KissMeData/307930/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	212000	431389500	5830	5830	5830	5830	2540
3	20240703	211900	431389500	5830	5830	5830	5830	0
4	20240703	211800	431389500	5830	5830	5830	5830	0
5	20240703	211700	431389500	5830	5830	5830	5830	0
6	20240703	211600	431389500	5830	5830	5830	5830	0
7	20240703	211500	431389500	5830	5830	5830	5830	0
8	20240703	211400	431389500	5830	5830	5830	5830	0
9	20240703	211300	431389500	5830	5830	5830	5830	0
10	20240703	211200	431389500	5830	5830	5830	5830	0
11	20240703	211100	431389500	5830	5830	5830	5830	0
12	20240703	211000	431389500	5830	5830	5830	5830	0
13	20240703	210900	431389500	5830	5830	5830	5830	0
14	20240703	210800	431389500	5830	5830	5830	5830	0
15	20240703	210700	431389500	5830	5830	5830	5830	0
16	20240703	210600	431389500	5830	5830	5830	5830	0
17	20240703	210500	431389500	5830	5830	5830	5830	0
18	20240703	210400	431389500	5830	5830	5830	5830	0
19	20240703	210300	431389500	5830	5830	5830	5830	0
20	20240703	210200	431389500	5830	5830	5830	5830	0
21	20240703	210100	431389500	5830	5830	5830	5830	0
22	20240703	210000	431389500	5830	5830	5830	5830	0
23	20240703	205900	431389500	5830	5830	5830	5830	0
24	20240703	205800	431389500	5830	5830	5830	5830	0
25	20240703	205700	431389500	5830	5830	5830	5830	0
26	20240703	205600	431389500	5830	5830	5830	5830	0
27	20240703	205500	431389500	5830	5830	5830	5830	0
28	20240703	205400	431389500	5830	5830	5830	5830	0
29	20240703	205300	431389500	5830	5830	5830	5830	0
30	20240703	205200	431389500	5830	5830	5830	5830	0
31	20240703	205100	431389500	5830	5830	5830	5830	0
32	20240703	205000	431389500	5830	5830	5830	5830	2540
33	20240703	204900	431389500	5830	5830	5830	5830	0
34	20240703	204800	431389500	5830	5830	5830	5830	0
35	20240703	204700	431389500	5830	5830	5830	5830	0
36	20240703	204600	431389500	5830	5830	5830	5830	0
37	20240703	204500	431389500	5830	5830	5830	5830	0
38	20240703	204400	431389500	5830	5830	5830	5830	0
39	20240703	204300	431389500	5830	5830	5830	5830	0
40	20240703	204200	431389500	5830	5830	5830	5830	0
41	20240703	204100	431389500	5830	5830	5830	5830	0
42	20240703	204000	431389500	5830	5830	5830	5830	0
43	20240703	203900	431389500	5830	5830	5830	5830	0
44	20240703	203800	431389500	5830	5830	5830	5830	0
45	20240703	203700	431389500	5830	5830	5830	5830	0
46	20240703	203600	431389500	5830	5830	5830	5830	0
47	20240703	203500	431389500	5830	5830	5830	5830	0
48	20240703	203400	431389500	5830	5830	5830	5830	0
49	20240703	203300	431389500	5830	5830	5830	5830	0
50	20240703	203200	431389500	5830	5830	5830	5830	0
51	20240703	203100	431389500	5830	5830	5830	5830	0
52	20240703	203000	431389500	5830	5830	5830	5830	0
53	20240703	202900	431389500	5830	5830	5830	5830	0
54	20240703	202800	431389500	5830	5830	5830	5830	0
55	20240703	202700	431389500	5830	5830	5830	5830	0
56	20240703	202600	431389500	5830	5830	5830	5830	0
57	20240703	202500	431389500	5830	5830	5830	5830	0
58	20240703	202400	431389500	5830	5830	5830	5830	0
59	20240703	202300	431389500	5830	5830	5830	5830	0
60	20240703	202200	431389500	5830	5830	5830	5830	0
61	20240703	202100	431389500	5830	5830	5830	5830	0
62	20240703	202000	431389500	5830	5830	5830	5830	2540
63	20240703	201900	431389500	5830	5830	5830	5830	0
64	20240703	201800	431389500	5830	5830	5830	5830	0
65	20240703	201700	431389500	5830	5830	5830	5830	0
66	20240703	201600	431389500	5830	5830	5830	5830	0
67	20240703	201500	431389500	5830	5830	5830	5830	0
68	20240703	201400	431389500	5830	5830	5830	5830	0
69	20240703	201300	431389500	5830	5830	5830	5830	0
70	20240703	201200	431389500	5830	5830	5830	5830	0
71	20240703	201100	431389500	5830	5830	5830	5830	0
72	20240703	201000	431389500	5830	5830	5830	5830	0
73	20240703	200900	431389500	5830	5830	5830	5830	0
74	20240703	200800	431389500	5830	5830	5830	5830	0
75	20240703	200700	431389500	5830	5830	5830	5830	0
76	20240703	200600	431389500	5830	5830	5830	5830	0
77	20240703	200500	431389500	5830	5830	5830	5830	0
78	20240703	200400	431389500	5830	5830	5830	5830	0
79	20240703	200300	431389500	5830	5830	5830	5830	0
80	20240703	200200	431389500	5830	5830	5830	5830	0
81	20240703	200100	431389500	5830	5830	5830	5830	0
82	20240703	200000	431389500	5830	5830	5830	5830	0
83	20240703	195900	431389500	5830	5830	5830	5830	0
84	20240703	195800	431389500	5830	5830	5830	5830	0
85	20240703	195700	431389500	5830	5830	5830	5830	0
86	20240703	195600	431389500	5830	5830	5830	5830	0
87	20240703	195500	431389500	5830	5830	5830	5830	0
88	20240703	195400	431389500	5830	5830	5830	5830	0
89	20240703	195300	431389500	5830	5830	5830	5830	0
90	20240703	195200	431389500	5830	5830	5830	5830	0
91	20240703	195100	431389500	5830	5830	5830	5830	0
92	20240703	195000	431389500	5830	5830	5830	5830	2540
93	20240703	194900	431389500	5830	5830	5830	5830	0
94	20240703	194800	431389500	5830	5830	5830	5830	0
95	20240703	194700	431389500	5830	5830	5830	5830	0
