0
168	20240701	182000	607169290	5390	5390	5390	5390	0
169	20240701	181900	607169290	5390	5390	5390	5390	0
170	20240701	181800	607169290	5390	5390	5390	5390	0
171	20240701	181700	607169290	5390	5390	5390	5390	0
172	20240701	181600	607169290	5390	5390	5390	5390	0
173	20240701	181500	607169290	5390	5390	5390	5390	0
174	20240701	181400	607169290	5390	5390	5390	5390	0
175	20240701	181300	607169290	5390	5390	5390	5390	0
176	20240701	181200	607169290	5390	5390	5390	5390	0
177	20240701	181100	607169290	5390	5390	5390	5390	0
178	20240701	181000	607169290	5390	5390	5390	5390	0
179	20240701	180900	607169290	5390	5390	5390	5390	0
180	20240701	180800	607169290	5390	5390	5390	5390	0
181	20240701	180700	607169290	5390	5390	5390	5390	0
182	20240701	180600	607169290	5390	5390	5390	5390	3844
183	20240701	180500	607169290	5390	5390	5390	5390	0
184	20240701	180400	607169290	5390	5390	5390	5390	0
185	20240701	180300	607169290	5390	5390	5390	5390	0
186	20240701	180200	607169290	5390	5390	5390	5390	0
187	20240701	180100	607169290	5390	5390	5390	5390	0
188	20240701	180000	607169290	5390	5390	5390	5390	0
189	20240701	175900	607169290	5390	5390	5390	5390	0
190	20240701	175800	607169290	5390	5390	5390	5390	0
191	20240701	175700	607169290	5390	5390	5390	5390	0
192	20240701	175600	607169290	5390	5390	5390	5390	0
193	20240701	175500	607169290	5390	5390	5390	5390	0
194	20240701	175400	607169290	5390	5390	5390	5390	0
195	20240701	175300	607169290	5390	5390	5390	5390	0
196	20240701	175200	607169290	5390	5390	5390	5390	0
197	20240701	175100	607169290	5390	5390	5390	5390	0
198	20240701	175000	607169290	5390	5390	5390	5390	0
199	20240701	174900	607169290	5390	5390	5390	5390	0
200	20240701	174800	607169290	5390	5390	5390	5390	0
201	20240701	174700	607169290	5390	5390	5390	5390	0
202	20240701	174600	607169290	5390	5390	5390	5390	0
203	20240701	174500	607169290	5390	5390	5390	5390	0
204	20240701	174400	607169290	5390	5390	5390	5390	0
205	20240701	174300	607169290	5390	5390	5390	5390	0
206	20240701	174200	607169290	5390	5390	5390	5390	0
207	20240701	174100	607169290	5390	5390	5390	5390	0
208	20240701	174000	607169290	5390	5390	5390	5390	0
209	20240701	173900	607169290	5390	5390	5390	5390	0
210	20240701	173800	607169290	5390	5390	5390	5390	0
211	20240701	173700	607169290	5390	5390	5390	5390	0
212	20240701	173600	607169290	5390	5390	5390	5390	3844
213	20240701	173500	607169290	5390	5390	5390	5390	0
214	20240701	173400	607169290	5390	5390	5390	5390	0
215	20240701	173300	607169290	5390	5390	5390	5390	0
216	20240701	173200	607169290	5390	5390	5390	5390	0
217	20240701	173100	607169290	5390	5390	5390	5390	0
218	20240701	173000	607169290	5390	5390	5390	5390	0
219	20240701	172900	607169290	5390	5390	5390	5390	0
220	20240701	172800	607169290	5390	5390	5390	5390	0
221	20240701	172700	607169290	5390	5390	5390	5390	0
222	20240701	172600	607169290	5390	5390	5390	5390	0
223	20240701	172500	607169290	5390	5390	5390	5390	0
224	20240701	172400	607169290	5390	5390	5390	5390	0
225	20240701	172300	607169290	5390	5390	5390	5390	0
226	20240701	172200	607169290	5390	5390	5390	5390	0
227	20240701	172100	607169290	5390	5390	5390	5390	0
228	20240701	172000	607169290	5390	5390	5390	5390	0
229	20240701	171900	607169290	5390	5390	5390	5390	0
230	20240701	171800	607169290	5390	5390	5390	5390	0
231	20240701	171700	607169290	5390	5390	5390	5390	0
232	20240701	171600	607169290	5390	5390	5390	5390	0
233	20240701	171500	607169290	5390	5390	5390	5390	0
234	20240701	171400	607169290	5390	5390	5390	5390	0
235	20240701	171300	607169290	5390	5390	5390	5390	0
236	20240701	171200	607169290	5390	5390	5390	5390	0
237	20240701	171100	607169290	5390	5390	5390	5390	0
238	20240701	171000	607169290	5390	5390	5390	5390	0
