KissMeData/059120/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	194400	472664590	9770	9770	9770	9770	3278
3	20240701	194300	472664590	9770	9770	9770	9770	0
4	20240701	194200	472664590	9770	9770	9770	9770	0
5	20240701	194100	472664590	9770	9770	9770	9770	0
6	20240701	194000	472664590	9770	9770	9770	9770	0
7	20240701	193900	472664590	9770	9770	9770	9770	0
8	20240701	193800	472664590	9770	9770	9770	9770	0
9	20240701	193700	472664590	9770	9770	9770	9770	0
10	20240701	193600	472664590	9770	9770	9770	9770	0
11	20240701	193500	472664590	9770	9770	9770	9770	0
12	20240701	193400	472664590	9770	9770	9770	9770	0
13	20240701	193300	472664590	9770	9770	9770	9770	0
14	20240701	193200	472664590	9770	9770	9770	9770	0
15	20240701	193100	472664590	9770	9770	9770	9770	0
16	20240701	193000	472664590	9770	9770	9770	9770	0
17	20240701	192900	472664590	9770	9770	9770	9770	0
18	20240701	192800	472664590	9770	9770	9770	9770	0
19	20240701	192700	472664590	9770	9770	9770	9770	0
20	20240701	192600	472664590	9770	9770	9770	9770	0
21	20240701	192500	472664590	9770	9770	9770	9770	0
22	20240701	192400	472664590	9770	9770	9770	9770	0
23	20240701	192300	472664590	9770	9770	9770	9770	0
24	20240701	192200	472664590	9770	9770	9770	9770	0
25	20240701	192100	472664590	9770	9770	9770	9770	0
26	20240701	192000	472664590	9770	9770	9770	9770	0
27	20240701	191900	472664590	9770	9770	9770	9770	0
28	20240701	191800	472664590	9770	9770	9770	9770	0
29	20240701	191700	472664590	9770	9770	9770	9770	0
30	20240701	191600	472664590	9770	9770	9770	9770	0
31	20240701	191500	472664590	9770	9770	9770	9770	0
32	20240701	191400	472664590	9770	9770	9770	9770	3278
33	20240701	191300	472664590	9770	9770	9770	9770	0
34	20240701	191200	472664590	9770	9770	9770	9770	0
35	20240701	191100	472664590	9770	9770	9770	9770	0
36	20240701	191000	472664590	9770	9770	9770	9770	0
37	20240701	190900	472664590	9770	9770	9770	9770	0
38	20240701	190800	472664590	9770	9770	9770	9770	0
39	20240701	190700	472664590	9770	9770	9770	9770	0
40	20240701	190600	472664590	9770	9770	9770	9770	0
41	20240701	190500	472664590	9770	9770	9770	9770	0
42	20240701	190400	472664590	9770	9770	9770	9770	0
43	20240701	190300	472664590	9770	9770	9770	9770	0
44	20240701	190200	472664590	9770	9770	9770	9770	0
45	20240701	190100	472664590	9770	9770	9770	9770	0
46	20240701	190000	472664590	9770	9770	9770	9770	0
47	20240701	185900	472664590	9770	9770	9770	9770	0
48	20240701	185800	472664590	9770	9770	9770	9770	0
49	20240701	185700	472664590	9770	9770	9770	9770	0
50	20240701	185600	472664590	9770	9770	9770	9770	0
51	20240701	185500	472664590	9770	9770	9770	9770	0
52	20240701	185400	472664590	9770	9770	9770	9770	0
53	20240701	185300	472664590	9770	9770	9770	9770	0
54	20240701	185200	472664590	9770	9770	9770	9770	0
55	20240701	185100	472664590	9770	9770	9770	9770	0
56	20240701	185000	472664590	9770	9770	9770	9770	0
57	20240701	184900	472664590	9770	9770	9770	9770	0
58	20240701	184800	472664590	9770	9770	9770	9770	0
59	20240701	184700	472664590	9770	9770	9770	9770	0
60	20240701	184600	472664590	9770	9770	9770	9770	0
61	20240701	184500	472664590	9770	9770	9770	9770	0
62	20240701	184400	472664590	9770	9770	9770	9770	3278
63	20240701	184300	472664590	9770	9770	9770	9770	0
64	20240701	184200	472664590	9770	9770	9770	9770	0