96	20240703	194600	431389500	5830	5830	5830	5830	0
97	20240703	194500	431389500	5830	5830	5830	5830	0
98	20240703	194400	431389500	5830	5830	5830	5830	0
99	20240703	194300	431389500	5830	5830	5830	5830	0
100	20240703	194200	431389500	5830	5830	5830	5830	0
101	20240703	194100	431389500	5830	5830	5830	5830	0
102	20240703	194000	431389500	5830	5830	5830	5830	0
103	20240703	193900	431389500	5830	5830	5830	5830	0
104	20240703	193800	431389500	5830	5830	5830	5830	0
105	20240703	193700	431389500	5830	5830	5830	5830	0
106	20240703	193600	431389500	5830	5830	5830	5830	0
107	20240703	193500	431389500	5830	5830	5830	5830	0
108	20240703	193400	431389500	5830	5830	5830	5830	0
109	20240703	193300	431389500	5830	5830	5830	5830	0
110	20240703	193200	431389500	5830	5830	5830	5830	0
111	20240703	193100	431389500	5830	5830	5830	5830	0
112	20240703	193000	431389500	5830	5830	5830	5830	0
113	20240703	192900	431389500	5830	5830	5830	5830	0
114	20240703	192800	431389500	5830	5830	5830	5830	0
115	20240703	192700	431389500	5830	5830	5830	5830	0
116	20240703	192600	431389500	5830	5830	5830	5830	0
117	20240703	192500	431389500	5830	5830	5830	5830	0
118	20240703	192400	431389500	5830	5830	5830	5830	0
119	20240703	192300	431389500	5830	5830	5830	5830	0
120	20240703	192200	431389500	5830	5830	5830	5830	0
121	20240703	192100	431389500	5830	5830	5830	5830	0
122	20240703	192000	431389500	5830	5830	5830	5830	2540
123	20240703	191900	431389500	5830	5830	5830	5830	0
124	20240703	191800	431389500	5830	5830	5830	5830	0
125	20240703	191700	431389500	5830	5830	5830	5830	0
126	20240703	191600	431389500	5830	5830	5830	5830	0
127	20240703	191500	431389500	5830	5830	5830	5830	0
128	20240703	191400	431389500	5830	5830	5830	5830	0
129	20240703	191300	431389500	5830	5830	5830	5830	0
130	20240703	191200	431389500	5830	5830	5830	5830	0
131	20240703	191100	431389500	5830	5830	5830	5830	0
132	20240703	191000	431389500	5830	5830	5830	5830	0
133	20240703	190900	431389500	5830	5830	5830	5830	0
134	20240703	190800	431389500	5830	5830	5830	5830	0
135	20240703	190700	431389500	5830	5830	5830	5830	0
136	20240703	190600	431389500	5830	5830	5830	5830	0
137	20240703	190500	431389500	5830	5830	5830	5830	0
138	20240703	190400	431389500	5830	5830	5830	5830	0
139	20240703	190300	431389500	5830	5830	5830	5830	0
140	20240703	190200	431389500	5830	5830	5830	5830	0
141	20240703	190100	431389500	5830	5830	5830	5830	0
142	20240703	190000	431389500	5830	5830	5830	5830	0
143	20240703	185900	431389500	5830	5830	5830	5830	0
144	20240703	185800	431389500	5830	5830	5830	5830	0
145	20240703	185700	431389500	5830	5830	5830	5830	0
146	20240703	185600	431389500	5830	5830	5830	5830	0
147	20240703	185500	431389500	5830	5830	5830	5830	0
148	20240703	185400	431389500	5830	5830	5830	5830	0
149	20240703	185300	431389500	5830	5830	5830	5830	0
150	20240703	185200	431389500	5830	5830	5830	5830	0
151	20240703	185100	431389500	5830	5830	5830	5830	0
152	20240703	185000	431389500	5830	5830	5830	5830	2540
153	20240703	184900	431389500	5830	5830	5830	5830	0
154	20240703	184800	431389500	5830	5830	5830	5830	0
155	20240703	184700	431389500	5830	5830	5830	5830	0
156	20240703	184600	431389500	5830	5830	5830	5830	0
157	20240703	184500	431389500	5830	5830	5830	5830	0
158	20240703	184400	431389500	5830	5830	5830	5830	0
159	20240703	184300	431389500	5830	5830	5830	5830	0
160	20240703	184200	431389500	5830	5830	5830	5830	0
161	20240703	184100	431389500	5830	5830	5830	5830	0
162	20240703	184000	431389500	5830	5830	5830	5830	0
163	20240703	183900	431389500	5830	5830	5830	5830	0
164	20240703	183800	431389500	5830	5830	5830	5830	0
165	20240703	183700	431389500	5830	5830	5830	5830	0
166	20240703	183600	431389500	5830	5830	5830	5830	0
167	20240703	183500	431389500	5830	5830	5830	5830	0
168	20240703	183400	431389500	5830	5830	5830	5830	0
169	20240703	183300	431389500	5830	5830	5830	5830	0
170	20240703	183200	431389500	5830	5830	5830	5830	0
171	20240703	183100	431389500	5830	5830	5830	5830	0
172	20240703	183000	431389500	5830	5830	5830	5830	0
173	20240703	182900	431389500	5830	5830	5830	5830	0
174	20240703	182800	431389500	5830	5830	5830	5830	0
175	20240703	182700	431389500	5830	5830	5830	5830	0
176	20240703	182600	431389500	5830	5830	5830	5830	0
177	20240703	182500	431389500	5830	5830	5830	5830	0
178	20240703	182400	431389500	5830	5830	5830	5830	0
179	20240703	182300	431389500	5830	5830	5830	5830	0
180	20240703	182200	431389500	5830	5830	5830	5830	0
181	20240703	182100	431389500	5830	5830	5830	5830	0
182	20240703	182000	431389500	5830	5830	5830	5830	2540
183	20240703	181900	431389500	5830	5830	5830	5830	0
184	20240703	181800	431389500	5830	5830	5830	5830	0
185	20240703	181700	431389500	5830	5830	5830	5830	0
186	20240703	181600	431389500	5830	5830	5830	5830	0
187	20240703	181500	431389500	5830	5830	5830	5830	0