239	20240701	170900	607169290	5390	5390	5390	5390	0
240	20240701	170800	607169290	5390	5390	5390	5390	0
241	20240701	170700	607169290	5390	5390	5390	5390	0
242	20240701	170600	607169290	5390	5390	5390	5390	3844
243	20240701	170500	607169290	5390	5390	5390	5390	0
244	20240701	170400	607169290	5390	5390	5390	5390	0
245	20240701	170300	607169290	5390	5390	5390	5390	0
246	20240701	170200	607169290	5390	5390	5390	5390	0
247	20240701	170100	607169290	5390	5390	5390	5390	0
248	20240701	170000	607169290	5390	5390	5390	5390	0
249	20240701	165900	607169290	5390	5390	5390	5390	0
250	20240701	165800	607169290	5390	5390	5390	5390	0
251	20240701	165700	607169290	5390	5390	5390	5390	0
252	20240701	165600	607169290	5390	5390	5390	5390	0
253	20240701	165500	607169290	5390	5390	5390	5390	0
254	20240701	165400	607169290	5390	5390	5390	5390	0
255	20240701	165300	607169290	5390	5390	5390	5390	0
256	20240701	165200	607169290	5390	5390	5390	5390	0
257	20240701	165100	607169290	5390	5390	5390	5390	0
258	20240701	165000	607169290	5390	5390	5390	5390	0
259	20240701	164900	607169290	5390	5390	5390	5390	0
260	20240701	164800	607169290	5390	5390	5390	5390	0
261	20240701	164700	607169290	5390	5390	5390	5390	0
262	20240701	164600	607169290	5390	5390	5390	5390	0
263	20240701	164500	607169290	5390	5390	5390	5390	0
264	20240701	164400	607169290	5390	5390	5390	5390	0
265	20240701	164300	607169290	5390	5390	5390	5390	0
266	20240701	164200	607169290	5390	5390	5390	5390	0
267	20240701	164100	607169290	5390	5390	5390	5390	0
268	20240701	164000	607169290	5390	5390	5390	5390	0
269	20240701	163900	607169290	5390	5390	5390	5390	0
270	20240701	163800	607169290	5390	5390	5390	5390	0
271	20240701	163700	607169290	5390	5390	5390	5390	0
272	20240701	163600	607169290	5390	5390	5390	5390	3844
273	20240701	163500	607169290	5390	5390	5390	5390	0
274	20240701	163400	607169290	5390	5390	5390	5390	0
275	20240701	163300	607169290	5390	5390	5390	5390	0
276	20240701	163200	607169290	5390	5390	5390	5390	0
277	20240701	163100	607169290	5390	5390	5390	5390	0
278	20240701	163000	607169290	5390	5390	5390	5390	0
279	20240701	162900	607169290	5390	5390	5390	5390	0
280	20240701	162800	607169290	5390	5390	5390	5390	0
281	20240701	162700	607169290	5390	5390	5390	5390	0
282	20240701	162600	607169290	5390	5390	5390	5390	0
283	20240701	162500	607169290	5390	5390	5390	5390	0
284	20240701	162400	607169290	5390	5390	5390	5390	0
285	20240701	162300	607169290	5390	5390	5390	5390	0
286	20240701	162200	607169290	5390	5390	5390	5390	0
287	20240701	162100	607169290	5390	5390	5390	5390	0
288	20240701	162000	607169290	5390	5390	5390	5390	0
289	20240701	161900	607169290	5390	5390	5390	5390	0
290	20240701	161800	607169290	5390	5390	5390	5390	0
291	20240701	161700	607169290	5390	5390	5390	5390	0
292	20240701	161600	607169290	5390	5390	5390	5390	0
293	20240701	161500	607169290	5390	5390	5390	5390	0
294	20240701	161400	607169290	5390	5390	5390	5390	0
295	20240701	161300	607169290	5390	5390	5390	5390	0
296	20240701	161200	607169290	5390	5390	5390	5390	0
297	20240701	161100	607169290	5390	5390	5390	5390	0
298	20240701	161000	607169290	5390	5390	5390	5390	0
299	20240701	160900	607169290	5390	5390	5390	5390	0
300	20240701	160800	607169290	5390	5390	5390	5390	0
301	20240701	160700	607169290	5390	5390	5390	5390	0
302	20240701	160600	607169290	5390	5390	5390	5390	3844
303	20240701	160500	607169290	5390	5390	5390	5390	0
304	20240701	160400	607169290	5390	5390	5390	5390	0
305	20240701	160300	607169290	5390	5390	5390	5390	0
306	20240701	160200	607169290	5390	5390	5390	5390	0
307	20240701	160100	607169290	5390	5390	5390	5390	0
308	20240701	160000	607169290	5390	5390	5390	5390	0
