KissMeData/137950/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	202900	219334050	5380	5380	5380	5380	780
3	20240701	202800	219334050	5380	5380	5380	5380	0
4	20240701	202700	219334050	5380	5380	5380	5380	0
5	20240701	202600	219334050	5380	5380	5380	5380	0
6	20240701	202500	219334050	5380	5380	5380	5380	0
7	20240701	202400	219334050	5380	5380	5380	5380	0
8	20240701	202300	219334050	5380	5380	5380	5380	0
9	20240701	202200	219334050	5380	5380	5380	5380	0
10	20240701	202100	219334050	5380	5380	5380	5380	0
11	20240701	202000	219334050	5380	5380	5380	5380	0
12	20240701	201900	219334050	5380	5380	5380	5380	0
13	20240701	201800	219334050	5380	5380	5380	5380	0
14	20240701	201700	219334050	5380	5380	5380	5380	0
15	20240701	201600	219334050	5380	5380	5380	5380	0
16	20240701	201500	219334050	5380	5380	5380	5380	0
17	20240701	201400	219334050	5380	5380	5380	5380	0
18	20240701	201300	219334050	5380	5380	5380	5380	0
19	20240701	201200	219334050	5380	5380	5380	5380	0
20	20240701	201100	219334050	5380	5380	5380	5380	0
21	20240701	201000	219334050	5380	5380	5380	5380	0
22	20240701	200900	219334050	5380	5380	5380	5380	0
23	20240701	200800	219334050	5380	5380	5380	5380	0
24	20240701	200700	219334050	5380	5380	5380	5380	0
25	20240701	200600	219334050	5380	5380	5380	5380	0
26	20240701	200500	219334050	5380	5380	5380	5380	0
27	20240701	200400	219334050	5380	5380	5380	5380	0
28	20240701	200300	219334050	5380	5380	5380	5380	0
29	20240701	200200	219334050	5380	5380	5380	5380	0
30	20240701	200100	219334050	5380	5380	5380	5380	0
31	20240701	200000	219334050	5380	5380	5380	5380	0
32	20240701	195900	219334050	5380	5380	5380	5380	780
33	20240701	195800	219334050	5380	5380	5380	5380	0
34	20240701	195700	219334050	5380	5380	5380	5380	0
35	20240701	195600	219334050	5380	5380	5380	5380	0
36	20240701	195500	219334050	5380	5380	5380	5380	0
37	20240701	195400	219334050	5380	5380	5380	5380	0
38	20240701	195300	219334050	5380	5380	5380	5380	0
39	20240701	195200	219334050	5380	5380	5380	5380	0
40	20240701	195100	219334050	5380	5380	5380	5380	0
41	20240701	195000	219334050	5380	5380	5380	5380	0
42	20240701	194900	219334050	5380	5380	5380	5380	0
43	20240701	194800	219334050	5380	5380	5380	5380	0
44	20240701	194700	219334050	5380	5380	5380	5380	0
45	20240701	194600	219334050	5380	5380	5380	5380	0
46	20240701	194500	219334050	5380	5380	5380	5380	0
47	20240701	194400	219334050	5380	5380	5380	5380	0
48	20240701	194300	219334050	5380	5380	5380	5380	0
49	20240701	194200	219334050	5380	5380	5380	5380	0
50	20240701	194100	219334050	5380	5380	5380	5380	0
51	20240701	194000	219334050	5380	5380	5380	5380	0
52	20240701	193900	219334050	5380	5380	5380	5380	0
53	20240701	193800	219334050	5380	5380	5380	5380	0
54	20240701	193700	219334050	5380	5380	5380	5380	0
55	20240701	193600	219334050	5380	5380	5380	5380	0
56	20240701	193500	219334050	5380	5380	5380	5380	0
57	20240701	193400	219334050	5380	5380	5380	5380	0
58	20240701	193300	219334050	5380	5380	5380	5380	0
59	20240701	193200	219334050	5380	5380	5380	5380	0
60	20240701	193100	219334050	5380	5380	5380	5380	0
61	20240701	193000	219334050	5380	5380	5380	5380	0
62	20240701	192900	219334050	5380	5380	5380	5380	780
63	20240701	192800	219334050	5380	5380	5380	5380	0
64	20240701	192700	219334050	5380	5380	5380	5380	0
65	20240701	192600	219334050	5380	5380	5380	5380	0
66	20240701	192500	219334050	5380	5380	5380	5380	0
67	20240701	192400	219334050	5380	5380	5380	5380	0
68	20240701	192300	219334050	5380	5380	5380	5380	0
69	20240701	192200	219334050	5380	5380	5380	5380	0
70	20240701	192100	219334050	5380	5380	5380	5380	0
71	20240701	192000	219334050	5380	5380	5380	5380	0
72	20240701	191900	219334050	5380	5380	5380	5380	0
73	20240701	191800	219334050	5380	5380	5380	5380	0
74	20240701	191700	219334050	5380	5380	5380	5380	0
75	20240701	191600	219334050	5380	5380	5380	5380	0
76	20240701	191500	219334050	5380	5380	5380	5380	0
77	20240701	191400	219334050	5380	5380	5380	5380	0
78	20240701	191300	219334050	5380	5380	5380	5380	0
79	20240701	191200	219334050	5380	5380	5380	5380	0
80	20240701	191100	219334050	5380	5380	5380	5380	0
81	20240701	191000	219334050	5380	5380	5380	5380	0
82	20240701	190900	219334050	5380	5380	5380	5380	0
83	20240701	190800	219334050	5380	5380	5380	5380	0
84	20240701	190700	219334050	5380	5380	5380	5380	0
85	20240701	190600	219334050	5380	5380	5380	5380	0
86	20240701	190500	219334050	5380	5380	5380	5380	0
87	20240701	190400	219334050	5380	5380	5380	5380	0
88	20240701	190300	219334050	5380	5380	5380	5380	0