188	20240703	181400	431389500	5830	5830	5830	5830	0
189	20240703	181300	431389500	5830	5830	5830	5830	0
190	20240703	181200	431389500	5830	5830	5830	5830	0
191	20240703	181100	431389500	5830	5830	5830	5830	0
192	20240703	181000	431389500	5830	5830	5830	5830	0
193	20240703	180900	431389500	5830	5830	5830	5830	0
194	20240703	180800	431389500	5830	5830	5830	5830	0
195	20240703	180700	431389500	5830	5830	5830	5830	0
196	20240703	180600	431389500	5830	5830	5830	5830	0
197	20240703	180500	431389500	5830	5830	5830	5830	0
198	20240703	180400	431389500	5830	5830	5830	5830	0
199	20240703	180300	431389500	5830	5830	5830	5830	0
200	20240703	180200	431389500	5830	5830	5830	5830	0
201	20240703	180100	431389500	5830	5830	5830	5830	0
202	20240703	180000	431389500	5830	5830	5830	5830	0
203	20240703	175900	431389500	5830	5830	5830	5830	0
204	20240703	175800	431389500	5830	5830	5830	5830	0
205	20240703	175700	431389500	5830	5830	5830	5830	0
206	20240703	175600	431389500	5830	5830	5830	5830	0
207	20240703	175500	431389500	5830	5830	5830	5830	0
208	20240703	175400	431389500	5830	5830	5830	5830	0
209	20240703	175300	431389500	5830	5830	5830	5830	0
210	20240703	175200	431389500	5830	5830	5830	5830	0
211	20240703	175100	431389500	5830	5830	5830	5830	0
212	20240703	175000	431389500	5830	5830	5830	5830	2540
213	20240703	174900	431389500	5830	5830	5830	5830	0
214	20240703	174800	431389500	5830	5830	5830	5830	0
215	20240703	174700	431389500	5830	5830	5830	5830	0
216	20240703	174600	431389500	5830	5830	5830	5830	0
217	20240703	174500	431389500	5830	5830	5830	5830	0
218	20240703	174400	431389500	5830	5830	5830	5830	0
219	20240703	174300	431389500	5830	5830	5830	5830	0
220	20240703	174200	431389500	5830	5830	5830	5830	0
221	20240703	174100	431389500	5830	5830	5830	5830	0
222	20240703	174000	431389500	5830	5830	5830	5830	0
223	20240703	173900	431389500	5830	5830	5830	5830	0
224	20240703	173800	431389500	5830	5830	5830	5830	0
225	20240703	173700	431389500	5830	5830	5830	5830	0
226	20240703	173600	431389500	5830	5830	5830	5830	0
227	20240703	173500	431389500	5830	5830	5830	5830	0
228	20240703	173400	431389500	5830	5830	5830	5830	0
229	20240703	173300	431389500	5830	5830	5830	5830	0
230	20240703	173200	431389500	5830	5830	5830	5830	0
231	20240703	173100	431389500	5830	5830	5830	5830	0
232	20240703	173000	431389500	5830	5830	5830	5830	0
233	20240703	172900	431389500	5830	5830	5830	5830	0
234	20240703	172800	431389500	5830	5830	5830	5830	0
235	20240703	172700	431389500	5830	5830	5830	5830	0
236	20240703	172600	431389500	5830	5830	5830	5830	0
237	20240703	172500	431389500	5830	5830	5830	5830	0
238	20240703	172400	431389500	5830	5830	5830	5830	0
239	20240703	172300	431389500	5830	5830	5830	5830	0
240	20240703	172200	431389500	5830	5830	5830	5830	0
241	20240703	172100	431389500	5830	5830	5830	5830	0
242	20240703	172000	431389500	5830	5830	5830	5830	2540
243	20240703	171900	431389500	5830	5830	5830	5830	0
244	20240703	171800	431389500	5830	5830	5830	5830	0
245	20240703	171700	431389500	5830	5830	5830	5830	0
246	20240703	171600	431389500	5830	5830	5830	5830	0
247	20240703	171500	431389500	5830	5830	5830	5830	0
248	20240703	171400	431389500	5830	5830	5830	5830	0
249	20240703	171300	431389500	5830	5830	5830	5830	0
250	20240703	171200	431389500	5830	5830	5830	5830	0
251	20240703	171100	431389500	5830	5830	5830	5830	0
252	20240703	171000	431389500	5830	5830	5830	5830	0
253	20240703	170900	431389500	5830	5830	5830	5830	0
254	20240703	170800	431389500	5830	5830	5830	5830	0
255	20240703	170700	431389500	5830	5830	5830	5830	0
256	20240703	170600	431389500	5830	5830	5830	5830	0
257	20240703	170500	431389500	5830	5830	5830	5830	0
258	20240703	170400	431389500	5830	5830	5830	5830	0
259	20240703	170300	431389500	5830	5830	5830	5830	0
260	20240703	170200	431389500	5830	5830	5830	5830	0
261	20240703	170100	431389500	5830	5830	5830	5830	0
262	20240703	170000	431389500	5830	5830	5830	5830	0
263	20240703	165900	431389500	5830	5830	5830	5830	0
264	20240703	165800	431389500	5830	5830	5830	5830	0
265	20240703	165700	431389500	5830	5830	5830	5830	0
266	20240703	165600	431389500	5830	5830	5830	5830	0
267	20240703	165500	431389500	5830	5830	5830	5830	0
268	20240703	165400	431389500	5830	5830	5830	5830	0
269	20240703	165300	431389500	5830	5830	5830	5830	0
270	20240703	165200	431389500	5830	5830	5830	5830	0
271	20240703	165100	431389500	5830	5830	5830	5830	0
272	20240703	165000	431389500	5830	5830	5830	5830	2540
273	20240703	164900	431389500	5830	5830	5830	5830	0
274	20240703	164800	431389500	5830	5830	5830	5830	0
275	20240703	164700	431389500	5830	5830	5830	5830	0
276	20240703	164600	431389500	5830	5830	5830	5830	0
277	20240703	164500	431389500	5830	5830	5830	5830	0
278	20240703	164400	431389500	5830	5830	5830	5830	0
279	20240703	164300	431389500	5830	5830	5830	5830	0
280	20240703	164200	431389500	5830	5830	5830	5830	0