309	20240701	155900	607169290	5390	5390	5390	5390	0
310	20240701	155800	607169290	5390	5390	5390	5390	0
311	20240701	155700	607169290	5390	5390	5390	5390	0
312	20240701	155600	607169290	5390	5390	5390	5390	0
313	20240701	155500	607169290	5390	5390	5390	5390	0
314	20240701	155400	607169290	5390	5390	5390	5390	0
315	20240701	155300	607169290	5390	5390	5390	5390	0
316	20240701	155200	607169290	5390	5390	5390	5390	0
317	20240701	155100	607169290	5390	5390	5390	5390	0
318	20240701	155000	607169290	5390	5390	5390	5390	0
319	20240701	154900	607169290	5390	5390	5390	5390	0
320	20240701	154800	607169290	5390	5390	5390	5390	0
321	20240701	154700	607169290	5390	5390	5390	5390	0
322	20240701	154600	607169290	5390	5390	5390	5390	0
323	20240701	154500	607169290	5390	5390	5390	5390	0
324	20240701	154400	607169290	5390	5390	5390	5390	0
325	20240701	154300	607169290	5390	5390	5390	5390	0
326	20240701	154200	607169290	5390	5390	5390	5390	0
327	20240701	154100	607169290	5390	5390	5390	5390	0
328	20240701	154000	607169290	5390	5390	5390	5390	0
329	20240701	153900	607169290	5390	5390	5390	5390	0
330	20240701	153800	607169290	5390	5390	5390	5390	0
331	20240701	153700	607169290	5390	5390	5390	5390	0
332	20240701	153600	607169290	5390	5390	5390	5390	3844
333	20240701	153500	607169290	5390	5390	5390	5390	0
334	20240701	153400	607169290	5390	5390	5390	5390	0
335	20240701	153300	607169290	5390	5390	5390	5390	0
336	20240701	153200	607169290	5390	5390	5390	5390	0
337	20240701	153100	607169290	5390	5390	5390	5390	0
338	20240701	153000	607169290	5390	5390	5390	5390	3844
339	20240701	152900	586450130	5390	5390	5390	5390	0
340	20240701	152800	586450130	5390	5390	5390	5390	0
341	20240701	152700	586450130	5390	5390	5390	5390	0
342	20240701	152600	586450130	5390	5390	5390	5390	0
343	20240701	152500	586450130	5390	5390	5390	5390	0
344	20240701	152400	586450130	5390	5390	5390	5390	0
345	20240701	152300	586450130	5390	5390	5390	5390	0
346	20240701	152200	586450130	5390	5390	5390	5390	0
347	20240701	152100	586450130	5390	5390	5390	5390	0
348	20240701	152000	586450130	5390	5390	5390	5390	0
349	20240701	151900	586450130	5390	5380	5390	5340	1620
350	20240701	151800	577744680	5390	5390	5390	5390	1
351	20240701	151700	577739290	5390	5360	5390	5350	1023
352	20240701	151600	572254240	5360	5360	5360	5360	30
353	20240701	151500	572093440	5370	5370	5370	5370	51
354	20240701	151400	571819570	5360	5360	5360	5360	0
355	20240701	151300	571819570	5360	5360	5360	5360	265
356	20240701	151200	570399170	5380	5380	5380	5380	10
357	20240701	151100	570345370	5380	5370	5380	5370	502
358	20240701	151000	567649610	5360	5370	5370	5360	1140
359	20240701	150900	561533710	5390	5390	5390	5390	6
360	20240701	150800	561501370	5390	5390	5390	5390	100
361	20240701	150700	560962370	5380	5380	5380	5380	392
362	20240701	150600	558853410	5380	5380	5380	5380	185
363	20240701	150500	557858110	5380	5380	5380	5380	519
364	20240701	150400	555065890	5360	5380	5380	5360	812
365	20240701	150300	550704370	5380	5380	5390	5380	59
366	20240701	150200	550386940	5390	5390	5390	5390	2254
367	20240701	150100	538237880	5390	5390	5390	5390	0
368	20240701	150000	538237880	5390	5360	5390	5360	979
369	20240701	145900	532966680	5380	5380	5380	5370	15
370	20240701	145800	532885990	5380	5370	5380	5370	26
371	20240701	145700	532746350	5370	5390	5390	5370	1702
372	20240701	145600	523597330	5390	5380	5390	5360	2459
373	20240701	145500	510368620	5370	5360	5370	5360	373
374	20240701	145400	508368990	5360	5350	5360	5350	155
375	20240701	145300	507538490	5360	5340	5360	5340	1833
376	20240701	145200	497730830	5330	5330	5330	5330	1
377	20240701	145100	497725500	5330	5330	5330	5330	200
378	20240701	145000	496659500	5320	5320	5320	5320	0