65	20240701	184100	472664590	9770	9770	9770	9770	0
66	20240701	184000	472664590	9770	9770	9770	9770	0
67	20240701	183900	472664590	9770	9770	9770	9770	0
68	20240701	183800	472664590	9770	9770	9770	9770	0
69	20240701	183700	472664590	9770	9770	9770	9770	0
70	20240701	183600	472664590	9770	9770	9770	9770	0
71	20240701	183500	472664590	9770	9770	9770	9770	0
72	20240701	183400	472664590	9770	9770	9770	9770	0
73	20240701	183300	472664590	9770	9770	9770	9770	0
74	20240701	183200	472664590	9770	9770	9770	9770	0
75	20240701	183100	472664590	9770	9770	9770	9770	0
76	20240701	183000	472664590	9770	9770	9770	9770	0
77	20240701	182900	472664590	9770	9770	9770	9770	0
78	20240701	182800	472664590	9770	9770	9770	9770	0
79	20240701	182700	472664590	9770	9770	9770	9770	0
80	20240701	182600	472664590	9770	9770	9770	9770	0
81	20240701	182500	472664590	9770	9770	9770	9770	0
82	20240701	182400	472664590	9770	9770	9770	9770	0
83	20240701	182300	472664590	9770	9770	9770	9770	0
84	20240701	182200	472664590	9770	9770	9770	9770	0
85	20240701	182100	472664590	9770	9770	9770	9770	0
86	20240701	182000	472664590	9770	9770	9770	9770	0
87	20240701	181900	472664590	9770	9770	9770	9770	0
88	20240701	181800	472664590	9770	9770	9770	9770	0
89	20240701	181700	472664590	9770	9770	9770	9770	0
90	20240701	181600	472664590	9770	9770	9770	9770	0
91	20240701	181500	472664590	9770	9770	9770	9770	0
92	20240701	181400	472664590	9770	9770	9770	9770	3278
93	20240701	181300	472664590	9770	9770	9770	9770	0
94	20240701	181200	472664590	9770	9770	9770	9770	0
95	20240701	181100	472664590	9770	9770	9770	9770	0
96	20240701	181000	472664590	9770	9770	9770	9770	0
97	20240701	180900	472664590	9770	9770	9770	9770	0
98	20240701	180800	472664590	9770	9770	9770	9770	0
99	20240701	180700	472664590	9770	9770	9770	9770	0
100	20240701	180600	472664590	9770	9770	9770	9770	0
101	20240701	180500	472664590	9770	9770	9770	9770	0
102	20240701	180400	472664590	9770	9770	9770	9770	0
103	20240701	180300	472664590	9770	9770	9770	9770	0
104	20240701	180200	472664590	9770	9770	9770	9770	0
105	20240701	180100	472664590	9770	9770	9770	9770	0
106	20240701	180000	472664590	9770	9770	9770	9770	0
107	20240701	175900	472664590	9770	9770	9770	9770	0
108	20240701	175800	472664590	9770	9770	9770	9770	0
109	20240701	175700	472664590	9770	9770	9770	9770	0
110	20240701	175600	472664590	9770	9770	9770	9770	0
111	20240701	175500	472664590	9770	9770	9770	9770	0
112	20240701	175400	472664590	9770	9770	9770	9770	0
113	20240701	175300	472664590	9770	9770	9770	9770	0
114	20240701	175200	472664590	9770	9770	9770	9770	0
115	20240701	175100	472664590	9770	9770	9770	9770	0
116	20240701	175000	472664590	9770	9770	9770	9770	0
117	20240701	174900	472664590	9770	9770	9770	9770	0
118	20240701	174800	472664590	9770	9770	9770	9770	0
119	20240701	174700	472664590	9770	9770	9770	9770	0
120	20240701	174600	472664590	9770	9770	9770	9770	0
121	20240701	174500	472664590	9770	9770	9770	9770	0
122	20240701	174400	472664590	9770	9770	9770	9770	3278
123	20240701	174300	472664590	9770	9770	9770	9770	0
124	20240701	174200	472664590	9770	9770	9770	9770	0
125	20240701	174100	472664590	9770	9770	9770	9770	0
126	20240701	174000	472664590	9770	9770	9770	9770	0
127	20240701	173900	472664590	9770	9770	9770	9770	0
