KissMeData/000700/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	183200	192046400	5570	5570	5570	5570	963
3	20240701	183100	192046400	5570	5570	5570	5570	0
4	20240701	183000	192046400	5570	5570	5570	5570	0
5	20240701	182900	192046400	5570	5570	5570	5570	0
6	20240701	182800	192046400	5570	5570	5570	5570	0
7	20240701	182700	192046400	5570	5570	5570	5570	0
8	20240701	182600	192046400	5570	5570	5570	5570	0
9	20240701	182500	192046400	5570	5570	5570	5570	0
10	20240701	182400	192046400	5570	5570	5570	5570	0
11	20240701	182300	192046400	5570	5570	5570	5570	0
12	20240701	182200	192046400	5570	5570	5570	5570	0
13	20240701	182100	192046400	5570	5570	5570	5570	0
14	20240701	182000	192046400	5570	5570	5570	5570	0
15	20240701	181900	192046400	5570	5570	5570	5570	0
16	20240701	181800	192046400	5570	5570	5570	5570	0
17	20240701	181700	192046400	5570	5570	5570	5570	0
18	20240701	181600	192046400	5570	5570	5570	5570	0
19	20240701	181500	192046400	5570	5570	5570	5570	0
20	20240701	181400	192046400	5570	5570	5570	5570	0
21	20240701	181300	192046400	5570	5570	5570	5570	0
22	20240701	181200	192046400	5570	5570	5570	5570	0
23	20240701	181100	192046400	5570	5570	5570	5570	0
24	20240701	181000	192046400	5570	5570	5570	5570	0
25	20240701	180900	192046400	5570	5570	5570	5570	0
26	20240701	180800	192046400	5570	5570	5570	5570	0
27	20240701	180700	192046400	5570	5570	5570	5570	0
28	20240701	180600	192046400	5570	5570	5570	5570	0
29	20240701	180500	192046400	5570	5570	5570	5570	0
30	20240701	180400	192046400	5570	5570	5570	5570	0
31	20240701	180300	192046400	5570	5570	5570	5570	0
32	20240701	180200	192046400	5570	5570	5570	5570	963
33	20240701	180100	192046400	5570	5570	5570	5570	0
34	20240701	180000	192046400	5570	5570	5570	5570	0
35	20240701	175900	192046400	5570	5570	5570	5570	0
36	20240701	175800	192046400	5570	5570	5570	5570	0
37	20240701	175700	192046400	5570	5570	5570	5570	0
38	20240701	175600	192046400	5570	5570	5570	5570	0
39	20240701	175500	192046400	5570	5570	5570	5570	0
40	20240701	175400	192046400	5570	5570	5570	5570	0
41	20240701	175300	192046400	5570	5570	5570	5570	0
42	20240701	175200	192046400	5570	5570	5570	5570	0
43	20240701	175100	192046400	5570	5570	5570	5570	0
44	20240701	175000	192046400	5570	5570	5570	5570	0
45	20240701	174900	192046400	5570	5570	5570	5570	0
46	20240701	174800	192046400	5570	5570	5570	5570	0
47	20240701	174700	192046400	5570	5570	5570	5570	0
48	20240701	174600	192046400	5570	5570	5570	5570	0
49	20240701	174500	192046400	5570	5570	5570	5570	0
50	20240701	174400	192046400	5570	5570	5570	5570	0
51	20240701	174300	192046400	5570	5570	5570	5570	0
52	20240701	174200	192046400	5570	5570	5570	5570	0
53	20240701	174100	192046400	5570	5570	5570	5570	0
54	20240701	174000	192046400	5570	5570	5570	5570	0
55	20240701	173900	192046400	5570	5570	5570	5570	0
56	20240701	173800	192046400	5570	5570	5570	5570	0
57	20240701	173700	192046400	5570	5570	5570	5570	0
58	20240701	173600	192046400	5570	5570	5570	5570	0
59	20240701	173500	192046400	5570	5570	5570	5570	0
60	20240701	173400	192046400	5570	5570	5570	5570	0
61	20240701	173300	192046400	5570	5570	5570	5570	0
62	20240701	173200	192046400	5570	5570	5570	5570	963
63	20240701	173100	192046400	5570	5570	5570	5570	0
64	20240701	173000	192046400	5570	5570	5570	5570	0
65	20240701	172900	192046400	5570	5570	5570	5570	0
66	20240701	172800	192046400	5570	5570	5570	5570	0
67	20240701	172700	192046400	5570	5570	5570	5570	0
68	20240701	172600	192046400	5570	5570	5570	5570	0
69	20240701	172500	192046400	5570	5570	5570	5570	0
70	20240701	172400	192046400	5570	5570	5570	5570	0
71	20240701	172300	192046400	5570	5570	5570	5570	0
72	20240701	172200	192046400	5570	5570	5570	5570	0
73	20240701	172100	192046400	5570	5570	5570	5570	0