379	20240701	144900	496659500	5320	5330	5330	5320	83
380	20240701	144800	496217170	5330	5330	5330	5330	34
381	20240701	144700	496035950	5340	5340	5340	5340	679
382	20240701	144600	492410090	5330	5330	5330	5330	392
383	20240701	144500	490320730	5330	5330	5330	5320	1684
384	20240701	144400	481350010	5330	5310	5330	5300	1192
385	20240701	144300	475012140	5310	5310	5310	5310	42
386	20240701	144200	474789120	5310	5310	5310	5310	1
387	20240701	144100	474783810	5310	5310	5310	5310	290
388	20240701	144000	473243910	5310	5310	5310	5310	44
389	20240701	143900	473010270	5300	5300	5300	5300	0
390	20240701	143800	473010270	5300	5300	5300	5300	2
391	20240701	143700	472999670	5300	5300	5300	5300	252
392	20240701	143600	471664070	5300	5300	5300	5300	0
393	20240701	143500	471664070	5300	5300	5300	5300	10
394	20240701	143400	471611070	5320	5320	5320	5320	50
395	20240701	143300	471345070	5300	5300	5300	5300	0
396	20240701	143200	471345070	5300	5300	5300	5300	1017
397	20240701	143100	465954970	5310	5310	5310	5310	210
398	20240701	143000	464839870	5310	5310	5310	5310	130
399	20240701	142900	464149570	5310	5310	5310	5310	0
400	20240701	142800	464149570	5310	5310	5310	5310	0
401	20240701	142700	464149570	5310	5310	5310	5310	30
402	20240701	142600	463990270	5300	5300	5300	5300	0
403	20240701	142500	463990270	5300	5300	5300	5300	202
404	20240701	142400	462919670	5300	5310	5310	5300	387
405	20240701	142300	460868470	5310	5310	5310	5310	339
406	20240701	142200	459068380	5310	5310	5310	5310	23
407	20240701	142100	458946250	5310	5300	5310	5300	6
408	20240701	142000	458914400	5300	5300	5300	5300	1
409	20240701	141900	458909100	5300	5300	5300	5300	0
410	20240701	141800	458909100	5300	5300	5300	5300	0
411	20240701	141700	458909100	5300	5300	5300	5300	1037
412	20240701	141600	453413000	5290	5290	5290	5290	2
413	20240701	141500	453402420	5290	5290	5290	5290	0
414	20240701	141400	453402420	5290	5290	5290	5290	779
415	20240701	141300	449281510	5290	5290	5290	5290	0
416	20240701	141200	449281510	5290	5290	5290	5290	30
417	20240701	141100	449122810	5300	5300	5300	5300	13
418	20240701	141000	449053910	5300	5300	5300	5300	620
419	20240701	140900	445767910	5310	5310	5310	5310	836
420	20240701	140800	441328750	5330	5330	5330	5330	0
421	20240701	140700	441328750	5330	5330	5330	5310	117
422	20240701	140600	440705240	5330	5330	5330	5330	122
423	20240701	140500	440054980	5330	5330	5330	5330	1
424	20240701	140400	440049650	5330	5330	5330	5330	174
425	20240701	140300	439122230	5300	5300	5300	5300	100
426	20240701	140200	438592230	5300	5300	5300	5300	0
427	20240701	140100	438592230	5300	5300	5300	5300	0
428	20240701	140000	438592230	5300	5290	5300	5290	90
429	20240701	135900	438115730	5290	5310	5310	5290	1268
430	20240701	135800	431398060	5330	5330	5330	5330	0
431	20240701	135700	431398060	5330	5330	5330	5330	1318
432	20240701	135600	424373120	5320	5320	5320	5320	2
433	20240701	135500	424362480	5300	5310	5310	5300	780
434	20240701	135400	420223710	5310	5310	5310	5310	1
435	20240701	135300	420218400	5300	5300	5300	5300	0
436	20240701	135200	420218400	5300	5300	5300	5300	38
437	20240701	135100	420017000	5290	5310	5310	5290	457
438	20240701	135000	417590350	5300	5300	5300	5300	1522
439	20240701	134900	409523750	5300	5310	5310	5300	368
440	20240701	134800	407572870	5310	5330	5330	5310	537
441	20240701	134700	404721320	5310	5320	5320	5300	5211
442	20240701	134600	377054900	5330	5330	5330	5330	114
443	20240701	134500	376447280	5320	5320	5320	5320	2
444	20240701	134400	376436640	5320	5350	5350	5320	537
445	20240701	134300	373579770	5320	5320	5350	5310	1184
446	20240701	134200	367278120	5320	5340	5340	5320	387
447	20240701	134100	365212140	5320	5300	5320	5300	837