128	20240701	173800	472664590	9770	9770	9770	9770	0
129	20240701	173700	472664590	9770	9770	9770	9770	0
130	20240701	173600	472664590	9770	9770	9770	9770	0
131	20240701	173500	472664590	9770	9770	9770	9770	0
132	20240701	173400	472664590	9770	9770	9770	9770	0
133	20240701	173300	472664590	9770	9770	9770	9770	0
134	20240701	173200	472664590	9770	9770	9770	9770	0
135	20240701	173100	472664590	9770	9770	9770	9770	0
136	20240701	173000	472664590	9770	9770	9770	9770	0
137	20240701	172900	472664590	9770	9770	9770	9770	0
138	20240701	172800	472664590	9770	9770	9770	9770	0
139	20240701	172700	472664590	9770	9770	9770	9770	0
140	20240701	172600	472664590	9770	9770	9770	9770	0
141	20240701	172500	472664590	9770	9770	9770	9770	0
142	20240701	172400	472664590	9770	9770	9770	9770	0
143	20240701	172300	472664590	9770	9770	9770	9770	0
144	20240701	172200	472664590	9770	9770	9770	9770	0
145	20240701	172100	472664590	9770	9770	9770	9770	0
146	20240701	172000	472664590	9770	9770	9770	9770	0
147	20240701	171900	472664590	9770	9770	9770	9770	0
148	20240701	171800	472664590	9770	9770	9770	9770	0
149	20240701	171700	472664590	9770	9770	9770	9770	0
150	20240701	171600	472664590	9770	9770	9770	9770	0
151	20240701	171500	472664590	9770	9770	9770	9770	0
152	20240701	171400	472664590	9770	9770	9770	9770	3278
153	20240701	171300	472664590	9770	9770	9770	9770	0
154	20240701	171200	472664590	9770	9770	9770	9770	0
155	20240701	171100	472664590	9770	9770	9770	9770	0
156	20240701	171000	472664590	9770	9770	9770	9770	0
157	20240701	170900	472664590	9770	9770	9770	9770	0
158	20240701	170800	472664590	9770	9770	9770	9770	0
159	20240701	170700	472664590	9770	9770	9770	9770	0
160	20240701	170600	472664590	9770	9770	9770	9770	0
161	20240701	170500	472664590	9770	9770	9770	9770	0
162	20240701	170400	472664590	9770	9770	9770	9770	0
163	20240701	170300	472664590	9770	9770	9770	9770	0
164	20240701	170200	472664590	9770	9770	9770	9770	0
165	20240701	170100	472664590	9770	9770	9770	9770	0
166	20240701	170000	472664590	9770	9770	9770	9770	0
167	20240701	165900	472664590	9770	9770	9770	9770	0
168	20240701	165800	472664590	9770	9770	9770	9770	0
169	20240701	165700	472664590	9770	9770	9770	9770	0
170	20240701	165600	472664590	9770	9770	9770	9770	0
171	20240701	165500	472664590	9770	9770	9770	9770	0
172	20240701	165400	472664590	9770	9770	9770	9770	0
173	20240701	165300	472664590	9770	9770	9770	9770	0
174	20240701	165200	472664590	9770	9770	9770	9770	0
175	20240701	165100	472664590	9770	9770	9770	9770	0
176	20240701	165000	472664590	9770	9770	9770	9770	0
177	20240701	164900	472664590	9770	9770	9770	9770	0
178	20240701	164800	472664590	9770	9770	9770	9770	0
179	20240701	164700	472664590	9770	9770	9770	9770	0
180	20240701	164600	472664590	9770	9770	9770	9770	0
181	20240701	164500	472664590	9770	9770	9770	9770	0
182	20240701	164400	472664590	9770	9770	9770	9770	3278
183	20240701	164300	472664590	9770	9770	9770	9770	0
184	20240701	164200	472664590	9770	9770	9770	9770	0
185	20240701	164100	472664590	9770	9770	9770	9770	0
186	20240701	164000	472664590	9770	9770	9770	9770	0
187	20240701	163900	472664590	9770	9770	9770	9770	0
188	20240701	163800	472664590	9770	9770	9770	9770	0
189	20240701	163700	472664590	9770	9770	9770	9770	0