89	20240701	190200	219334050	5380	5380	5380	5380	0
90	20240701	190100	219334050	5380	5380	5380	5380	0
91	20240701	190000	219334050	5380	5380	5380	5380	0
92	20240701	185900	219334050	5380	5380	5380	5380	780
93	20240701	185800	219334050	5380	5380	5380	5380	0
94	20240701	185700	219334050	5380	5380	5380	5380	0
95	20240701	185600	219334050	5380	5380	5380	5380	0
96	20240701	185500	219334050	5380	5380	5380	5380	0
97	20240701	185400	219334050	5380	5380	5380	5380	0
98	20240701	185300	219334050	5380	5380	5380	5380	0
99	20240701	185200	219334050	5380	5380	5380	5380	0
100	20240701	185100	219334050	5380	5380	5380	5380	0
101	20240701	185000	219334050	5380	5380	5380	5380	0
102	20240701	184900	219334050	5380	5380	5380	5380	0
103	20240701	184800	219334050	5380	5380	5380	5380	0
104	20240701	184700	219334050	5380	5380	5380	5380	0
105	20240701	184600	219334050	5380	5380	5380	5380	0
106	20240701	184500	219334050	5380	5380	5380	5380	0
107	20240701	184400	219334050	5380	5380	5380	5380	0
108	20240701	184300	219334050	5380	5380	5380	5380	0
109	20240701	184200	219334050	5380	5380	5380	5380	0
110	20240701	184100	219334050	5380	5380	5380	5380	0
111	20240701	184000	219334050	5380	5380	5380	5380	0
112	20240701	183900	219334050	5380	5380	5380	5380	0
113	20240701	183800	219334050	5380	5380	5380	5380	0
114	20240701	183700	219334050	5380	5380	5380	5380	0
115	20240701	183600	219334050	5380	5380	5380	5380	0
116	20240701	183500	219334050	5380	5380	5380	5380	0
117	20240701	183400	219334050	5380	5380	5380	5380	0
118	20240701	183300	219334050	5380	5380	5380	5380	0
119	20240701	183200	219334050	5380	5380	5380	5380	0
120	20240701	183100	219334050	5380	5380	5380	5380	0
121	20240701	183000	219334050	5380	5380	5380	5380	0
122	20240701	182900	219334050	5380	5380	5380	5380	780
123	20240701	182800	219334050	5380	5380	5380	5380	0
124	20240701	182700	219334050	5380	5380	5380	5380	0
125	20240701	182600	219334050	5380	5380	5380	5380	0
126	20240701	182500	219334050	5380	5380	5380	5380	0
127	20240701	182400	219334050	5380	5380	5380	5380	0
128	20240701	182300	219334050	5380	5380	5380	5380	0
129	20240701	182200	219334050	5380	5380	5380	5380	0
130	20240701	182100	219334050	5380	5380	5380	5380	0
131	20240701	182000	219334050	5380	5380	5380	5380	0
132	20240701	181900	219334050	5380	5380	5380	5380	0
133	20240701	181800	219334050	5380	5380	5380	5380	0
134	20240701	181700	219334050	5380	5380	5380	5380	0
135	20240701	181600	219334050	5380	5380	5380	5380	0
136	20240701	181500	219334050	5380	5380	5380	5380	0
137	20240701	181400	219334050	5380	5380	5380	5380	0
138	20240701	181300	219334050	5380	5380	5380	5380	0
139	20240701	181200	219334050	5380	5380	5380	5380	0
140	20240701	181100	219334050	5380	5380	5380	5380	0
141	20240701	181000	219334050	5380	5380	5380	5380	0
142	20240701	180900	219334050	5380	5380	5380	5380	0
143	20240701	180800	219334050	5380	5380	5380	5380	0
144	20240701	180700	219334050	5380	5380	5380	5380	0
145	20240701	180600	219334050	5380	5380	5380	5380	0
146	20240701	180500	219334050	5380	5380	5380	5380	0
147	20240701	180400	219334050	5380	5380	5380	5380	0
148	20240701	180300	219334050	5380	5380	5380	5380	0
149	20240701	180200	219334050	5380	5380	5380	5380	0
150	20240701	180100	219334050	5380	5380	5380	5380	0
151	20240701	180000	219334050	5380	5380	5380	5380	0
152	20240701	175900	219334050	5380	5380	5380	5380	780
153	20240701	175800	219334050	5380	5380	5380	5380	0
154	20240701	175700	219334050	5380	5380	5380	5380	0
155	20240701	175600	219334050	5380	5380	5380	5380	0
156	20240701	175500	219334050	5380	5380	5380	5380	0
157	20240701	175400	219334050	5380	5380	5380	5380	0
158	20240701	175300	219334050	5380	5380	5380	5380	0
159	20240701	175200	219334050	5380	5380	5380	5380	0
160	20240701	175100	219334050	5380	5380	5380	5380	0
161	20240701	175000	219334050	5380	5380	5380	5380	0
162	20240701	174900	219334050	5380	5380	5380	5380	0
163	20240701	174800	219334050	5380	5380	5380	5380	0
164	20240701	174700	219334050	5380	5380	5380	5380	0
165	20240701	174600	219334050	5380	5380	5380	5380	0
166	20240701	174500	219334050	5380	5380	5380	5380	0
167	20240701	174400	219334050	5380	5380	5380	5380	0
168	20240701	174300	219334050	5380	5380	5380	5380	0
169	20240701	174200	219334050	5380	5380	5380	5380	0
170	20240701	174100	219334050	5380	5380	5380	5380	0
171	20240701	174000	219334050	5380	5380	5380	5380	0
172	20240701	173900	219334050	5380	5380	5380	5380	0
173	20240701	173800	219334050	5380	5380	5380	5380	0
174	20240701	173700	219334050	5380	5380	5380	5380	0