448	20240701	134000	360765310	5300	5320	5320	5300	1464
449	20240701	133900	353001170	5330	5310	5330	5310	787
450	20240701	133800	348819690	5310	5370	5370	5310	5010
451	20240701	133700	322057380	5370	5370	5370	5350	1110
452	20240701	133600	316106510	5380	5380	5410	5350	3939
453	20240701	133500	294884590	5390	5270	5450	5270	19056
454	20240701	133400	192646400	5270	5280	5280	5270	14
455	20240701	133300	192572600	5260	5260	5260	5260	283
456	20240701	133200	191084020	5260	5260	5260	5260	10
457	20240701	133100	191031420	5260	5260	5260	5260	0
458	20240701	133000	191031420	5260	5260	5260	5260	2788
459	20240701	132900	176366540	5260	5260	5260	5260	0
460	20240701	132800	176366540	5260	5260	5260	5260	0
461	20240701	132700	176366540	5260	5260	5260	5260	0
462	20240701	132600	176366540	5260	5260	5260	5260	0
463	20240701	132500	176366540	5260	5260	5260	5260	10
464	20240701	132400	176313940	5260	5260	5260	5260	20
465	20240701	132300	176208740	5260	5260	5260	5260	20
466	20240701	132200	176103540	5260	5260	5260	5260	186
467	20240701	132100	175125180	5260	5260	5260	5260	164
468	20240701	132000	174262540	5280	5280	5280	5280	10
469	20240701	131900	174209740	5280	5280	5280	5280	0
470	20240701	131800	174209740	5280	5280	5280	5280	0
471	20240701	131700	174209740	5280	5280	5280	5280	500
472	20240701	131600	171569740	5280	5280	5280	5280	0
473	20240701	131500	171569740	5280	5280	5280	5280	0
474	20240701	131400	171569740	5280	5280	5280	5280	0
475	20240701	131300	171569740	5280	5280	5280	5280	0
476	20240701	131200	171569740	5280	5260	5280	5260	21
477	20240701	131100	171459260	5260	5260	5260	5260	80
478	20240701	131000	171038460	5260	5260	5260	5260	100
479	20240701	130900	170512460	5260	5260	5260	5260	0
480	20240701	130800	170512460	5260	5260	5260	5260	10
481	20240701	130700	170459860	5260	5260	5260	5260	5
482	20240701	130600	170433560	5260	5260	5260	5260	0
483	20240701	130500	170433560	5260	5260	5260	5260	6
484	20240701	130400	170402000	5260	5260	5260	5260	0
485	20240701	130300	170402000	5260	5260	5260	5260	219
486	20240701	130200	169250060	5250	5250	5250	5250	0
487	20240701	130100	169250060	5250	5250	5250	5250	321
488	20240701	130000	167564810	5240	5240	5240	5240	0
489	20240701	125900	167564810	5240	5240	5240	5240	0
490	20240701	125800	167564810	5240	5240	5240	5240	0
491	20240701	125700	167564810	5240	5240	5240	5240	0
492	20240701	125600	167564810	5240	5240	5240	5240	0
493	20240701	125500	167564810	5240	5240	5240	5240	20
494	20240701	125400	167460010	5240	5240	5240	5240	0
495	20240701	125300	167460010	5240	5240	5240	5240	300
496	20240701	125200	165888010	5240	5240	5240	5240	1
497	20240701	125100	165882770	5240	5240	5240	5240	0
498	20240701	125000	165882770	5240	5240	5240	5240	0
499	20240701	124900	165882770	5240	5240	5240	5240	0
500	20240701	124800	165882770	5240	5240	5240	5240	0
501	20240701	124700	165882770	5240	5240	5240	5240	225
502	20240701	124600	164703770	5240	5240	5240	5240	10
503	20240701	124500	164651370	5240	5250	5250	5240	1099
504	20240701	124400	158892330	5250	5250	5250	5250	3
505	20240701	124300	158876580	5240	5240	5240	5240	0
506	20240701	124200	158876580	5240	5240	5240	5240	0
507	20240701	124100	158876580	5240	5240	5240	5240	0
508	20240701	124000	158876580	5240	5260	5260	5240	1133
509	20240701	123900	152928310	5270	5270	5270	5270	1
510	20240701	123800	152923040	5260	5260	5260	5260	0
511	20240701	123700	152923040	5260	5260	5260	5260	0
512	20240701	123600	152923040	5260	5270	5270	5260	843
513	20240701	123500	148488660	5270	5270	5270	5270	0
514	20240701	123400	148488660	5270	5270	5270	5270	0
515	20240701	123300	148488660	5270	5270	5270	5270	0
516	20240701	123200	148488660	5270	5270	5270	5270	0
517	20240701	123100	148488660	5270	5270	5270	5270	1