74	20240701	172000	192046400	5570	5570	5570	5570	0
75	20240701	171900	192046400	5570	5570	5570	5570	0
76	20240701	171800	192046400	5570	5570	5570	5570	0
77	20240701	171700	192046400	5570	5570	5570	5570	0
78	20240701	171600	192046400	5570	5570	5570	5570	0
79	20240701	171500	192046400	5570	5570	5570	5570	0
80	20240701	171400	192046400	5570	5570	5570	5570	0
81	20240701	171300	192046400	5570	5570	5570	5570	0
82	20240701	171200	192046400	5570	5570	5570	5570	0
83	20240701	171100	192046400	5570	5570	5570	5570	0
84	20240701	171000	192046400	5570	5570	5570	5570	0
85	20240701	170900	192046400	5570	5570	5570	5570	0
86	20240701	170800	192046400	5570	5570	5570	5570	0
87	20240701	170700	192046400	5570	5570	5570	5570	0
88	20240701	170600	192046400	5570	5570	5570	5570	0
89	20240701	170500	192046400	5570	5570	5570	5570	0
90	20240701	170400	192046400	5570	5570	5570	5570	0
91	20240701	170300	192046400	5570	5570	5570	5570	0
92	20240701	170200	192046400	5570	5570	5570	5570	963
93	20240701	170100	192046400	5570	5570	5570	5570	0
94	20240701	170000	192046400	5570	5570	5570	5570	0
95	20240701	165900	192046400	5570	5570	5570	5570	0
96	20240701	165800	192046400	5570	5570	5570	5570	0
97	20240701	165700	192046400	5570	5570	5570	5570	0
98	20240701	165600	192046400	5570	5570	5570	5570	0
99	20240701	165500	192046400	5570	5570	5570	5570	0
100	20240701	165400	192046400	5570	5570	5570	5570	0
101	20240701	165300	192046400	5570	5570	5570	5570	0
102	20240701	165200	192046400	5570	5570	5570	5570	0
103	20240701	165100	192046400	5570	5570	5570	5570	0
104	20240701	165000	192046400	5570	5570	5570	5570	0
105	20240701	164900	192046400	5570	5570	5570	5570	0
106	20240701	164800	192046400	5570	5570	5570	5570	0
107	20240701	164700	192046400	5570	5570	5570	5570	0
108	20240701	164600	192046400	5570	5570	5570	5570	0
109	20240701	164500	192046400	5570	5570	5570	5570	0
110	20240701	164400	192046400	5570	5570	5570	5570	0
111	20240701	164300	192046400	5570	5570	5570	5570	0
112	20240701	164200	192046400	5570	5570	5570	5570	0
113	20240701	164100	192046400	5570	5570	5570	5570	0
114	20240701	164000	192046400	5570	5570	5570	5570	0
115	20240701	163900	192046400	5570	5570	5570	5570	0
116	20240701	163800	192046400	5570	5570	5570	5570	0
117	20240701	163700	192046400	5570	5570	5570	5570	0
118	20240701	163600	192046400	5570	5570	5570	5570	0
119	20240701	163500	192046400	5570	5570	5570	5570	0
120	20240701	163400	192046400	5570	5570	5570	5570	0
121	20240701	163300	192046400	5570	5570	5570	5570	0
122	20240701	163200	192046400	5570	5570	5570	5570	963
123	20240701	163100	192046400	5570	5570	5570	5570	0
124	20240701	163000	192046400	5570	5570	5570	5570	0
125	20240701	162900	192046400	5570	5570	5570	5570	0
126	20240701	162800	192046400	5570	5570	5570	5570	0
127	20240701	162700	192046400	5570	5570	5570	5570	0
128	20240701	162600	192046400	5570	5570	5570	5570	0
129	20240701	162500	192046400	5570	5570	5570	5570	0
130	20240701	162400	192046400	5570	5570	5570	5570	0
131	20240701	162300	192046400	5570	5570	5570	5570	0
132	20240701	162200	192046400	5570	5570	5570	5570	0
133	20240701	162100	192046400	5570	5570	5570	5570	0
134	20240701	162000	192046400	5570	5570	5570	5570	0
135	20240701	161900	192046400	5570	5570	5570	5570	0
136	20240701	161800	192046400	5570	5570	5570	5570	0
137	20240701	161700	192046400	5570	5570	5570	5570	0
138	20240701	161600	192046400	5570	5570	5570	5570	0
139	20240701	161500	192046400	5570	5570	5570	5570	0
140	20240701	161400	192046400	5570	5570	5570	5570	0
141	20240701	161300	192046400	5570	5570	5570	5570	0
142	20240701	161200	192046400	5570	5570	5570	5570	0
143	20240701	161100	192046400	5570	5570	5570	5570	0
144	20240701	161000	192046400	5570	5570	5570	5570	0
145	20240701	160900	192046400	5570	5570	5570	5570	0