281	20240703	164100	431389500	5830	5830	5830	5830	0
282	20240703	164000	431389500	5830	5830	5830	5830	0
283	20240703	163900	431389500	5830	5830	5830	5830	0
284	20240703	163800	431389500	5830	5830	5830	5830	0
285	20240703	163700	431389500	5830	5830	5830	5830	0
286	20240703	163600	431389500	5830	5830	5830	5830	0
287	20240703	163500	431389500	5830	5830	5830	5830	0
288	20240703	163400	431389500	5830	5830	5830	5830	0
289	20240703	163300	431389500	5830	5830	5830	5830	0
290	20240703	163200	431389500	5830	5830	5830	5830	0
291	20240703	163100	431389500	5830	5830	5830	5830	0
292	20240703	163000	431389500	5830	5830	5830	5830	0
293	20240703	162900	431389500	5830	5830	5830	5830	0
294	20240703	162800	431389500	5830	5830	5830	5830	0
295	20240703	162700	431389500	5830	5830	5830	5830	0
296	20240703	162600	431389500	5830	5830	5830	5830	0
297	20240703	162500	431389500	5830	5830	5830	5830	0
298	20240703	162400	431389500	5830	5830	5830	5830	0
299	20240703	162300	431389500	5830	5830	5830	5830	0
300	20240703	162200	431389500	5830	5830	5830	5830	0
301	20240703	162100	431389500	5830	5830	5830	5830	0
302	20240703	162000	431389500	5830	5830	5830	5830	2540
303	20240703	161900	431389500	5830	5830	5830	5830	0
304	20240703	161800	431389500	5830	5830	5830	5830	0
305	20240703	161700	431389500	5830	5830	5830	5830	0
306	20240703	161600	431389500	5830	5830	5830	5830	0
307	20240703	161500	431389500	5830	5830	5830	5830	0
308	20240703	161400	431389500	5830	5830	5830	5830	0
309	20240703	161300	431389500	5830	5830	5830	5830	0
310	20240703	161200	431389500	5830	5830	5830	5830	0
311	20240703	161100	431389500	5830	5830	5830	5830	0
312	20240703	161000	431389500	5830	5830	5830	5830	0
313	20240703	160900	431389500	5830	5830	5830	5830	0
314	20240703	160800	431389500	5830	5830	5830	5830	0
315	20240703	160700	431389500	5830	5830	5830	5830	0
316	20240703	160600	431389500	5830	5830	5830	5830	0
317	20240703	160500	431389500	5830	5830	5830	5830	0
318	20240703	160400	431389500	5830	5830	5830	5830	0
319	20240703	160300	431389500	5830	5830	5830	5830	0
320	20240703	160200	431389500	5830	5830	5830	5830	0
321	20240703	160100	431389500	5830	5830	5830	5830	0
322	20240703	160000	431389500	5830	5830	5830	5830	0
323	20240703	155900	431389500	5830	5830	5830	5830	0
324	20240703	155800	431389500	5830	5830	5830	5830	0
325	20240703	155700	431389500	5830	5830	5830	5830	0
326	20240703	155600	431389500	5830	5830	5830	5830	0
327	20240703	155500	431389500	5830	5830	5830	5830	0
328	20240703	155400	431389500	5830	5830	5830	5830	0
329	20240703	155300	431389500	5830	5830	5830	5830	0
330	20240703	155200	431389500	5830	5830	5830	5830	0
331	20240703	155100	431389500	5830	5830	5830	5830	0
332	20240703	155000	431389500	5830	5830	5830	5830	2540
333	20240703	154900	431389500	5830	5830	5830	5830	0
334	20240703	154800	431389500	5830	5830	5830	5830	0
335	20240703	154700	431389500	5830	5830	5830	5830	0
336	20240703	154600	431389500	5830	5830	5830	5830	0
337	20240703	154500	431389500	5830	5830	5830	5830	0
338	20240703	154400	431389500	5830	5830	5830	5830	0
339	20240703	154300	431389500	5830	5830	5830	5830	0
340	20240703	154200	431389500	5830	5830	5830	5830	0
341	20240703	154100	431389500	5830	5830	5830	5830	0
342	20240703	154000	431389500	5830	5830	5830	5830	0
343	20240703	153900	431389500	5830	5830	5830	5830	0
344	20240703	153800	431389500	5830	5830	5830	5830	0
345	20240703	153700	431389500	5830	5830	5830	5830	0
346	20240703	153600	431389500	5830	5830	5830	5830	0
347	20240703	153500	431389500	5830	5830	5830	5830	0
348	20240703	153400	431389500	5830	5830	5830	5830	0
349	20240703	153300	431389500	5830	5830	5830	5830	0
350	20240703	153200	431389500	5830	5830	5830	5830	0
351	20240703	153100	431389500	5830	5830	5830	5830	0
352	20240703	153000	431389500	5830	5830	5830	5830	2540
353	20240703	152900	416581300	5820	5820	5820	5820	0
354	20240703	152800	416581300	5820	5820	5820	5820	0
355	20240703	152700	416581300	5820	5820	5820	5820	0
356	20240703	152600	416581300	5820	5820	5820	5820	0
357	20240703	152500	416581300	5820	5820	5820	5820	0
358	20240703	152400	416581300	5820	5820	5820	5820	0
359	20240703	152300	416581300	5820	5820	5820	5820	0
360	20240703	152200	416581300	5820	5820	5820	5820	0
361	20240703	152100	416581300	5820	5820	5820	5820	0
362	20240703	152000	416581300	5820	5820	5820	5820	0
363	20240703	151900	416581300	5820	5830	5830	5820	100
364	20240703	151800	415999040	5830	5830	5830	5830	17
365	20240703	151700	415899930	5800	5800	5800	5800	383
366	20240703	151600	413678530	5800	5830	5830	5800	606
367	20240703	151500	410163580	5830	5830	5830	5830	172
368	20240703	151400	409160820	5790	5810	5810	5790	223
369	20240703	151300	407869630	5830	5830	5830	5830	0
370	20240703	151200	407869630	5830	5830	5830	5830	0
371	20240703	151100	407869630	5830	5830	5830	5830	0
372	20240703	151000	407869630	5830	5830	5830	5830	0
373	20240703	150900	407869630	5830	5830	5830	5830	0