190	20240701	163600	472664590	9770	9770	9770	9770	0
191	20240701	163500	472664590	9770	9770	9770	9770	0
192	20240701	163400	472664590	9770	9770	9770	9770	0
193	20240701	163300	472664590	9770	9770	9770	9770	0
194	20240701	163200	472664590	9770	9770	9770	9770	0
195	20240701	163100	472664590	9770	9770	9770	9770	0
196	20240701	163000	472664590	9770	9770	9770	9770	0
197	20240701	162900	472664590	9770	9770	9770	9770	0
198	20240701	162800	472664590	9770	9770	9770	9770	0
199	20240701	162700	472664590	9770	9770	9770	9770	0
200	20240701	162600	472664590	9770	9770	9770	9770	0
201	20240701	162500	472664590	9770	9770	9770	9770	0
202	20240701	162400	472664590	9770	9770	9770	9770	0
203	20240701	162300	472664590	9770	9770	9770	9770	0
204	20240701	162200	472664590	9770	9770	9770	9770	0
205	20240701	162100	472664590	9770	9770	9770	9770	0
206	20240701	162000	472664590	9770	9770	9770	9770	0
207	20240701	161900	472664590	9770	9770	9770	9770	0
208	20240701	161800	472664590	9770	9770	9770	9770	0
209	20240701	161700	472664590	9770	9770	9770	9770	0
210	20240701	161600	472664590	9770	9770	9770	9770	0
211	20240701	161500	472664590	9770	9770	9770	9770	0
212	20240701	161400	472664590	9770	9770	9770	9770	3278
213	20240701	161300	472664590	9770	9770	9770	9770	0
214	20240701	161200	472664590	9770	9770	9770	9770	0
215	20240701	161100	472664590	9770	9770	9770	9770	0
216	20240701	161000	472664590	9770	9770	9770	9770	0
217	20240701	160900	472664590	9770	9770	9770	9770	0
218	20240701	160800	472664590	9770	9770	9770	9770	0
219	20240701	160700	472664590	9770	9770	9770	9770	0
220	20240701	160600	472664590	9770	9770	9770	9770	0
221	20240701	160500	472664590	9770	9770	9770	9770	0
222	20240701	160400	472664590	9770	9770	9770	9770	0
223	20240701	160300	472664590	9770	9770	9770	9770	0
224	20240701	160200	472664590	9770	9770	9770	9770	0
225	20240701	160100	472664590	9770	9770	9770	9770	0
226	20240701	160000	472664590	9770	9770	9770	9770	0
227	20240701	155900	472664590	9770	9770	9770	9770	0
228	20240701	155800	472664590	9770	9770	9770	9770	0
229	20240701	155700	472664590	9770	9770	9770	9770	0
230	20240701	155600	472664590	9770	9770	9770	9770	0
231	20240701	155500	472664590	9770	9770	9770	9770	0
232	20240701	155400	472664590	9770	9770	9770	9770	0
233	20240701	155300	472664590	9770	9770	9770	9770	0
234	20240701	155200	472664590	9770	9770	9770	9770	0
235	20240701	155100	472664590	9770	9770	9770	9770	0
236	20240701	155000	472664590	9770	9770	9770	9770	0
237	20240701	154900	472664590	9770	9770	9770	9770	0
238	20240701	154800	472664590	9770	9770	9770	9770	0
239	20240701	154700	472664590	9770	9770	9770	9770	0
240	20240701	154600	472664590	9770	9770	9770	9770	0
241	20240701	154500	472664590	9770	9770	9770	9770	0
242	20240701	154400	472664590	9770	9770	9770	9770	3278
243	20240701	154300	472664590	9770	9770	9770	9770	0
244	20240701	154200	472664590	9770	9770	9770	9770	0
245	20240701	154100	472664590	9770	9770	9770	9770	0
246	20240701	154000	472664590	9770	9770	9770	9770	0
247	20240701	153900	472664590	9770	9770	9770	9770	0
248	20240701	153800	472664590	9770	9770	9770	9770	0
249	20240701	153700	472664590	9770	9770	9770	9770	0
250	20240701	153600	472664590	9770	9770	9770	9770	0
251	20240701	153500	472664590	9770	9770	9770	9770	0
252	20240701	153400	472664590	9770	9770	9770	9770	0