146	20240701	160800	192046400	5570	5570	5570	5570	0
147	20240701	160700	192046400	5570	5570	5570	5570	0
148	20240701	160600	192046400	5570	5570	5570	5570	0
149	20240701	160500	192046400	5570	5570	5570	5570	0
150	20240701	160400	192046400	5570	5570	5570	5570	0
151	20240701	160300	192046400	5570	5570	5570	5570	0
152	20240701	160200	192046400	5570	5570	5570	5570	963
153	20240701	160100	192046400	5570	5570	5570	5570	0
154	20240701	160000	192046400	5570	5570	5570	5570	0
155	20240701	155900	192046400	5570	5570	5570	5570	0
156	20240701	155800	192046400	5570	5570	5570	5570	0
157	20240701	155700	192046400	5570	5570	5570	5570	0
158	20240701	155600	192046400	5570	5570	5570	5570	0
159	20240701	155500	192046400	5570	5570	5570	5570	0
160	20240701	155400	192046400	5570	5570	5570	5570	0
161	20240701	155300	192046400	5570	5570	5570	5570	0
162	20240701	155200	192046400	5570	5570	5570	5570	0
163	20240701	155100	192046400	5570	5570	5570	5570	0
164	20240701	155000	192046400	5570	5570	5570	5570	0
165	20240701	154900	192046400	5570	5570	5570	5570	0
166	20240701	154800	192046400	5570	5570	5570	5570	0
167	20240701	154700	192046400	5570	5570	5570	5570	0
168	20240701	154600	192046400	5570	5570	5570	5570	0
169	20240701	154500	192046400	5570	5570	5570	5570	0
170	20240701	154400	192046400	5570	5570	5570	5570	0
171	20240701	154300	192046400	5570	5570	5570	5570	0
172	20240701	154200	192046400	5570	5570	5570	5570	0
173	20240701	154100	192046400	5570	5570	5570	5570	0
174	20240701	154000	192046400	5570	5570	5570	5570	0
175	20240701	153900	192046400	5570	5570	5570	5570	0
176	20240701	153800	192046400	5570	5570	5570	5570	0
177	20240701	153700	192046400	5570	5570	5570	5570	0
178	20240701	153600	192046400	5570	5570	5570	5570	0
179	20240701	153500	192046400	5570	5570	5570	5570	0
180	20240701	153400	192046400	5570	5570	5570	5570	0
181	20240701	153300	192046400	5570	5570	5570	5570	0
182	20240701	153200	192046400	5570	5570	5570	5570	963
183	20240701	153100	192046400	5570	5570	5570	5570	0
184	20240701	153000	192046400	5570	5570	5570	5570	963
185	20240701	152900	186682490	5540	5540	5540	5540	0
186	20240701	152800	186682490	5540	5540	5540	5540	0
187	20240701	152700	186682490	5540	5540	5540	5540	0
188	20240701	152600	186682490	5540	5540	5540	5540	0
189	20240701	152500	186682490	5540	5540	5540	5540	0
190	20240701	152400	186682490	5540	5540	5540	5540	0
191	20240701	152300	186682490	5540	5540	5540	5540	0
192	20240701	152200	186682490	5540	5540	5540	5540	0
193	20240701	152100	186682490	5540	5540	5540	5540	0
194	20240701	152000	186682490	5540	5540	5540	5540	0
195	20240701	151900	186682490	5540	5540	5540	5540	1
196	20240701	151800	186676950	5550	5550	5550	5550	50
197	20240701	151700	186399450	5550	5550	5550	5550	0
198	20240701	151600	186399450	5550	5540	5550	5540	3
199	20240701	151500	186382820	5550	5550	5550	5540	52
200	20240701	151400	186094340	5550	5550	5550	5550	97
201	20240701	151300	185555990	5550	5550	5550	5550	0
202	20240701	151200	185555990	5550	5550	5550	5550	1
203	20240701	151100	185550440	5550	5550	5550	5550	0
204	20240701	151000	185550440	5550	5550	5550	5550	0
205	20240701	150900	185550440	5550	5550	5550	5550	298
206	20240701	150800	183896540	5550	5550	5550	5550	201
207	20240701	150700	182780990	5550	5550	5550	5550	0
208	20240701	150600	182780990	5550	5550	5550	5550	0
209	20240701	150500	182780990	5550	5550	5550	5550	0
210	20240701	150400	182780990	5550	5550	5550	5550	0
211	20240701	150300	182780990	5550	5550	5550	5550	0
212	20240701	150200	182780990	5550	5550	5550	5550	0
213	20240701	150100	182780990	5550	5550	5550	5550	0
214	20240701	150000	182780990	5550	5550	5550	5550	0
215	20240701	145900	182780990	5550	5550	5550	5550	656
216	20240701	145800	179140190	5550	5550	5550	5550	482