175	20240701	173600	219334050	5380	5380	5380	5380	0
176	20240701	173500	219334050	5380	5380	5380	5380	0
177	20240701	173400	219334050	5380	5380	5380	5380	0
178	20240701	173300	219334050	5380	5380	5380	5380	0
179	20240701	173200	219334050	5380	5380	5380	5380	0
180	20240701	173100	219334050	5380	5380	5380	5380	0
181	20240701	173000	219334050	5380	5380	5380	5380	0
182	20240701	172900	219334050	5380	5380	5380	5380	780
183	20240701	172800	219334050	5380	5380	5380	5380	0
184	20240701	172700	219334050	5380	5380	5380	5380	0
185	20240701	172600	219334050	5380	5380	5380	5380	0
186	20240701	172500	219334050	5380	5380	5380	5380	0
187	20240701	172400	219334050	5380	5380	5380	5380	0
188	20240701	172300	219334050	5380	5380	5380	5380	0
189	20240701	172200	219334050	5380	5380	5380	5380	0
190	20240701	172100	219334050	5380	5380	5380	5380	0
191	20240701	172000	219334050	5380	5380	5380	5380	0
192	20240701	171900	219334050	5380	5380	5380	5380	0
193	20240701	171800	219334050	5380	5380	5380	5380	0
194	20240701	171700	219334050	5380	5380	5380	5380	0
195	20240701	171600	219334050	5380	5380	5380	5380	0
196	20240701	171500	219334050	5380	5380	5380	5380	0
197	20240701	171400	219334050	5380	5380	5380	5380	0
198	20240701	171300	219334050	5380	5380	5380	5380	0
199	20240701	171200	219334050	5380	5380	5380	5380	0
200	20240701	171100	219334050	5380	5380	5380	5380	0
201	20240701	171000	219334050	5380	5380	5380	5380	0
202	20240701	170900	219334050	5380	5380	5380	5380	0
203	20240701	170800	219334050	5380	5380	5380	5380	0
204	20240701	170700	219334050	5380	5380	5380	5380	0
205	20240701	170600	219334050	5380	5380	5380	5380	0
206	20240701	170500	219334050	5380	5380	5380	5380	0
207	20240701	170400	219334050	5380	5380	5380	5380	0
208	20240701	170300	219334050	5380	5380	5380	5380	0
209	20240701	170200	219334050	5380	5380	5380	5380	0
210	20240701	170100	219334050	5380	5380	5380	5380	0
211	20240701	170000	219334050	5380	5380	5380	5380	0
212	20240701	165900	219334050	5380	5380	5380	5380	780
213	20240701	165800	219334050	5380	5380	5380	5380	0
214	20240701	165700	219334050	5380	5380	5380	5380	0
215	20240701	165600	219334050	5380	5380	5380	5380	0
216	20240701	165500	219334050	5380	5380	5380	5380	0
217	20240701	165400	219334050	5380	5380	5380	5380	0
218	20240701	165300	219334050	5380	5380	5380	5380	0
219	20240701	165200	219334050	5380	5380	5380	5380	0
220	20240701	165100	219334050	5380	5380	5380	5380	0
221	20240701	165000	219334050	5380	5380	5380	5380	0
222	20240701	164900	219334050	5380	5380	5380	5380	0
223	20240701	164800	219334050	5380	5380	5380	5380	0
224	20240701	164700	219334050	5380	5380	5380	5380	0
225	20240701	164600	219334050	5380	5380	5380	5380	0
226	20240701	164500	219334050	5380	5380	5380	5380	0
227	20240701	164400	219334050	5380	5380	5380	5380	0
228	20240701	164300	219334050	5380	5380	5380	5380	0
229	20240701	164200	219334050	5380	5380	5380	5380	0
230	20240701	164100	219334050	5380	5380	5380	5380	0
231	20240701	164000	219334050	5380	5380	5380	5380	0
232	20240701	163900	219334050	5380	5380	5380	5380	0
233	20240701	163800	219334050	5380	5380	5380	5380	0
234	20240701	163700	219334050	5380	5380	5380	5380	0
235	20240701	163600	219334050	5380	5380	5380	5380	0
236	20240701	163500	219334050	5380	5380	5380	5380	0
237	20240701	163400	219334050	5380	5380	5380	5380	0
238	20240701	163300	219334050	5380	5380	5380	5380	0
239	20240701	163200	219334050	5380	5380	5380	5380	0
240	20240701	163100	219334050	5380	5380	5380	5380	0
241	20240701	163000	219334050	5380	5380	5380	5380	0
242	20240701	162900	219334050	5380	5380	5380	5380	780
243	20240701	162800	219334050	5380	5380	5380	5380	0
244	20240701	162700	219334050	5380	5380	5380	5380	0
245	20240701	162600	219334050	5380	5380	5380	5380	0
246	20240701	162500	219334050	5380	5380	5380	5380	0
247	20240701	162400	219334050	5380	5380	5380	5380	0
248	20240701	162300	219334050	5380	5380	5380	5380	0
249	20240701	162200	219334050	5380	5380	5380	5380	0
250	20240701	162100	219334050	5380	5380	5380	5380	0
251	20240701	162000	219334050	5380	5380	5380	5380	0
252	20240701	161900	219334050	5380	5380	5380	5380	0
253	20240701	161800	219334050	5380	5380	5380	5380	0
254	20240701	161700	219334050	5380	5380	5380	5380	0
255	20240701	161600	219334050	5380	5380	5380	5380	0
256	20240701	161500	219334050	5380	5380	5380	5380	0
257	20240701	161400	219334050	5380	5380	5380	5380	0
258	20240701	161300	219334050	5380	5380	5380	5380	0
259	20240701	161200	219334050	5380	5380	5380	5380	0
260	20240701	161100	219334050	5380	5380	5380	5380	0
261	20240701	161000	219334050	5380	5380	5380	5380	0