518	20240701	123000	148483390	5270	5270	5270	5270	0
519	20240701	122900	148483390	5270	5270	5270	5270	0
520	20240701	122800	148483390	5270	5270	5270	5270	264
521	20240701	122700	147092110	5270	5270	5270	5270	0
522	20240701	122600	147092110	5270	5270	5270	5270	29
523	20240701	122500	146939280	5270	5270	5270	5270	0
524	20240701	122400	146939280	5270	5270	5270	5270	74
525	20240701	122300	146549300	5270	5270	5270	5270	19
526	20240701	122200	146449170	5280	5280	5280	5280	0
527	20240701	122100	146449170	5280	5280	5280	5280	301
528	20240701	122000	144859890	5280	5280	5280	5280	10
529	20240701	121900	144807090	5280	5280	5280	5280	2
530	20240701	121800	144796530	5270	5270	5270	5270	0
531	20240701	121700	144796530	5270	5270	5270	5270	489
532	20240701	121600	142219500	5280	5280	5280	5280	3021
533	20240701	121500	126268620	5290	5290	5290	5290	0
534	20240701	121400	126268620	5290	5290	5290	5290	0
535	20240701	121300	126268620	5290	5290	5290	5290	0
536	20240701	121200	126268620	5290	5290	5290	5290	100
537	20240701	121100	125739620	5290	5290	5290	5290	2
538	20240701	121000	125729040	5290	5290	5290	5290	0
539	20240701	120900	125729040	5290	5290	5290	5290	0
540	20240701	120800	125729040	5290	5290	5290	5290	0
541	20240701	120700	125729040	5290	5290	5290	5290	0
542	20240701	120600	125729040	5290	5290	5290	5290	0
543	20240701	120500	125729040	5290	5290	5290	5290	8
544	20240701	120400	125686720	5300	5300	5300	5300	0
545	20240701	120300	125686720	5300	5300	5300	5300	0
546	20240701	120200	125686720	5300	5300	5300	5300	13
547	20240701	120100	125617820	5300	5300	5300	5300	50
548	20240701	120000	125352820	5300	5300	5300	5300	50
549	20240701	115900	125087820	5290	5290	5290	5290	0
550	20240701	115800	125087820	5290	5290	5290	5290	197
551	20240701	115700	124045690	5290	5290	5290	5290	10
552	20240701	115600	123992790	5290	5290	5290	5290	0
553	20240701	115500	123992790	5290	5290	5290	5290	0
554	20240701	115400	123992790	5290	5290	5290	5290	0
555	20240701	115300	123992790	5290	5290	5290	5290	0
556	20240701	115200	123992790	5290	5290	5290	5290	5
557	20240701	115100	123966340	5290	5290	5290	5290	0
558	20240701	115000	123966340	5290	5290	5290	5290	0
559	20240701	114900	123966340	5290	5290	5290	5290	1
560	20240701	114800	123961050	5290	5290	5290	5290	1
561	20240701	114700	123955760	5290	5290	5290	5290	0
562	20240701	114600	123955760	5290	5290	5290	5290	25
563	20240701	114500	123823510	5290	5290	5290	5290	0
564	20240701	114400	123823510	5290	5290	5290	5290	0
565	20240701	114300	123823510	5290	5290	5290	5290	0
566	20240701	114200	123823510	5290	5290	5290	5290	0
567	20240701	114100	123823510	5290	5290	5290	5290	0
568	20240701	114000	123823510	5290	5290	5290	5290	200
569	20240701	113900	122765510	5290	5290	5290	5290	0
570	20240701	113800	122765510	5290	5290	5290	5290	30
571	20240701	113700	122606810	5290	5290	5290	5290	0
572	20240701	113600	122606810	5290	5290	5290	5290	13
573	20240701	113500	122538040	5290	5290	5290	5290	10
574	20240701	113400	122485140	5290	5290	5290	5290	0
575	20240701	113300	122485140	5290	5290	5290	5290	0
576	20240701	113200	122485140	5290	5290	5290	5290	141
577	20240701	113100	121739250	5290	5290	5290	5290	12
578	20240701	113000	121675770	5290	5290	5290	5290	20
579	20240701	112900	121569970	5290	5290	5290	5290	1
580	20240701	112800	121564680	5290	5290	5290	5290	12
581	20240701	112700	121501200	5290	5290	5290	5290	50
582	20240701	112600	121236700	5300	5300	5300	5300	0
583	20240701	112500	121236700	5300	5300	5300	5300	50
584	20240701	112400	120971700	5290	5290	5290	5290	0
585	20240701	112300	120971700	5290	5300	5300	5290	186
586	20240701	112200	119987600	5290	5290	5290	5290	0
587	20240701	112100	119987600	5290	5290	5290	5290	263