374	20240703	150800	407869630	5830	5820	5830	5790	404
375	20240703	150700	405530330	5790	5800	5800	5790	299
376	20240703	150600	403798510	5830	5830	5830	5830	0
377	20240703	150500	403798510	5830	5830	5830	5830	0
378	20240703	150400	403798510	5830	5830	5830	5830	0
379	20240703	150300	403798510	5830	5830	5830	5830	0
380	20240703	150200	403798510	5830	5820	5830	5820	341
381	20240703	150100	401810940	5810	5810	5810	5810	0
382	20240703	150000	401810940	5810	5810	5810	5810	1000
383	20240703	145900	396000940	5810	5810	5820	5810	46
384	20240703	145800	395733670	5810	5810	5810	5810	0
385	20240703	145700	395733670	5810	5810	5810	5810	135
386	20240703	145600	394949320	5800	5810	5810	5800	100
387	20240703	145500	394368870	5780	5780	5780	5780	2
388	20240703	145400	394357310	5800	5810	5810	5800	439
389	20240703	145300	391809720	5800	5800	5800	5800	500
390	20240703	145200	388909720	5810	5810	5810	5810	151
391	20240703	145100	388032410	5810	5810	5810	5810	213
392	20240703	145000	386794880	5810	5810	5810	5810	0
393	20240703	144900	386794880	5810	5800	5810	5800	451
394	20240703	144800	384175580	5800	5780	5800	5760	910
395	20240703	144700	378930450	5780	5780	5780	5780	70
396	20240703	144600	378525850	5810	5810	5810	5810	55
397	20240703	144500	378206300	5810	5810	5810	5810	0
398	20240703	144400	378206300	5810	5810	5810	5810	0
399	20240703	144300	378206300	5810	5810	5810	5810	0
400	20240703	144200	378206300	5810	5810	5810	5810	0
401	20240703	144100	378206300	5810	5810	5810	5810	550
402	20240703	144000	375010800	5800	5800	5800	5800	220
403	20240703	143900	373734800	5800	5800	5800	5800	0
404	20240703	143800	373734800	5800	5820	5820	5800	225
405	20240703	143700	372426800	5820	5800	5820	5780	2862
406	20240703	143600	355865790	5810	5810	5810	5810	56
407	20240703	143500	355540430	5810	5810	5810	5810	73
408	20240703	143400	355116300	5810	5810	5810	5810	0
409	20240703	143300	355116300	5810	5810	5810	5810	3
410	20240703	143200	355098870	5820	5820	5820	5820	0
411	20240703	143100	355098870	5820	5820	5820	5820	10
412	20240703	143000	355040670	5800	5810	5810	5800	663
413	20240703	142900	351194080	5830	5830	5830	5830	5
414	20240703	142800	351164930	5830	5830	5830	5830	0
415	20240703	142700	351164930	5830	5830	5830	5830	0
416	20240703	142600	351164930	5830	5830	5830	5830	0
417	20240703	142500	351164930	5830	5820	5830	5810	1445
418	20240703	142400	342749630	5830	5830	5830	5830	3
419	20240703	142300	342732140	5820	5820	5820	5820	0
420	20240703	142200	342732140	5820	5820	5820	5820	0
421	20240703	142100	342732140	5820	5820	5820	5820	200
422	20240703	142000	341568140	5840	5840	5840	5840	0
423	20240703	141900	341568140	5840	5840	5840	5840	0
424	20240703	141800	341568140	5840	5840	5840	5840	0
425	20240703	141700	341568140	5840	5840	5840	5840	0
426	20240703	141600	341568140	5840	5840	5840	5840	85
427	20240703	141500	341071740	5840	5840	5840	5840	0
428	20240703	141400	341071740	5840	5840	5840	5840	0
429	20240703	141300	341071740	5840	5840	5840	5840	0
430	20240703	141200	341071740	5840	5840	5840	5840	0
431	20240703	141100	341071740	5840	5830	5840	5830	480
432	20240703	141000	338273320	5810	5810	5810	5810	0
433	20240703	140900	338273320	5810	5810	5810	5810	0
434	20240703	140800	338273320	5810	5830	5830	5810	31
435	20240703	140700	338093090	5840	5830	5840	5830	184
436	20240703	140600	337018670	5810	5810	5810	5810	0
437	20240703	140500	337018670	5810	5810	5810	5810	0
438	20240703	140400	337018670	5810	5820	5820	5810	81
439	20240703	140300	336547490	5830	5830	5830	5830	124
440	20240703	140200	335824570	5830	5830	5830	5830	1
441	20240703	140100	335818740	5840	5840	5840	5840	0
442	20240703	140000	335818740	5840	5840	5840	5840	13
443	20240703	135900	335742820	5830	5830	5830	5830	0
444	20240703	135800	335742820	5830	5830	5830	5830	0
445	20240703	135700	335742820	5830	5830	5830	5830	0
446	20240703	135600	335742820	5830	5830	5830	5830	1
447	20240703	135500	335736990	5830	5830	5830	5830	0
448	20240703	135400	335736990	5830	5830	5830	5830	21
449	20240703	135300	335614560	5850	5850	5850	5850	0
450	20240703	135200	335614560	5850	5850	5850	5850	0
451	20240703	135100	335614560	5850	5850	5850	5850	0
452	20240703	135000	335614560	5850	5850	5850	5850	0
453	20240703	134900	335614560	5850	5850	5850	5850	0
454	20240703	134800	335614560	5850	5850	5850	5850	0
455	20240703	134700	335614560	5850	5850	5850	5850	0
456	20240703	134600	335614560	5850	5850	5850	5850	0
457	20240703	134500	335614560	5850	5850	5850	5850	0
458	20240703	134400	335614560	5850	5850	5850	5850	0
459	20240703	134300	335614560	5850	5850	5850	5850	0
460	20240703	134200	335614560	5850	5850	5850	5850	0
461	20240703	134100	335614560	5850	5850	5850	5850	50
462	20240703	134000	335322060	5850	5850	5850	5850	0
463	20240703	133900	335322060	5850	5850	5850	5850	0
464	20240703	133800	335322060	5850	5850	5850	5850	0
465	20240703	133700	335322060	5850	5850	5850	5850	0