262	20240701	160900	219334050	5380	5380	5380	5380	0
263	20240701	160800	219334050	5380	5380	5380	5380	0
264	20240701	160700	219334050	5380	5380	5380	5380	0
265	20240701	160600	219334050	5380	5380	5380	5380	0
266	20240701	160500	219334050	5380	5380	5380	5380	0
267	20240701	160400	219334050	5380	5380	5380	5380	0
268	20240701	160300	219334050	5380	5380	5380	5380	0
269	20240701	160200	219334050	5380	5380	5380	5380	0
270	20240701	160100	219334050	5380	5380	5380	5380	0
271	20240701	160000	219334050	5380	5380	5380	5380	0
272	20240701	155900	219334050	5380	5380	5380	5380	780
273	20240701	155800	219334050	5380	5380	5380	5380	0
274	20240701	155700	219334050	5380	5380	5380	5380	0
275	20240701	155600	219334050	5380	5380	5380	5380	0
276	20240701	155500	219334050	5380	5380	5380	5380	0
277	20240701	155400	219334050	5380	5380	5380	5380	0
278	20240701	155300	219334050	5380	5380	5380	5380	0
279	20240701	155200	219334050	5380	5380	5380	5380	0
280	20240701	155100	219334050	5380	5380	5380	5380	0
281	20240701	155000	219334050	5380	5380	5380	5380	0
282	20240701	154900	219334050	5380	5380	5380	5380	0
283	20240701	154800	219334050	5380	5380	5380	5380	0
284	20240701	154700	219334050	5380	5380	5380	5380	0
285	20240701	154600	219334050	5380	5380	5380	5380	0
286	20240701	154500	219334050	5380	5380	5380	5380	0
287	20240701	154400	219334050	5380	5380	5380	5380	0
288	20240701	154300	219334050	5380	5380	5380	5380	0
289	20240701	154200	219334050	5380	5380	5380	5380	0
290	20240701	154100	219334050	5380	5380	5380	5380	0
291	20240701	154000	219334050	5380	5380	5380	5380	0
292	20240701	153900	219334050	5380	5380	5380	5380	0
293	20240701	153800	219334050	5380	5380	5380	5380	0
294	20240701	153700	219334050	5380	5380	5380	5380	0
295	20240701	153600	219334050	5380	5380	5380	5380	0
296	20240701	153500	219334050	5380	5380	5380	5380	0
297	20240701	153400	219334050	5380	5380	5380	5380	0
298	20240701	153300	219334050	5380	5380	5380	5380	0
299	20240701	153200	219334050	5380	5380	5380	5380	0
300	20240701	153100	219334050	5380	5380	5380	5380	0
301	20240701	153000	219334050	5380	5380	5380	5380	780
302	20240701	152900	215137650	5380	5380	5380	5380	0
303	20240701	152800	215137650	5380	5380	5380	5380	0
304	20240701	152700	215137650	5380	5380	5380	5380	0
305	20240701	152600	215137650	5380	5380	5380	5380	0
306	20240701	152500	215137650	5380	5380	5380	5380	0
307	20240701	152400	215137650	5380	5380	5380	5380	0
308	20240701	152300	215137650	5380	5380	5380	5380	0
309	20240701	152200	215137650	5380	5380	5380	5380	0
310	20240701	152100	215137650	5380	5380	5380	5380	0
311	20240701	152000	215137650	5380	5380	5380	5380	0
312	20240701	151900	215137650	5380	5380	5380	5380	42
313	20240701	151800	214911690	5360	5360	5360	5360	0
314	20240701	151700	214911690	5360	5360	5360	5360	1
315	20240701	151600	214906330	5370	5370	5370	5370	1554
316	20240701	151500	206561350	5370	5370	5380	5370	41
317	20240701	151400	206340790	5380	5370	5380	5360	25
318	20240701	151300	206206480	5360	5360	5360	5360	1
319	20240701	151200	206201120	5360	5360	5360	5360	0
320	20240701	151100	206201120	5360	5360	5360	5360	0
321	20240701	151000	206201120	5360	5360	5360	5360	1
322	20240701	150900	206195760	5370	5380	5380	5370	15
323	20240701	150800	206115160	5390	5390	5390	5390	1
324	20240701	150700	206109770	5360	5360	5360	5360	2
325	20240701	150600	206099050	5390	5390	5390	5390	56
326	20240701	150500	205797210	5360	5360	5360	5360	2
327	20240701	150400	205786490	5360	5360	5360	5360	1
328	20240701	150300	205781130	5390	5370	5390	5370	11
329	20240701	150200	205722040	5390	5390	5390	5390	0
330	20240701	150100	205722040	5390	5380	5390	5380	8
331	20240701	150000	205678990	5350	5350	5350	5350	5
332	20240701	145900	205652240	5360	5360	5360	5360	0
333	20240701	145800	205652240	5360	5360	5360	5360	100
334	20240701	145700	205116240	5360	5360	5360	5360	3
335	20240701	145600	205100160	5360	5360	5360	5360	0
336	20240701	145500	205100160	5360	5360	5360	5360	2
337	20240701	145400	205089440	5390	5370	5390	5360	1103
338	20240701	145300	199174660	5370	5390	5390	5370	3
339	20240701	145200	199158510	5390	5390	5390	5390	1
340	20240701	145100	199153120	5370	5370	5370	5370	0
341	20240701	145000	199153120	5370	5390	5390	5370	3
342	20240701	144900	199136990	5380	5380	5380	5380	9
343	20240701	144800	199088570	5390	5390	5390	5390	1
344	20240701	144700	199083180	5360	5360	5360	5360	2
345	20240701	144600	199072460	5370	5370	5370	5370	0
346	20240701	144500	199072460	5370	5360	5390	5360	114