217	20240701	145700	176465090	5550	5550	5550	5550	400
218	20240701	145600	174245090	5550	5550	5550	5550	378
219	20240701	145500	172147190	5550	5550	5550	5550	393
220	20240701	145400	169966040	5550	5540	5550	5540	157
221	20240701	145300	169095800	5530	5540	5540	5530	83
222	20240701	145200	168636010	5540	5540	5540	5530	10
223	20240701	145100	168580620	5520	5520	5520	5520	0
224	20240701	145000	168580620	5520	5520	5520	5520	0
225	20240701	144900	168580620	5520	5520	5520	5520	0
226	20240701	144800	168580620	5520	5530	5530	5520	5124
227	20240701	144700	140283250	5540	5540	5540	5540	0
228	20240701	144600	140283250	5540	5540	5540	5540	0
229	20240701	144500	140283250	5540	5540	5540	5540	129
230	20240701	144400	139568590	5540	5540	5540	5540	77
231	20240701	144300	139142010	5530	5530	5530	5530	0
232	20240701	144200	139142010	5530	5530	5530	5530	0
233	20240701	144100	139142010	5530	5530	5530	5530	0
234	20240701	144000	139142010	5530	5530	5530	5530	0
235	20240701	143900	139142010	5530	5530	5530	5530	56
236	20240701	143800	138832330	5540	5540	5540	5540	1
237	20240701	143700	138826790	5530	5530	5530	5530	807
238	20240701	143600	134364080	5530	5530	5530	5530	1242
239	20240701	143500	127495820	5530	5550	5550	5530	1326
240	20240701	143400	120141840	5560	5560	5560	5560	0
241	20240701	143300	120141840	5560	5560	5560	5560	200
242	20240701	143200	119029840	5560	5560	5560	5560	0
243	20240701	143100	119029840	5560	5560	5560	5560	0
244	20240701	143000	119029840	5560	5560	5560	5560	201
245	20240701	142900	117912280	5560	5560	5560	5560	0
246	20240701	142800	117912280	5560	5560	5560	5560	0
247	20240701	142700	117912280	5560	5560	5560	5560	0
248	20240701	142600	117912280	5560	5560	5560	5560	0
249	20240701	142500	117912280	5560	5560	5560	5560	0
250	20240701	142400	117912280	5560	5560	5560	5560	0
251	20240701	142300	117912280	5560	5560	5560	5560	0
252	20240701	142200	117912280	5560	5560	5560	5560	0
253	20240701	142100	117912280	5560	5560	5560	5560	0
254	20240701	142000	117912280	5560	5560	5560	5560	0
255	20240701	141900	117912280	5560	5560	5560	5560	0
256	20240701	141800	117912280	5560	5560	5560	5560	0
257	20240701	141700	117912280	5560	5560	5560	5560	0
258	20240701	141600	117912280	5560	5560	5560	5560	47
259	20240701	141500	117650960	5560	5560	5560	5560	0
260	20240701	141400	117650960	5560	5560	5560	5560	0
261	20240701	141300	117650960	5560	5560	5560	5560	0
262	20240701	141200	117650960	5560	5560	5560	5560	0
263	20240701	141100	117650960	5560	5560	5560	5560	0
264	20240701	141000	117650960	5560	5560	5560	5560	0
265	20240701	140900	117650960	5560	5560	5560	5560	0
266	20240701	140800	117650960	5560	5560	5560	5560	16
267	20240701	140700	117562000	5550	5550	5550	5550	46
268	20240701	140600	117306700	5540	5540	5540	5540	0
269	20240701	140500	117306700	5540	5540	5540	5540	0
270	20240701	140400	117306700	5540	5540	5540	5540	6
271	20240701	140300	117273460	5540	5540	5540	5540	0
272	20240701	140200	117273460	5540	5540	5540	5540	0
273	20240701	140100	117273460	5540	5540	5540	5540	0
274	20240701	140000	117273460	5540	5540	5540	5540	0
275	20240701	135900	117273460	5540	5540	5540	5540	0
276	20240701	135800	117273460	5540	5540	5540	5540	0
277	20240701	135700	117273460	5540	5540	5540	5540	6
278	20240701	135600	117240220	5540	5540	5540	5540	0
279	20240701	135500	117240220	5540	5540	5540	5540	0
280	20240701	135400	117240220	5540	5550	5550	5540	2
281	20240701	135300	117229130	5550	5550	5550	5550	0
282	20240701	135200	117229130	5550	5550	5550	5550	0
283	20240701	135100	117229130	5550	5550	5550	5550	1
284	20240701	135000	117223580	5540	5540	5540	5540	6
285	20240701	134900	117190340	5540	5540	5540	5540	0
286	20240701	134800	117190340	5540	5540	5540	5540	0
287	20240701	134700	117190340	5540	5540	5540	5540	0