466	20240703	133600	335322060	5850	5850	5850	5850	1
467	20240703	133500	335316210	5850	5850	5850	5850	1
468	20240703	133400	335310360	5860	5860	5860	5860	0
469	20240703	133300	335310360	5860	5820	5860	5820	291
470	20240703	133200	333616520	5810	5820	5820	5760	837
471	20240703	133100	328783150	5860	5860	5860	5860	2
472	20240703	133000	328771430	5850	5850	5850	5850	20
473	20240703	132900	328654430	5830	5830	5830	5830	100
474	20240703	132800	328071430	5850	5850	5850	5850	0
475	20240703	132700	328071430	5850	5850	5850	5850	0
476	20240703	132600	328071430	5850	5850	5850	5850	0
477	20240703	132500	328071430	5850	5850	5850	5850	69
478	20240703	132400	327667780	5850	5850	5850	5850	0
479	20240703	132300	327667780	5850	5840	5850	5840	334
480	20240703	132200	325713910	5830	5820	5830	5820	1434
481	20240703	132100	317353730	5820	5800	5820	5800	2008
482	20240703	132000	305707170	5820	5820	5820	5820	3
483	20240703	131900	305689710	5800	5810	5810	5800	1883
484	20240703	131800	294767660	5820	5820	5820	5820	0
485	20240703	131700	294767660	5820	5820	5820	5820	0
486	20240703	131600	294767660	5820	5820	5830	5820	263
487	20240703	131500	293236960	5800	5810	5810	5800	152
488	20240703	131400	292355210	5820	5810	5820	5810	54
489	20240703	131300	292041430	5810	5810	5810	5810	96
490	20240703	131200	291483670	5810	5810	5810	5810	0
491	20240703	131100	291483670	5810	5800	5810	5800	69
492	20240703	131000	291083420	5750	5790	5820	5750	666
493	20240703	130900	287239640	5820	5800	5820	5790	234
494	20240703	130800	285884700	5820	5820	5820	5820	0
495	20240703	130700	285884700	5820	5820	5820	5820	0
496	20240703	130600	285884700	5820	5800	5820	5800	710
497	20240703	130500	281766660	5830	5800	5830	5800	3001
498	20240703	130400	264360830	5800	5830	5830	5800	1586
499	20240703	130300	255137870	5830	5830	5830	5830	0
500	20240703	130200	255137870	5830	5830	5830	5830	0
501	20240703	130100	255137870	5830	5830	5830	5830	0
502	20240703	130000	255137870	5830	5830	5830	5830	0
503	20240703	125900	255137870	5830	5830	5830	5830	0
504	20240703	125800	255137870	5830	5830	5830	5830	0
505	20240703	125700	255137870	5830	5830	5830	5830	17
506	20240703	125600	255038760	5830	5820	5830	5820	994
507	20240703	125500	249253640	5820	5820	5820	5820	840
508	20240703	125400	244364840	5830	5830	5830	5830	0
509	20240703	125300	244364840	5830	5830	5830	5830	0
510	20240703	125200	244364840	5830	5830	5830	5830	8
511	20240703	125100	244318200	5840	5840	5840	5840	0
512	20240703	125000	244318200	5840	5840	5840	5840	100
513	20240703	124900	243734200	5840	5840	5840	5840	9
514	20240703	124800	243681640	5820	5820	5820	5820	300
515	20240703	124700	241935640	5840	5840	5840	5840	0
516	20240703	124600	241935640	5840	5840	5840	5840	1
517	20240703	124500	241929800	5840	5840	5840	5840	0
518	20240703	124400	241929800	5840	5840	5840	5840	10
519	20240703	124300	241871400	5850	5850	5850	5850	0
520	20240703	124200	241871400	5850	5850	5850	5850	0
521	20240703	124100	241871400	5850	5810	5850	5810	145
522	20240703	124000	241028790	5810	5810	5810	5810	155
523	20240703	123900	240128240	5850	5850	5850	5850	0
524	20240703	123800	240128240	5850	5850	5850	5850	0
525	20240703	123700	240128240	5850	5850	5850	5850	0
526	20240703	123600	240128240	5850	5850	5850	5850	0
527	20240703	123500	240128240	5850	5850	5850	5850	0
528	20240703	123400	240128240	5850	5850	5850	5850	0
529	20240703	123300	240128240	5850	5820	5850	5820	234
530	20240703	123200	238760360	5820	5820	5820	5820	0
531	20240703	123100	238760360	5820	5820	5820	5820	0
532	20240703	123000	238760360	5820	5830	5830	5800	2947
533	20240703	122900	221661330	5810	5860	5890	5810	2941
534	20240703	122800	204559680	5860	5850	5860	5810	3528
535	20240703	122700	184003030	5850	5850	5850	5850	0
536	20240703	122600	184003030	5850	5850	5850	5850	0
537	20240703	122500	184003030	5850	5850	5850	5850	100
538	20240703	122400	183418030	5890	5860	5890	5860	9
539	20240703	122300	183365260	5860	5860	5860	5860	101
540	20240703	122200	182773400	5870	5870	5870	5870	0
541	20240703	122100	182773400	5870	5870	5870	5870	191
542	20240703	122000	181652230	5880	5880	5880	5880	0
543	20240703	121900	181652230	5880	5880	5880	5880	363
544	20240703	121800	179517790	5900	5900	5900	5900	0
545	20240703	121700	179517790	5900	5900	5900	5900	0
546	20240703	121600	179517790	5900	5900	5900	5900	1
547	20240703	121500	179511890	5900	5900	5900	5900	0
548	20240703	121400	179511890	5900	5900	5900	5900	1
549	20240703	121300	179505990	5900	5900	5900	5900	0
550	20240703	121200	179505990	5900	5900	5900	5900	0
551	20240703	121100	179505990	5900	5900	5900	5900	0
552	20240703	121000	179505990	5900	5900	5900	5900	0
553	20240703	120900	179505990	5900	5900	5900	5900	0
554	20240703	120800	179505990	5900	5900	5900	5900	0
555	20240703	120700	179505990	5900	5900	5900	5900	2
556	20240703	120600	179494190	5890	5890	5890	5890	200