347	20240701	144400	198459160	5360	5380	5380	5360	95
348	20240701	144300	197948080	5380	5380	5380	5380	1
349	20240701	144200	197942700	5360	5360	5360	5360	1
350	20240701	144100	197937340	5380	5380	5380	5380	1
351	20240701	144000	197931960	5360	5360	5360	5360	2
352	20240701	143900	197921240	5390	5390	5390	5390	0
353	20240701	143800	197921240	5390	5390	5390	5390	1
354	20240701	143700	197915850	5360	5370	5370	5360	296
355	20240701	143600	196326350	5390	5390	5390	5390	40
356	20240701	143500	196110750	5370	5370	5370	5370	1
357	20240701	143400	196105380	5390	5390	5390	5370	4
358	20240701	143300	196083840	5370	5370	5370	5370	2
359	20240701	143200	196073100	5390	5380	5390	5380	5
360	20240701	143100	196046180	5370	5370	5370	5370	0
361	20240701	143000	196046180	5370	5380	5380	5370	4
362	20240701	142900	196024670	5390	5380	5390	5380	124
363	20240701	142800	195357340	5380	5380	5380	5380	10
364	20240701	142700	195303540	5370	5380	5380	5370	4
365	20240701	142600	195282050	5370	5370	5370	5370	255
366	20240701	142500	193912700	5380	5370	5380	5370	4
367	20240701	142400	193891210	5380	5360	5380	5360	3
368	20240701	142300	193875110	5390	5390	5390	5390	49
369	20240701	142200	193611000	5370	5380	5390	5370	13
370	20240701	142100	193541050	5360	5370	5370	5360	90
371	20240701	142000	193058320	5370	5370	5370	5370	2
372	20240701	141900	193047580	5390	5390	5390	5390	0
373	20240701	141800	193047580	5390	5390	5390	5390	1
374	20240701	141700	193042190	5360	5360	5360	5360	2
375	20240701	141600	193031470	5390	5370	5390	5370	57
376	20240701	141500	192724320	5360	5360	5370	5360	4
377	20240701	141400	192702870	5360	5360	5360	5360	595
378	20240701	141300	189513670	5360	5360	5360	5360	1
379	20240701	141200	189508310	5370	5370	5370	5370	0
380	20240701	141100	189508310	5370	5370	5370	5370	1
381	20240701	141000	189502940	5360	5370	5370	5360	3
382	20240701	140900	189486850	5380	5360	5380	5360	211
383	20240701	140800	188355870	5360	5370	5370	5360	404
384	20240701	140700	186186400	5370	5380	5380	5370	3
385	20240701	140600	186170280	5370	5370	5370	5370	0
386	20240701	140500	186170280	5370	5370	5370	5370	43
387	20240701	140400	185939370	5370	5370	5370	5370	22
388	20240701	140300	185821230	5370	5370	5370	5370	1
389	20240701	140200	185815860	5370	5370	5370	5370	38
390	20240701	140100	185611800	5370	5370	5370	5370	299
391	20240701	140000	184006170	5370	5360	5370	5360	2
392	20240701	135900	183995440	5380	5370	5380	5370	150
393	20240701	135800	183189930	5370	5370	5370	5370	0
394	20240701	135700	183189930	5370	5370	5370	5370	2
395	20240701	135600	183179190	5370	5370	5370	5370	0
396	20240701	135500	183179190	5370	5370	5370	5370	3
397	20240701	135400	183163080	5390	5370	5390	5370	59
398	20240701	135300	182845090	5370	5370	5370	5370	1
399	20240701	135200	182839720	5370	5360	5370	5360	760
400	20240701	135100	178760320	5360	5360	5360	5360	0
401	20240701	135000	178760320	5360	5360	5360	5360	3
402	20240701	134900	178744240	5360	5360	5360	5360	6
403	20240701	134800	178712080	5370	5370	5370	5370	1
404	20240701	134700	178706710	5370	5360	5370	5360	73
405	20240701	134600	178314910	5360	5360	5360	5360	0
406	20240701	134500	178314910	5360	5360	5360	5360	3
407	20240701	134400	178298830	5360	5370	5370	5360	2
408	20240701	134300	178288100	5360	5360	5360	5360	76
409	20240701	134200	177880740	5370	5370	5370	5370	0
410	20240701	134100	177880740	5370	5360	5370	5360	151
411	20240701	134000	177070870	5360	5370	5370	5360	58
412	20240701	133900	176759420	5360	5370	5370	5360	12
413	20240701	133800	176695050	5360	5360	5360	5360	81
414	20240701	133700	176260890	5360	5360	5370	5360	44
415	20240701	133600	176025040	5360	5360	5360	5360	0
416	20240701	133500	176025040	5360	5370	5370	5360	36
417	20240701	133400	175831980	5370	5370	5370	5360	5
418	20240701	133300	175805150	5370	5370	5370	5370	30
419	20240701	133200	175644050	5370	5360	5370	5360	7
420	20240701	133100	175606470	5370	5370	5370	5370	0
421	20240701	133000	175606470	5370	5370	5370	5360	12
422	20240701	132900	175542040	5370	5370	5370	5370	0
423	20240701	132800	175542040	5370	5370	5370	5370	0
424	20240701	132700	175542040	5370	5370	5370	5370	344
425	20240701	132600	173694760	5390	5370	5390	5370	69
426	20240701	132500	173323250	5370	5360	5370	5360	10
427	20240701	132400	173269560	5360	5360	5360	5360	1
428	20240701	132300	173264200	5360	5360	5360	5360	1
429	20240701	132200	173258840	5370	5370	5370	5370	42
430	20240701	132100	173033300	5370	5370	5370	5370	0
431	20240701	132000	173033300	5370	5390	5390	5370	21
432	20240701	131900	172920150	5390	5390	5390	5390	50