288	20240701	134600	117190340	5540	5540	5540	5540	5
289	20240701	134500	117162640	5540	5540	5540	5540	0
290	20240701	134400	117162640	5540	5540	5540	5540	0
291	20240701	134300	117162640	5540	5540	5540	5540	241
292	20240701	134200	115827500	5550	5550	5550	5550	0
293	20240701	134100	115827500	5550	5550	5550	5550	0
294	20240701	134000	115827500	5550	5550	5550	5550	0
295	20240701	133900	115827500	5550	5550	5550	5550	0
296	20240701	133800	115827500	5550	5550	5550	5550	0
297	20240701	133700	115827500	5550	5550	5550	5550	0
298	20240701	133600	115827500	5550	5550	5550	5550	1
299	20240701	133500	115821950	5540	5540	5540	5540	0
300	20240701	133400	115821950	5540	5540	5540	5540	0
301	20240701	133300	115821950	5540	5540	5540	5540	0
302	20240701	133200	115821950	5540	5540	5540	5540	0
303	20240701	133100	115821950	5540	5540	5540	5540	1
304	20240701	133000	115816410	5550	5550	5550	5550	1
305	20240701	132900	115810860	5550	5550	5550	5550	1
306	20240701	132800	115805310	5550	5550	5550	5550	0
307	20240701	132700	115805310	5550	5550	5550	5550	1
308	20240701	132600	115799760	5540	5540	5540	5540	0
309	20240701	132500	115799760	5540	5540	5540	5540	0
310	20240701	132400	115799760	5540	5540	5540	5540	0
311	20240701	132300	115799760	5540	5540	5540	5540	0
312	20240701	132200	115799760	5540	5540	5540	5540	6
313	20240701	132100	115766520	5540	5540	5540	5540	0
314	20240701	132000	115766520	5540	5540	5540	5540	0
315	20240701	131900	115766520	5540	5540	5540	5540	0
316	20240701	131800	115766520	5540	5540	5540	5540	0
317	20240701	131700	115766520	5540	5540	5540	5540	0
318	20240701	131600	115766520	5540	5540	5540	5540	2
319	20240701	131500	115755440	5540	5540	5540	5540	6
320	20240701	131400	115722200	5540	5540	5540	5540	0
321	20240701	131300	115722200	5540	5540	5540	5540	0
322	20240701	131200	115722200	5540	5540	5540	5540	0
323	20240701	131100	115722200	5540	5540	5560	5540	58
324	20240701	131000	115400100	5540	5540	5540	5540	39
325	20240701	130900	115184040	5540	5540	5540	5540	0
326	20240701	130800	115184040	5540	5540	5540	5540	8
327	20240701	130700	115139720	5540	5540	5540	5540	0
328	20240701	130600	115139720	5540	5540	5540	5540	0
329	20240701	130500	115139720	5540	5540	5540	5540	0
330	20240701	130400	115139720	5540	5540	5540	5540	0
331	20240701	130300	115139720	5540	5540	5540	5540	0
332	20240701	130200	115139720	5540	5540	5540	5540	0
333	20240701	130100	115139720	5540	5540	5540	5540	9
334	20240701	130000	115089860	5540	5540	5540	5540	29
335	20240701	125900	114929200	5550	5540	5550	5540	4
336	20240701	125800	114907020	5540	5540	5540	5540	0
337	20240701	125700	114907020	5540	5540	5540	5540	28
338	20240701	125600	114751900	5540	5540	5540	5540	3
339	20240701	125500	114735280	5550	5540	5550	5540	29
340	20240701	125400	114574610	5540	5540	5540	5540	7
341	20240701	125300	114535830	5540	5540	5550	5540	12
342	20240701	125200	114469340	5540	5540	5540	5540	28
343	20240701	125100	114314220	5550	5550	5550	5550	0
344	20240701	125000	114314220	5550	5540	5550	5540	29
345	20240701	124900	114153550	5540	5540	5540	5540	0
346	20240701	124800	114153550	5540	5540	5540	5540	0
347	20240701	124700	114153550	5540	5540	5540	5540	28
348	20240701	124600	113998430	5540	5540	5540	5540	7
349	20240701	124500	113959650	5540	5550	5550	5540	29
350	20240701	124400	113798980	5530	5530	5530	5530	0
351	20240701	124300	113798980	5530	5540	5540	5530	78
352	20240701	124200	113367360	5540	5540	5540	5540	0
353	20240701	124100	113367360	5540	5540	5540	5540	30
354	20240701	124000	113201160	5540	5540	5540	5540	28
355	20240701	123900	113046040	5540	5540	5540	5540	7
356	20240701	123800	113007260	5540	5540	5540	5540	29
357	20240701	123700	112846600	5550	5550	5550	5550	1
358	20240701	123600	112841050	5540	5540	5540	5540	0