557	20240703	120500	178316190	5900	5900	5900	5900	0
558	20240703	120400	178316190	5900	5900	5900	5900	0
559	20240703	120300	178316190	5900	5900	5900	5900	0
560	20240703	120200	178316190	5900	5900	5900	5900	0
561	20240703	120100	178316190	5900	5900	5900	5900	0
562	20240703	120000	178316190	5900	5900	5900	5900	0
563	20240703	115900	178316190	5900	5900	5900	5900	0
564	20240703	115800	178316190	5900	5900	5900	5900	0
565	20240703	115700	178316190	5900	5900	5900	5900	0
566	20240703	115600	178316190	5900	5900	5900	5900	100
567	20240703	115500	177726190	5900	5900	5900	5900	0
568	20240703	115400	177726190	5900	5900	5900	5900	0
569	20240703	115300	177726190	5900	5900	5900	5900	0
570	20240703	115200	177726190	5900	5900	5900	5870	1296
571	20240703	115100	170118430	5870	5870	5870	5870	0
572	20240703	115000	170118430	5870	5870	5870	5870	75
573	20240703	114900	169678180	5870	5870	5870	5870	0
574	20240703	114800	169678180	5870	5870	5870	5870	0
575	20240703	114700	169678180	5870	5870	5870	5870	0
576	20240703	114600	169678180	5870	5870	5870	5870	0
577	20240703	114500	169678180	5870	5870	5870	5870	0
578	20240703	114400	169678180	5870	5870	5870	5870	10
579	20240703	114300	169619480	5870	5870	5870	5870	0
580	20240703	114200	169619480	5870	5870	5870	5870	0
581	20240703	114100	169619480	5870	5870	5870	5870	0
582	20240703	114000	169619480	5870	5870	5870	5870	0
583	20240703	113900	169619480	5870	5870	5870	5870	0
584	20240703	113800	169619480	5870	5870	5870	5850	302
585	20240703	113700	167851530	5910	5910	5910	5910	0
586	20240703	113600	167851530	5910	5910	5910	5910	0
587	20240703	113500	167851530	5910	5910	5910	5910	0
588	20240703	113400	167851530	5910	5910	5910	5910	0
589	20240703	113300	167851530	5910	5900	5910	5900	7
590	20240703	113200	167810180	5900	5890	5900	5890	129
591	20240703	113100	167050360	5890	5870	5890	5870	248
592	20240703	113000	165594540	5870	5870	5870	5870	0
593	20240703	112900	165594540	5870	5870	5870	5870	0
594	20240703	112800	165594540	5870	5870	5870	5870	50
595	20240703	112700	165301040	5870	5870	5870	5870	0
596	20240703	112600	165301040	5870	5870	5870	5870	0
597	20240703	112500	165301040	5870	5870	5870	5870	0
598	20240703	112400	165301040	5870	5840	5870	5840	84
599	20240703	112300	164810090	5850	5850	5850	5850	5
600	20240703	112200	164780840	5850	5850	5850	5850	988
601	20240703	112100	159001040	5860	5860	5890	5860	1007
602	20240703	112000	153099990	5880	5880	5880	5880	1000
603	20240703	111900	147219990	5880	5880	5880	5880	0
604	20240703	111800	147219990	5880	5880	5880	5880	0
605	20240703	111700	147219990	5880	5880	5880	5880	0
606	20240703	111600	147219990	5880	5880	5880	5880	0
607	20240703	111500	147219990	5880	5880	5880	5880	8
608	20240703	111400	147172950	5900	5900	5900	5900	1
609	20240703	111300	147167050	5910	5910	5910	5910	0
610	20240703	111200	147167050	5910	5910	5910	5910	0
611	20240703	111100	147167050	5910	5900	5910	5900	3
612	20240703	111000	147149340	5880	5870	5880	5850	1276
613	20240703	110900	139666860	5880	5880	5880	5880	0
614	20240703	110800	139666860	5880	5890	5890	5880	907
615	20240703	110700	134333640	5930	5930	5930	5930	0
616	20240703	110600	134333640	5930	5930	5930	5930	0
617	20240703	110500	134333640	5930	5930	5930	5930	35
618	20240703	110400	134126090	5930	5930	5930	5930	0
619	20240703	110300	134126090	5930	5930	5930	5930	13
620	20240703	110200	134049000	5930	5930	5930	5930	0
621	20240703	110100	134049000	5930	5930	5930	5930	0
622	20240703	110000	134049000	5930	5890	5930	5890	15
623	20240703	105900	133960250	5890	5890	5890	5890	1
624	20240703	105800	133954360	5890	5890	5890	5890	0
625	20240703	105700	133954360	5890	5890	5890	5890	1
626	20240703	105600	133948470	5890	5890	5890	5890	0
627	20240703	105500	133948470	5890	5890	5900	5890	128
628	20240703	105400	133194510	5890	5890	5890	5890	215
629	20240703	105300	131928160	5880	5880	5880	5880	12
630	20240703	105200	131857600	5880	5880	5880	5880	0
631	20240703	105100	131857600	5880	5880	5880	5880	1340
632	20240703	105000	123978400	5890	5890	5890	5890	67
633	20240703	104900	123583770	5890	5890	5890	5890	63
634	20240703	104800	123212700	5930	5930	5930	5930	0
635	20240703	104700	123212700	5930	5910	5930	5880	5002
636	20240703	104600	93737580	5910	5910	5910	5910	0
637	20240703	104500	93737580	5910	5910	5910	5910	0
638	20240703	104400	93737580	5910	5910	5910	5910	0
639	20240703	104300	93737580	5910	5910	5910	5910	106
640	20240703	104200	93111120	5920	5920	5920	5920	122
641	20240703	104100	92388880	5950	5950	5950	5950	1
642	20240703	104000	92382930	5910	5910	5910	5910	0
643	20240703	103900	92382930	5910	5910	5910	5910	4
644	20240703	103800	92359290	5910	5910	5910	5910	0
645	20240703	103700	92359290	5910	5940	5940	5910	657
646	20240703	103600	88472150	5960	5960	5960	5960	0
647	20240703	103500	88472150	5960	5960	5960	5960	0
648	20240703	103400	88472150	5960	5950	5960	5950	120
649	20240703	103300	87757330	5920	5920	5920	5920	0