433	20240701	131800	172650650	5360	5360	5360	5360	0
434	20240701	131700	172650650	5360	5360	5360	5360	23
435	20240701	131600	172527370	5360	5360	5360	5360	0
436	20240701	131500	172527370	5360	5360	5360	5360	4
437	20240701	131400	172505930	5380	5360	5380	5360	32
438	20240701	131300	172333790	5360	5360	5360	5360	1
439	20240701	131200	172328430	5380	5380	5380	5380	0
440	20240701	131100	172328430	5380	5360	5380	5360	155
441	20240701	131000	171496660	5360	5370	5370	5360	202
442	20240701	130900	170411940	5370	5370	5370	5370	0
443	20240701	130800	170411940	5370	5360	5370	5360	271
444	20240701	130700	168958360	5360	5360	5360	5360	22
445	20240701	130600	168840440	5360	5360	5360	5360	0
446	20240701	130500	168840440	5360	5360	5360	5360	4
447	20240701	130400	168819000	5360	5370	5370	5360	12
448	20240701	130300	168754580	5360	5360	5360	5360	1
449	20240701	130200	168749220	5360	5360	5360	5360	36
450	20240701	130100	168556260	5360	5360	5360	5360	0
451	20240701	130000	168556260	5360	5370	5370	5360	98
452	20240701	125900	168030020	5370	5370	5370	5370	8
453	20240701	125800	167987060	5360	5360	5360	5360	0
454	20240701	125700	167987060	5360	5360	5360	5360	22
455	20240701	125600	167869140	5360	5370	5370	5360	16
456	20240701	125500	167783370	5360	5360	5360	5360	3
457	20240701	125400	167767290	5360	5380	5380	5360	46
458	20240701	125300	167519830	5360	5380	5380	5360	152
459	20240701	125200	166702090	5380	5360	5380	5360	38
460	20240701	125100	166497670	5360	5360	5360	5360	0
461	20240701	125000	166497670	5360	5360	5360	5360	3
462	20240701	124900	166481590	5360	5360	5360	5360	6
463	20240701	124800	166449430	5360	5360	5360	5360	125
464	20240701	124700	165779430	5360	5370	5370	5360	23
465	20240701	124600	165656100	5360	5360	5360	5360	0
466	20240701	124500	165656100	5360	5360	5360	5360	2
467	20240701	124400	165645380	5360	5360	5360	5360	1
468	20240701	124300	165640020	5380	5380	5380	5380	56
469	20240701	124200	165338740	5380	5380	5380	5380	1
470	20240701	124100	165333360	5360	5360	5360	5360	0
471	20240701	124000	165333360	5360	5380	5380	5360	5
472	20240701	123900	165306500	5360	5360	5360	5360	6
473	20240701	123800	165274340	5360	5360	5360	5360	0
474	20240701	123700	165274340	5360	5360	5360	5360	123
475	20240701	123600	164615060	5360	5360	5360	5360	0
476	20240701	123500	164615060	5360	5360	5360	5360	5
477	20240701	123400	164588260	5360	5360	5360	5360	1
478	20240701	123300	164582900	5360	5360	5360	5360	1
479	20240701	123200	164577540	5380	5380	5380	5380	0
480	20240701	123100	164577540	5380	5380	5380	5380	1
481	20240701	123000	164572160	5360	5380	5380	5360	54
482	20240701	122900	164281700	5380	5380	5380	5380	1
483	20240701	122800	164276320	5370	5370	5370	5370	0
484	20240701	122700	164276320	5370	5360	5370	5360	22
485	20240701	122600	164158200	5370	5370	5370	5370	249
486	20240701	122500	162821070	5370	5370	5370	5370	2
487	20240701	122400	162810330	5370	5370	5370	5370	2
488	20240701	122300	162799590	5370	5370	5370	5370	1
489	20240701	122200	162794220	5370	5370	5370	5370	1
490	20240701	122100	162788850	5380	5380	5380	5380	6
491	20240701	122000	162756570	5370	5360	5370	5360	1003
492	20240701	121900	157370490	5370	5370	5370	5370	55
493	20240701	121800	157075140	5350	5350	5350	5350	0
494	20240701	121700	157075140	5350	5350	5350	5350	23
495	20240701	121600	156952090	5350	5350	5350	5350	727
496	20240701	121500	153062640	5360	5360	5380	5360	52
497	20240701	121400	152783200	5360	5380	5380	5360	2
498	20240701	121300	152772460	5360	5360	5360	5360	1
499	20240701	121200	152767100	5360	5360	5360	5360	0
500	20240701	121100	152767100	5360	5360	5360	5360	0
501	20240701	121000	152767100	5360	5360	5360	5360	1
502	20240701	120900	152761740	5380	5380	5380	5380	0
503	20240701	120800	152761740	5380	5380	5380	5380	0
504	20240701	120700	152761740	5380	5360	5380	5360	38
505	20240701	120600	152558030	5360	5360	5360	5360	0
506	20240701	120500	152558030	5360	5380	5380	5360	3
507	20240701	120400	152541920	5380	5350	5380	5350	2
508	20240701	120300	152531190	5360	5360	5360	5360	0
509	20240701	120200	152531190	5360	5360	5360	5360	18
510	20240701	120100	152434710	5350	5350	5350	5340	2000
511	20240701	120000	141743960	5350	5350	5350	5350	3
512	20240701	115900	141727910	5350	5350	5350	5350	11
513	20240701	115800	141669060	5350	5350	5380	5350	3
514	20240701	115700	141652980	5380	5340	5380	5340	36
515	20240701	115600	141460290	5350	5350	5350	5350	7
516	20240701	115500	141422840	5350	5340	5390	5340	8
517	20240701	115400	141379940	5350	5350	5390	5350	81