359	20240701	123500	112841050	5540	5540	5540	5540	53
360	20240701	123400	112547430	5540	5540	5540	5540	0
361	20240701	123300	112547430	5540	5540	5540	5540	79
362	20240701	123200	112109770	5550	5550	5550	5550	0
363	20240701	123100	112109770	5550	5550	5550	5550	1
364	20240701	123000	112104220	5540	5540	5540	5540	28
365	20240701	122900	111949100	5550	5550	5550	5550	1
366	20240701	122800	111943550	5540	5540	5540	5540	28
367	20240701	122700	111788430	5550	5550	5550	5550	0
368	20240701	122600	111788430	5550	5550	5550	5550	8
369	20240701	122500	111744030	5550	5540	5550	5540	100
370	20240701	122400	111189100	5540	5540	5540	5540	0
371	20240701	122300	111189100	5540	5550	5550	5540	29
372	20240701	122200	111028430	5540	5540	5540	5540	0
373	20240701	122100	111028430	5540	5540	5540	5540	28
374	20240701	122000	110873310	5540	5540	5540	5540	36
375	20240701	121900	110673870	5550	5550	5550	5550	0
376	20240701	121800	110673870	5550	5540	5550	5540	39
377	20240701	121700	110457790	5540	5540	5540	5540	49
378	20240701	121600	110186330	5550	5540	5550	5540	30
379	20240701	121500	110020120	5540	5540	5540	5540	0
380	20240701	121400	110020120	5540	5540	5540	5540	0
381	20240701	121300	110020120	5540	5540	5540	5540	68
382	20240701	121200	109643400	5540	5540	5540	5540	0
383	20240701	121100	109643400	5540	5540	5540	5540	3
384	20240701	121000	109626780	5550	5540	5550	5540	31
385	20240701	120900	109455000	5530	5530	5530	5530	79
386	20240701	120800	109018130	5540	5540	5540	5540	0
387	20240701	120700	109018130	5540	5530	5540	5530	41
388	20240701	120600	108791380	5540	5540	5540	5540	23
389	20240701	120500	108663960	5540	5540	5540	5530	41
390	20240701	120400	108436830	5540	5540	5540	5540	2
391	20240701	120300	108425750	5540	5540	5540	5540	34
392	20240701	120200	108237390	5530	5530	5530	5530	0
393	20240701	120100	108237390	5530	5540	5540	5530	29
394	20240701	120000	108077010	5540	5540	5540	5540	2
395	20240701	115900	108065930	5530	5540	5540	5530	40
396	20240701	115800	107844700	5540	5540	5540	5540	21
397	20240701	115700	107728360	5540	5540	5540	5540	37
398	20240701	115600	107523380	5540	5540	5540	5540	0
399	20240701	115500	107523380	5540	5540	5540	5540	0
400	20240701	115400	107523380	5540	5540	5540	5540	30
401	20240701	115300	107357180	5540	5540	5540	5540	0
402	20240701	115200	107357180	5540	5540	5540	5540	30
403	20240701	115100	107190980	5550	5550	5550	5550	0
404	20240701	115000	107190980	5550	5550	5550	5550	1
405	20240701	114900	107185430	5540	5540	5540	5540	28
406	20240701	114800	107030310	5540	5540	5540	5540	0
407	20240701	114700	107030310	5540	5540	5540	5540	28
408	20240701	114600	106875190	5540	5540	5540	5540	0
409	20240701	114500	106875190	5540	5540	5540	5540	0
410	20240701	114400	106875190	5540	5540	5540	5540	28
411	20240701	114300	106720070	5550	5550	5550	5550	2
412	20240701	114200	106708970	5550	5560	5560	5550	33
413	20240701	114100	106525800	5550	5550	5550	5550	8
414	20240701	114000	106481400	5540	5540	5550	5540	457
415	20240701	113900	103945720	5530	5530	5530	5530	0
416	20240701	113800	103945720	5530	5530	5530	5530	0
417	20240701	113700	103945720	5530	5530	5530	5530	28
418	20240701	113600	103790880	5540	5540	5540	5540	0
419	20240701	113500	103790880	5540	5540	5540	5540	3
420	20240701	113400	103774260	5540	5540	5540	5540	4
421	20240701	113300	103752100	5530	5540	5550	5530	121
422	20240701	113200	103081590	5530	5540	5540	5530	15
423	20240701	113100	102998500	5540	5540	5540	5540	0
424	20240701	113000	102998500	5540	5540	5540	5540	31
425	20240701	112900	102826760	5540	5540	5540	5540	7
426	20240701	112800	102787980	5540	5540	5540	5540	0
427	20240701	112700	102787980	5540	5540	5540	5540	29
428	20240701	112600	102627320	5540	5540	5540	5540	0
429	20240701	112500	102627320	5540	5540	5540	5540	30