650	20240703	103200	87757330	5920	5920	5920	5920	0
651	20240703	103100	87757330	5920	5920	5920	5920	0
652	20240703	103000	87757330	5920	5920	5920	5920	1039
653	20240703	102900	81606450	5950	5950	5950	5950	3
654	20240703	102800	81588600	5930	5930	5930	5930	442
655	20240703	102700	78967540	5930	5930	5930	5930	58
656	20240703	102600	78623600	5940	5940	5940	5940	0
657	20240703	102500	78623600	5940	5940	5940	5940	1
658	20240703	102400	78617660	5920	5920	5920	5920	0
659	20240703	102300	78617660	5920	5920	5920	5920	0
660	20240703	102200	78617660	5920	5920	5920	5920	0
661	20240703	102100	78617660	5920	5920	5920	5920	777
662	20240703	102000	74017820	5930	5950	5950	5930	202
663	20240703	101900	72819920	5960	5930	5960	5930	1559
664	20240703	101800	63573790	5950	5950	5950	5950	50
665	20240703	101700	63276290	5950	5930	5950	5930	101
666	20240703	101600	62676840	5930	5930	5930	5930	0
667	20240703	101500	62676840	5930	5930	5930	5930	0
668	20240703	101400	62676840	5930	5930	5930	5930	0
669	20240703	101300	62676840	5930	5930	5930	5930	550
670	20240703	101200	59415340	5930	5930	5930	5930	0
671	20240703	101100	59415340	5930	5930	5930	5930	50
672	20240703	101000	59118840	5930	5930	5930	5920	35
673	20240703	100900	58911400	5930	5930	5930	5930	71
674	20240703	100800	58490370	5930	5930	5930	5930	50
675	20240703	100700	58193870	5930	5930	5930	5930	200
676	20240703	100600	57007870	5930	5930	5930	5930	0
677	20240703	100500	57007870	5930	5930	5930	5930	0
678	20240703	100400	57007870	5930	5930	5930	5930	1
679	20240703	100300	57001940	5900	5900	5900	5900	0
680	20240703	100200	57001940	5900	5900	5900	5900	0
681	20240703	100100	57001940	5900	5900	5900	5900	0
682	20240703	100000	57001940	5900	5900	5900	5900	0
683	20240703	095900	57001940	5900	5900	5900	5900	0
684	20240703	095800	57001940	5900	5900	5900	5900	0
685	20240703	095700	57001940	5900	5900	5900	5900	0
686	20240703	095600	57001940	5900	5900	5900	5900	0
687	20240703	095500	57001940	5900	5900	5900	5900	14
688	20240703	095400	56919340	5900	5900	5900	5900	71
689	20240703	095300	56500440	5900	5900	5900	5900	50
690	20240703	095200	56205440	5900	5900	5900	5900	200
691	20240703	095100	55025440	5900	5900	5900	5900	0
692	20240703	095000	55025440	5900	5930	5930	5900	60
693	20240703	094900	54671140	5900	5900	5900	5900	20
694	20240703	094800	54553140	5900	5910	5910	5900	488
695	20240703	094700	51673900	5930	5930	5930	5930	0
696	20240703	094600	51673900	5930	5930	5930	5930	10
697	20240703	094500	51614600	5930	5930	5930	5930	10
698	20240703	094400	51555300	5900	5900	5900	5900	4
699	20240703	094300	51531700	5900	5900	5900	5900	0
700	20240703	094200	51531700	5900	5900	5900	5900	0
701	20240703	094100	51531700	5900	5900	5900	5900	4
702	20240703	094000	51508100	5930	5930	5930	5930	0
703	20240703	093900	51508100	5930	5930	5930	5930	0
704	20240703	093800	51508100	5930	5930	5930	5930	300
705	20240703	093700	49729100	5930	5930	5930	5930	133
706	20240703	093600	48940410	5930	5930	5930	5930	0
707	20240703	093500	48940410	5930	5930	5930	5930	21
708	20240703	093400	48815880	5940	5940	5940	5940	1
709	20240703	093300	48809940	5890	5900	5900	5890	310
710	20240703	093200	46983940	5890	5940	5940	5890	736
711	20240703	093100	42640750	5940	5940	5940	5940	0
712	20240703	093000	42640750	5940	5940	5940	5940	19
713	20240703	092900	42527890	5940	5940	5940	5940	35
714	20240703	092800	42319990	5920	5910	5920	5910	1130
715	20240703	092700	35639760	5910	5910	5910	5910	10
716	20240703	092600	35580660	5910	5910	5910	5910	0
717	20240703	092500	35580660	5910	5910	5910	5910	0
718	20240703	092400	35580660	5910	5910	5910	5910	400
719	20240703	092300	33216660	5910	5910	5910	5910	200
720	20240703	092200	32034660	5910	5910	5910	5910	0
721	20240703	092100	32034660	5910	5910	5910	5910	215
722	20240703	092000	30764010	5900	5900	5900	5900	3
723	20240703	091900	30746310	5900	5890	5900	5890	135
724	20240703	091800	29951110	5900	5900	5900	5900	1
725	20240703	091700	29945210	5900	5900	5900	5900	1
726	20240703	091600	29939310	5900	5900	5900	5900	178
727	20240703	091500	28889110	5900	5900	5900	5900	3
728	20240703	091400	28871410	5900	5900	5900	5900	0
729	20240703	091300	28871410	5900	5910	5910	5900	205
730	20240703	091200	27661810	5910	5910	5910	5910	10
731	20240703	091100	27602710	5910	5910	5910	5910	10
732	20240703	091000	27543610	5910	5910	5910	5910	0
733	20240703	090900	27543610	5910	5910	5910	5910	58
734	20240703	090800	27200830	5920	5920	5920	5920	0
735	20240703	090700	27200830	5920	5910	5920	5910	194
736	20240703	090600	26053290	5910	5910	5910	5910	0
737	20240703	090500	26053290	5910	5920	5920	5910	451
738	20240703	090400	23387820	5910	5910	5910	5910	4
739	20240703	090300	23364180	5910	5930	5930	5910	6
740	20240703	090200	23328700	5900	5900	5900	5900	32
741	20240703	090100	23139900	5930	5930	5930	5900	115
742	20240703	090000	22458250	5940	5880	5940	5880	3819