518	20240701	115300	140946550	5350	5350	5350	5350	1
519	20240701	115200	140941200	5390	5350	5390	5350	502
520	20240701	115100	138235470	5350	5350	5350	5350	0
521	20240701	115000	138235470	5350	5350	5350	5350	2
522	20240701	114900	138224770	5390	5390	5390	5390	58
523	20240701	114800	137912150	5390	5390	5390	5390	1
524	20240701	114700	137906760	5390	5340	5390	5340	3
525	20240701	114600	137890690	5390	5390	5390	5390	0
526	20240701	114500	137890690	5390	5340	5390	5340	6
527	20240701	114400	137858550	5390	5340	5390	5340	2
528	20240701	114300	137847820	5390	5390	5390	5340	4
529	20240701	114200	137826310	5390	5390	5390	5390	0
530	20240701	114100	137826310	5390	5390	5390	5390	58
531	20240701	114000	137513690	5390	5340	5390	5340	5
532	20240701	113900	137486890	5390	5390	5390	5390	0
533	20240701	113800	137486890	5390	5390	5390	5390	0
534	20240701	113700	137486890	5390	5340	5390	5340	4
535	20240701	113600	137465480	5390	5390	5390	5390	30
536	20240701	113500	137303780	5390	5360	5390	5340	6087
537	20240701	113400	104708720	5360	5390	5390	5360	2
538	20240701	113300	104697970	5360	5360	5360	5360	1
539	20240701	113200	104692610	5390	5380	5390	5370	1430
540	20240701	113100	97010010	5380	5380	5380	5380	0
541	20240701	113000	97010010	5380	5380	5380	5380	3
542	20240701	112900	96993870	5380	5380	5380	5380	7
543	20240701	112800	96956210	5380	5380	5380	5380	108
544	20240701	112700	96375170	5390	5380	5390	5380	161
545	20240701	112600	95508970	5390	5390	5390	5390	1
546	20240701	112500	95503580	5370	5370	5370	5370	2
547	20240701	112400	95492840	5370	5370	5370	5370	1
548	20240701	112300	95487470	5390	5390	5390	5390	0
549	20240701	112200	95487470	5390	5370	5390	5370	31
550	20240701	112100	95320980	5370	5370	5370	5370	0
551	20240701	112000	95320980	5370	5380	5380	5370	561
552	20240701	111900	92302820	5390	5390	5390	5390	4
553	20240701	111800	92281260	5390	5390	5390	5390	1
554	20240701	111700	92275870	5380	5380	5380	5380	2
555	20240701	111600	92265110	5390	5390	5390	5390	1
556	20240701	111500	92259720	5380	5380	5380	5380	4
557	20240701	111400	92238200	5380	5380	5380	5380	2
558	20240701	111300	92227440	5380	5380	5380	5380	2
559	20240701	111200	92216680	5400	5400	5400	5400	1
560	20240701	111100	92211280	5380	5380	5380	5380	0
561	20240701	111000	92211280	5380	5380	5400	5380	5
562	20240701	110900	92184360	5400	5400	5400	5400	0
563	20240701	110800	92184360	5400	5390	5400	5390	490
564	20240701	110700	89542740	5390	5380	5390	5370	624
565	20240701	110600	86185110	5390	5390	5390	5390	10
566	20240701	110500	86131210	5380	5370	5380	5370	3
567	20240701	110400	86115090	5370	5390	5390	5370	31
568	20240701	110300	85948020	5390	5390	5390	5380	203
569	20240701	110200	84855830	5390	5380	5390	5380	2
570	20240701	110100	84845060	5380	5380	5380	5380	0
571	20240701	110000	84845060	5380	5380	5380	5380	1
572	20240701	105900	84839680	5390	5390	5390	5390	40
573	20240701	105800	84624080	5380	5380	5380	5380	0
574	20240701	105700	84624080	5380	5390	5390	5380	6
575	20240701	105600	84591760	5390	5390	5390	5390	1
576	20240701	105500	84586370	5370	5370	5390	5370	6
577	20240701	105400	84554090	5390	5370	5390	5370	203
578	20240701	105300	83463960	5370	5370	5370	5370	1
579	20240701	105200	83458590	5390	5390	5390	5390	1
580	20240701	105100	83453200	5370	5370	5370	5370	0
581	20240701	105000	83453200	5370	5370	5370	5370	2
582	20240701	104900	83442460	5400	5400	5400	5400	0
583	20240701	104800	83442460	5400	5390	5400	5390	21
584	20240701	104700	83329260	5370	5370	5370	5370	242
585	20240701	104600	82029720	5370	5370	5370	5370	0
586	20240701	104500	82029720	5370	5400	5400	5370	6
587	20240701	104400	81997440	5370	5370	5370	5370	1
588	20240701	104300	81992070	5400	5400	5400	5400	0
589	20240701	104200	81992070	5400	5400	5400	5400	1
590	20240701	104100	81986670	5370	5370	5370	5370	0
591	20240701	104000	81986670	5370	5370	5370	5370	3
592	20240701	103900	81970560	5370	5380	5380	5370	113
593	20240701	103800	81363200	5380	5380	5380	5380	588
594	20240701	103700	78199760	5380	5380	5380	5380	42
595	20240701	103600	77973800	5380	5380	5380	5380	0
596	20240701	103500	77973800	5380	5380	5380	5380	4
597	20240701	103400	77952280	5380	5380	5380	5380	1
598	20240701	103300	77946900	5380	5380	5380	5380	23
599	20240701	103200	77823160	5390	5390	5390	5390	50
600	20240701	103100	77553660	5380	5380	5380	5380	0
601	20240701	103000	77553660	5380	5400	5400	5380	5
602	20240701	102900	77526720	5390	5410	5410	5390	276
603	20240701	102800	76039060	5390	5390	5390	5390	200
604	20240701	102700	74961060	5410	5390	5410	5390	58