588	20240701	112000	118596330	5290	5290	5290	5290	0
589	20240701	111900	118596330	5290	5290	5290	5290	10
590	20240701	111800	118543430	5290	5290	5290	5290	10
591	20240701	111700	118490530	5290	5290	5290	5290	10
592	20240701	111600	118437630	5290	5290	5290	5290	10
593	20240701	111500	118384730	5290	5290	5290	5290	10
594	20240701	111400	118331830	5290	5290	5290	5290	10
595	20240701	111300	118278930	5290	5290	5290	5290	0
596	20240701	111200	118278930	5290	5290	5290	5290	0
597	20240701	111100	118278930	5290	5290	5290	5290	10
598	20240701	111000	118226030	5290	5290	5290	5290	0
599	20240701	110900	118226030	5290	5290	5290	5290	0
600	20240701	110800	118226030	5290	5290	5290	5290	100
601	20240701	110700	117697030	5290	5290	5290	5290	0
602	20240701	110600	117697030	5290	5290	5290	5290	0
603	20240701	110500	117697030	5290	5290	5290	5290	0
604	20240701	110400	117697030	5290	5290	5290	5290	161
605	20240701	110300	116845340	5290	5290	5290	5290	0
606	20240701	110200	116845340	5290	5290	5290	5290	74
607	20240701	110100	116453880	5300	5300	5300	5300	74
608	20240701	110000	116061680	5300	5300	5300	5300	0
609	20240701	105900	116061680	5300	5300	5300	5300	0
610	20240701	105800	116061680	5300	5300	5300	5300	0
611	20240701	105700	116061680	5300	5300	5300	5300	10
612	20240701	105600	116008680	5300	5300	5300	5300	32
613	20240701	105500	115839080	5300	5300	5300	5300	4
614	20240701	105400	115817880	5300	5300	5300	5300	1514
615	20240701	105300	107793680	5310	5310	5310	5310	0
616	20240701	105200	107793680	5310	5310	5310	5310	0
617	20240701	105100	107793680	5310	5310	5310	5310	1
618	20240701	105000	107788370	5310	5310	5310	5310	0
619	20240701	104900	107788370	5310	5310	5310	5310	659
620	20240701	104800	104289080	5310	5310	5310	5310	39
621	20240701	104700	104081990	5310	5310	5310	5310	0
622	20240701	104600	104081990	5310	5310	5310	5310	3
623	20240701	104500	104066060	5310	5310	5310	5310	99
624	20240701	104400	103540370	5300	5320	5320	5300	498
625	20240701	104300	100896150	5320	5320	5320	5320	92
626	20240701	104200	100406710	5320	5320	5320	5320	100
627	20240701	104100	99874710	5320	5320	5320	5320	0
628	20240701	104000	99874710	5320	5320	5320	5320	0
629	20240701	103900	99874710	5320	5320	5320	5320	1
630	20240701	103800	99869390	5310	5310	5310	5310	3
631	20240701	103700	99853460	5310	5310	5310	5310	128
632	20240701	103600	99173780	5300	5300	5300	5300	0
633	20240701	103500	99173780	5300	5300	5300	5300	139
634	20240701	103400	98437080	5300	5300	5300	5300	0
635	20240701	103300	98437080	5300	5300	5300	5300	30
636	20240701	103200	98278080	5300	5300	5300	5300	0
637	20240701	103100	98278080	5300	5300	5300	5300	0
638	20240701	103000	98278080	5300	5300	5300	5300	10
639	20240701	102900	98225080	5300	5300	5300	5300	10
640	20240701	102800	98172080	5300	5300	5300	5300	0
641	20240701	102700	98172080	5300	5300	5310	5300	183
642	20240701	102600	97202170	5300	5300	5300	5300	30
643	20240701	102500	97043170	5300	5300	5300	5300	11
644	20240701	102400	96984870	5300	5300	5300	5300	300
645	20240701	102300	95394870	5310	5310	5310	5310	0
646	20240701	102200	95394870	5310	5310	5310	5310	0
647	20240701	102100	95394870	5310	5310	5310	5300	234
648	20240701	102000	94154650	5320	5320	5320	5320	3
649	20240701	101900	94138690	5310	5310	5310	5310	0
650	20240701	101800	94138690	5310	5310	5310	5310	217
651	20240701	101700	92986420	5310	5310	5310	5310	5
652	20240701	101600	92959870	5310	5310	5310	5310	9
653	20240701	101500	92912080	5310	5310	5310	5310	0
654	20240701	101400	92912080	5310	5310	5310	5310	0
655	20240701	101300	92912080	5310	5310	5310	5310	1
656	20240701	101200	92906770	5310	5310	5310	5310	5
657	20240701	101100	92880220	5310	5310	5310	5310	1716