430	20240701	112400	102461120	5540	5540	5540	5540	0
431	20240701	112300	102461120	5540	5540	5540	5540	845
432	20240701	112200	97779820	5550	5550	5550	5550	2
433	20240701	112100	97768720	5550	5550	5550	5550	0
434	20240701	112000	97768720	5550	5550	5550	5550	29
435	20240701	111900	97607770	5550	5550	5550	5550	0
436	20240701	111800	97607770	5550	5540	5550	5540	37
437	20240701	111700	97402700	5540	5540	5540	5540	0
438	20240701	111600	97402700	5540	5540	5540	5540	0
439	20240701	111500	97402700	5540	5540	5540	5540	28
440	20240701	111400	97247580	5550	5540	5550	5540	858
441	20240701	111300	92485750	5540	5540	5540	5540	28
442	20240701	111200	92330630	5540	5540	5540	5540	0
443	20240701	111100	92330630	5540	5550	5550	5540	39
444	20240701	111000	92114340	5540	5540	5540	5540	28
445	20240701	110900	91959220	5540	5540	5540	5540	0
446	20240701	110800	91959220	5540	5540	5540	5540	36
447	20240701	110700	91759780	5540	5540	5540	5540	0
448	20240701	110600	91759780	5540	5540	5540	5540	28
449	20240701	110500	91604660	5540	5540	5540	5540	0
450	20240701	110400	91604660	5540	5540	5540	5540	53
451	20240701	110300	91311040	5540	5540	5540	5540	30
452	20240701	110200	91144840	5550	5550	5550	5550	4
453	20240701	110100	91122640	5540	5540	5540	5540	37
454	20240701	110000	90917660	5540	5540	5540	5540	0
455	20240701	105900	90917660	5540	5540	5540	5540	0
456	20240701	105800	90917660	5540	5540	5540	5540	30
457	20240701	105700	90751460	5540	5540	5540	5540	0
458	20240701	105600	90751460	5540	5540	5540	5540	30
459	20240701	105500	90585260	5550	5550	5550	5550	2
460	20240701	105400	90574160	5540	5540	5540	5540	37
461	20240701	105300	90369180	5540	5540	5540	5540	0
462	20240701	105200	90369180	5540	5540	5540	5540	0
463	20240701	105100	90369180	5540	5540	5540	5540	30
464	20240701	105000	90202980	5540	5540	5540	5540	0
465	20240701	104900	90202980	5540	5540	5540	5540	30
466	20240701	104800	90036780	5540	5550	5550	5540	105
467	20240701	104700	89454080	5540	5540	5540	5540	0
468	20240701	104600	89454080	5540	5540	5540	5540	36
469	20240701	104500	89254640	5550	5550	5550	5550	20
470	20240701	104400	89143640	5540	5540	5540	5540	31
471	20240701	104300	88971900	5540	5540	5540	5540	0
472	20240701	104200	88971900	5540	5540	5540	5540	0
473	20240701	104100	88971900	5540	5540	5540	5540	28
474	20240701	104000	88816780	5540	5540	5540	5540	0
475	20240701	103900	88816780	5540	5550	5550	5540	180
476	20240701	103800	87818690	5540	5540	5540	5540	0
477	20240701	103700	87818690	5540	5540	5540	5540	30
478	20240701	103600	87652490	5540	5540	5540	5540	0
479	20240701	103500	87652490	5540	5540	5540	5540	0
480	20240701	103400	87652490	5540	5540	5540	5540	31
481	20240701	103300	87480750	5540	5540	5540	5540	0
482	20240701	103200	87480750	5540	5540	5540	5540	29
483	20240701	103100	87320090	5540	5540	5540	5540	0
484	20240701	103000	87320090	5540	5540	5540	5540	19
485	20240701	102900	87214830	5540	5540	5540	5540	30
486	20240701	102800	87048630	5550	5550	5550	5550	1
487	20240701	102700	87043080	5540	5540	5540	5540	188
488	20240701	102600	86001560	5540	5540	5540	5540	0
489	20240701	102500	86001560	5540	5540	5540	5540	0
490	20240701	102400	86001560	5540	5540	5540	5540	31
491	20240701	102300	85829820	5540	5540	5540	5540	0
492	20240701	102200	85829820	5540	5550	5550	5540	32
493	20240701	102100	85652520	5550	5550	5550	5540	12
494	20240701	102000	85585930	5540	5540	5540	5540	29
495	20240701	101900	85425270	5550	5550	5550	5550	3
496	20240701	101800	85408620	5540	5550	5550	5540	14
497	20240701	101700	85330930	5540	5550	5550	5540	42
498	20240701	101600	85098130	5550	5550	5550	5550	1
499	20240701	101500	85092580	5540	5540	5540	5540	28
500	20240701	101400	84937460	5540	5540	5540	5540	0
501	20240701	101300	84937460	5540	5560	5560	5530	2472