605	20240701	102600	74647340	5410	5410	5410	5410	1
606	20240701	102500	74641930	5390	5390	5390	5390	3
607	20240701	102400	74625760	5410	5390	5410	5390	2
608	20240701	102300	74614960	5390	5390	5410	5390	63
609	20240701	102200	74275370	5390	5390	5390	5390	450
610	20240701	102100	71849870	5390	5390	5390	5380	42
611	20240701	102000	71623890	5380	5380	5390	5380	303
612	20240701	101900	69993740	5390	5390	5390	5390	0
613	20240701	101800	69993740	5390	5390	5390	5390	2
614	20240701	101700	69982960	5390	5390	5390	5380	5
615	20240701	101600	69956030	5390	5390	5390	5390	202
616	20240701	101500	68867250	5380	5380	5380	5380	4
617	20240701	101400	68845730	5390	5380	5390	5380	2
618	20240701	101300	68834960	5380	5380	5380	5380	1
619	20240701	101200	68829580	5390	5390	5390	5390	2
620	20240701	101100	68818800	5380	5380	5380	5380	322
621	20240701	101000	67086440	5380	5380	5380	5380	2
622	20240701	100900	67075680	5400	5400	5400	5400	0
623	20240701	100800	67075680	5400	5400	5400	5400	0
624	20240701	100700	67075680	5400	5380	5400	5380	4
625	20240701	100600	67054140	5400	5400	5400	5400	1
626	20240701	100500	67048740	5380	5400	5400	5380	2
627	20240701	100400	67037960	5400	5380	5400	5380	43
628	20240701	100300	66805780	5380	5380	5380	5380	1
629	20240701	100200	66800400	5380	5380	5380	5380	1
630	20240701	100100	66795020	5380	5380	5380	5380	0
631	20240701	100000	66795020	5380	5380	5380	5380	2
632	20240701	095900	66784260	5400	5400	5400	5400	0
633	20240701	095800	66784260	5400	5400	5400	5400	3
634	20240701	095700	66768060	5380	5380	5380	5380	22
635	20240701	095600	66649700	5380	5380	5380	5380	0
636	20240701	095500	66649700	5380	5380	5380	5380	3
637	20240701	095400	66633560	5380	5380	5380	5380	2
638	20240701	095300	66622800	5380	5380	5380	5380	1
639	20240701	095200	66617420	5400	5380	5400	5380	601
640	20240701	095100	63383020	5380	5380	5380	5380	0
641	20240701	095000	63383020	5380	5390	5390	5380	128
642	20240701	094900	62693130	5400	5390	5400	5390	200
643	20240701	094800	61615060	5390	5390	5390	5390	0
644	20240701	094700	61615060	5390	5380	5390	5380	80
645	20240701	094600	61184490	5390	5380	5390	5380	212
646	20240701	094500	60043880	5380	5380	5390	5380	43
647	20240701	094400	59812190	5380	5390	5390	5380	101
648	20240701	094300	59267810	5390	5390	5390	5390	136
649	20240701	094200	58534770	5390	5390	5390	5390	39
650	20240701	094100	58324560	5390	5390	5390	5390	50
651	20240701	094000	58055060	5380	5380	5390	5380	4
652	20240701	093900	58033530	5390	5390	5390	5390	231
653	20240701	093800	56788440	5390	5390	5390	5390	0
654	20240701	093700	56788440	5390	5390	5390	5390	2
655	20240701	093600	56777660	5410	5410	5410	5410	1
656	20240701	093500	56772250	5380	5380	5380	5380	4
657	20240701	093400	56750730	5420	5380	5420	5380	2
658	20240701	093300	56739930	5380	5380	5380	5380	1
659	20240701	093200	56734550	5420	5420	5420	5420	20
660	20240701	093100	56626150	5420	5400	5420	5400	10
661	20240701	093000	56572110	5420	5390	5420	5370	2675
662	20240701	092900	42173240	5400	5400	5400	5400	20
663	20240701	092800	42065240	5390	5400	5400	5390	972
664	20240701	092700	36823050	5400	5420	5420	5400	20
665	20240701	092600	36714690	5430	5430	5430	5430	1
666	20240701	092500	36709260	5400	5400	5400	5400	126
667	20240701	092400	36028860	5400	5430	5430	5400	3
668	20240701	092300	36012630	5400	5430	5430	5400	41
669	20240701	092200	35790030	5430	5390	5430	5390	2
670	20240701	092100	35779210	5430	5400	5430	5400	41
671	20240701	092000	35557780	5400	5410	5430	5400	426
672	20240701	091900	33257170	5410	5410	5410	5410	0
673	20240701	091800	33257170	5410	5410	5410	5410	0
674	20240701	091700	33257170	5410	5400	5410	5400	514
675	20240701	091600	30479770	5410	5420	5420	5410	11
676	20240701	091500	30420250	5400	5420	5440	5380	1004
677	20240701	091400	25007430	5420	5420	5420	5420	201
678	20240701	091300	23918010	5420	5420	5420	5420	1
679	20240701	091200	23912590	5440	5440	5440	5440	0
680	20240701	091100	23912590	5440	5420	5440	5420	1451
681	20240701	091000	16048150	5420	5430	5430	5420	1002
682	20240701	090900	10607310	5420	5420	5420	5420	532
683	20240701	090800	7723870	5430	5420	5430	5420	385
684	20240701	090700	5634650	5420	5430	5430	5420	277
685	20240701	090600	4130730	5440	5430	5440	5430	81
686	20240701	090500	3690890	5430	5430	5430	5430	2
687	20240701	090400	3680030	5430	5440	5440	5430	2
688	20240701	090300	3669160	5440	5440	5440	5440	1
689	20240701	090200	3663720	5440	5450	5450	5440	552
690	20240701	090100	659840	5440	5440	5440	5440	0
691	20240701	090000	659840	5440	5470	5470	5440	121