658	20240701	101000	83768260	5310	5280	5310	5280	934
659	20240701	100900	78812900	5290	5290	5290	5290	0
660	20240701	100800	78812900	5290	5290	5290	5290	0
661	20240701	100700	78812900	5290	5290	5290	5290	50
662	20240701	100600	78548400	5290	5290	5290	5290	0
663	20240701	100500	78548400	5290	5290	5290	5290	0
664	20240701	100400	78548400	5290	5290	5290	5290	0
665	20240701	100300	78548400	5290	5290	5290	5290	0
666	20240701	100200	78548400	5290	5290	5290	5290	86
667	20240701	100100	78093460	5290	5290	5290	5290	98
668	20240701	100000	77575040	5300	5300	5300	5300	0
669	20240701	095900	77575040	5300	5300	5300	5300	109
670	20240701	095800	76997340	5300	5300	5300	5300	0
671	20240701	095700	76997340	5300	5300	5300	5300	1
672	20240701	095600	76992040	5300	5300	5300	5300	0
673	20240701	095500	76992040	5300	5300	5300	5300	0
674	20240701	095400	76992040	5300	5300	5300	5300	73
675	20240701	095300	76605140	5300	5290	5300	5290	569
676	20240701	095200	73590580	5290	5290	5290	5290	0
677	20240701	095100	73590580	5290	5290	5290	5290	20
678	20240701	095000	73484780	5290	5290	5290	5290	13
679	20240701	094900	73416010	5290	5300	5300	5290	209
680	20240701	094800	72310380	5300	5300	5300	5300	1
681	20240701	094700	72305080	5270	5270	5270	5270	0
682	20240701	094600	72305080	5270	5270	5270	5270	0
683	20240701	094500	72305080	5270	5270	5270	5270	0
684	20240701	094400	72305080	5270	5270	5270	5270	1790
685	20240701	094300	62871780	5270	5280	5280	5270	1719
686	20240701	094200	53806060	5280	5280	5280	5280	0
687	20240701	094100	53806060	5280	5280	5280	5280	0
688	20240701	094000	53806060	5280	5290	5300	5280	159
689	20240701	093900	52966390	5280	5280	5280	5280	10
690	20240701	093800	52913590	5280	5280	5280	5280	351
691	20240701	093700	51060310	5280	5300	5300	5280	143
692	20240701	093600	50305240	5290	5280	5290	5280	30
693	20240701	093500	50146640	5280	5280	5280	5280	1
694	20240701	093400	50141360	5290	5290	5290	5290	30
695	20240701	093300	49982660	5290	5290	5290	5290	10
696	20240701	093200	49929760	5290	5300	5300	5290	1815
697	20240701	093100	40326610	5290	5290	5290	5290	59
698	20240701	093000	40014500	5310	5310	5310	5310	99
699	20240701	092900	39488810	5310	5310	5310	5310	0
700	20240701	092800	39488810	5310	5310	5310	5310	20
701	20240701	092700	39382610	5300	5300	5300	5300	88
702	20240701	092600	38916210	5300	5300	5300	5300	480
703	20240701	092500	36372210	5300	5300	5300	5300	0
704	20240701	092400	36372210	5300	5300	5300	5300	2
705	20240701	092300	36361610	5300	5290	5300	5280	1006
706	20240701	092200	31039900	5290	5290	5290	5290	419
707	20240701	092100	28823390	5290	5300	5300	5290	40
708	20240701	092000	28611490	5300	5300	5300	5300	54
709	20240701	091900	28325290	5310	5310	5310	5310	0
710	20240701	091800	28325290	5310	5300	5310	5300	40
711	20240701	091700	28113270	5310	5310	5310	5310	2
712	20240701	091600	28102650	5290	5290	5290	5290	4
713	20240701	091500	28081490	5290	5290	5290	5290	64
714	20240701	091400	27742930	5290	5290	5290	5290	0
715	20240701	091300	27742930	5290	5290	5290	5290	517
716	20240701	091200	25008000	5290	5290	5290	5290	43
717	20240701	091100	24780530	5290	5290	5290	5290	0
718	20240701	091000	24780530	5290	5290	5290	5290	269
719	20240701	090900	23357520	5290	5290	5290	5290	100
720	20240701	090800	22828520	5290	5290	5290	5290	82
721	20240701	090700	22394740	5290	5290	5290	5290	70
722	20240701	090600	22024440	5290	5290	5310	5290	481
723	20240701	090500	19472990	5290	5290	5290	5290	495
724	20240701	090400	16854440	5280	5280	5280	5280	200
725	20240701	090300	15798440	5290	5280	5290	5280	250
726	20240701	090200	14476690	5270	5270	5270	5270	408
727	20240701	090100	12326530	5270	5270	5270	5270	0
728	20240701	090000	12326530	5270	5270	5270	5270	2337