502	20240701	101200	71223010	5560	5560	5560	5560	29
503	20240701	101100	71061770	5570	5570	5570	5570	0
504	20240701	101000	71061770	5570	5570	5570	5570	1
505	20240701	100900	71056200	5580	5580	5580	5580	2
506	20240701	100800	71045040	5570	5570	5570	5570	33
507	20240701	100700	70861230	5570	5570	5570	5570	0
508	20240701	100600	70861230	5570	5570	5570	5570	0
509	20240701	100500	70861230	5570	5570	5570	5570	76
510	20240701	100400	70437910	5570	5570	5570	5570	23
511	20240701	100300	70309800	5570	5570	5570	5570	138
512	20240701	100200	69541140	5570	5570	5570	5570	0
513	20240701	100100	69541140	5570	5570	5570	5570	0
514	20240701	100000	69541140	5570	5570	5570	5570	30
515	20240701	095900	69374040	5580	5580	5580	5580	3
516	20240701	095800	69357300	5570	5570	5570	5570	30
517	20240701	095700	69190200	5580	5580	5580	5580	0
518	20240701	095600	69190200	5580	5580	5580	5580	1
519	20240701	095500	69184620	5570	5570	5570	5570	29
520	20240701	095400	69023090	5570	5570	5570	5570	0
521	20240701	095300	69023090	5570	5570	5570	5570	29
522	20240701	095200	68861560	5570	5570	5570	5570	0
523	20240701	095100	68861560	5570	5570	5570	5570	30
524	20240701	095000	68694460	5580	5580	5580	5580	3
525	20240701	094900	68677720	5580	5580	5580	5570	11
526	20240701	094800	68616350	5570	5580	5580	5570	122
527	20240701	094700	67935920	5580	5580	5580	5580	312
528	20240701	094600	66194960	5570	5570	5570	5570	28
529	20240701	094500	66039000	5570	5570	5570	5570	0
530	20240701	094400	66039000	5570	5570	5570	5570	0
531	20240701	094300	66039000	5570	5570	5570	5570	28
532	20240701	094200	65883040	5570	5570	5570	5570	0
533	20240701	094100	65883040	5570	5570	5570	5570	28
534	20240701	094000	65727080	5580	5580	5580	5580	4
535	20240701	093900	65704760	5580	5580	5580	5580	1
536	20240701	093800	65699180	5570	5570	5570	5570	29
537	20240701	093700	65537650	5580	5580	5580	5580	362
538	20240701	093600	63517690	5580	5590	5600	5580	1887
539	20240701	093500	52986320	5590	5590	5590	5590	0
540	20240701	093400	52986320	5590	5580	5590	5580	29
541	20240701	093300	52824490	5580	5580	5580	5580	0
542	20240701	093200	52824490	5580	5580	5580	5580	0
543	20240701	093100	52824490	5580	5580	5580	5580	28
544	20240701	093000	52668250	5590	5590	5590	5590	1
545	20240701	092900	52662660	5590	5580	5590	5580	31
546	20240701	092800	52489660	5580	5580	5580	5580	1
547	20240701	092700	52484080	5580	5580	5580	5580	100
548	20240701	092600	51926080	5570	5570	5570	5570	28
549	20240701	092500	51770120	5570	5570	5570	5570	0
550	20240701	092400	51770120	5570	5570	5570	5570	38
551	20240701	092300	51558460	5570	5570	5570	5570	9
552	20240701	092200	51508330	5570	5560	5570	5560	635
553	20240701	092100	47971390	5560	5570	5570	5560	2028
554	20240701	092000	36676510	5560	5560	5560	5560	0
555	20240701	091900	36676510	5560	5610	5610	5560	5318
556	20240701	091800	6910060	5600	5600	5600	5600	0
557	20240701	091700	6910060	5600	5600	5600	5600	30
558	20240701	091600	6742060	5600	5600	5600	5600	0
559	20240701	091500	6742060	5600	5640	5640	5600	962
560	20240701	091400	1342780	5640	5640	5640	5640	30
561	20240701	091300	1173580	5640	5640	5640	5640	122
562	20240701	091200	485500	5640	5640	5640	5640	24
563	20240701	091100	350140	5650	5650	5650	5650	0
564	20240701	091000	350140	5650	5640	5650	5640	13
565	20240701	090900	276790	5640	5640	5640	5640	1
566	20240701	090800	271150	5630	5630	5630	5630	0
567	20240701	090700	271150	5630	5630	5630	5630	1
568	20240701	090600	265520	5640	5640	5640	5640	0
569	20240701	090500	265520	5640	5640	5640	5640	1
570	20240701	090400	259880	5640	5640	5640	5640	0
571	20240701	090300	259880	5640	5640	5640	5640	0
572	20240701	090200	259880	5640	5640	5640	5640	2
573	20240701	090100	248600	5650	5650	5650	5650	0
574	20240701	090000	248600	5650	5650	5650	5650	44