253	20240701	153300	472664590	9770	9770	9770	9770	0
254	20240701	153200	472664590	9770	9770	9770	9770	0
255	20240701	153100	472664590	9770	9770	9770	9770	0
256	20240701	153000	472664590	9770	9770	9770	9770	3278
257	20240701	152900	440638530	9770	9770	9770	9770	0
258	20240701	152800	440638530	9770	9770	9770	9770	0
259	20240701	152700	440638530	9770	9770	9770	9770	0
260	20240701	152600	440638530	9770	9770	9770	9770	0
261	20240701	152500	440638530	9770	9770	9770	9770	0
262	20240701	152400	440638530	9770	9770	9770	9770	0
263	20240701	152300	440638530	9770	9770	9770	9770	0
264	20240701	152200	440638530	9770	9770	9770	9770	0
265	20240701	152100	440638530	9770	9770	9770	9770	0
266	20240701	152000	440638530	9770	9770	9770	9770	0
267	20240701	151900	440638530	9770	9770	9770	9760	517
268	20240701	151800	435592440	9750	9750	9750	9750	0
269	20240701	151700	435592440	9750	9750	9750	9750	9
270	20240701	151600	435504690	9760	9760	9760	9760	51
271	20240701	151500	435006930	9760	9760	9760	9760	60
272	20240701	151400	434421330	9760	9760	9760	9760	0
273	20240701	151300	434421330	9760	9760	9760	9760	0
274	20240701	151200	434421330	9760	9760	9760	9760	0
275	20240701	151100	434421330	9760	9760	9760	9760	32
276	20240701	151000	434109010	9760	9760	9760	9760	0
277	20240701	150900	434109010	9760	9750	9760	9750	253
278	20240701	150800	431640160	9740	9740	9740	9740	50
279	20240701	150700	431153160	9740	9740	9740	9740	206
280	20240701	150600	429146720	9740	9740	9740	9740	13
281	20240701	150500	429020100	9740	9740	9740	9740	0
282	20240701	150400	429020100	9740	9740	9740	9740	255
283	20240701	150300	426536400	9740	9740	9740	9740	1
284	20240701	150200	426526660	9740	9740	9740	9740	1
285	20240701	150100	426516920	9750	9750	9750	9750	0
286	20240701	150000	426516920	9750	9750	9750	9750	100
287	20240701	145900	425541920	9750	9750	9750	9750	0
288	20240701	145800	425541920	9750	9750	9750	9750	68
289	20240701	145700	424878920	9750	9750	9750	9750	141
290	20240701	145600	423504170	9760	9760	9760	9760	101
291	20240701	145500	422518410	9750	9750	9750	9750	0
292	20240701	145400	422518410	9750	9750	9750	9750	0
293	20240701	145300	422518410	9750	9750	9750	9750	10
294	20240701	145200	422420910	9750	9750	9750	9750	0
295	20240701	145100	422420910	9750	9750	9750	9750	344
296	20240701	145000	419066910	9750	9750	9750	9750	50
297	20240701	144900	418579410	9750	9750	9750	9750	22
298	20240701	144800	418364910	9750	9730	9750	9730	13
299	20240701	144700	418238360	9730	9750	9750	9730	101
300	20240701	144600	417253630	9750	9730	9750	9730	123
301	20240701	144500	416055650	9730	9730	9730	9730	0
302	20240701	144400	416055650	9730	9720	9730	9720	51
303	20240701	144300	415559430	9700	9700	9700	9700	0
304	20240701	144200	415559430	9700	9700	9700	9700	0
305	20240701	144100	415559430	9700	9700	9700	9700	0
306	20240701	144000	415559430	9700	9700	9700	9700	0
307	20240701	143900	415559430	9700	9700	9700	9700	0
308	20240701	143800	415559430	9700	9700	9700	9700	0
309	20240701	143700	415559430	9700	9700	9700	9700	25
310	20240701	143600	415316930	9700	9700	9700	9700	54
311	20240701	143500	414793130	9700	9700	9700	9700	5
312	20240701	143400	414744630	9700	9700	9700	9700	452
313	20240701	143300	410360230	9700	9700	9700	9700	40
314	20240701	143200	409972230	9700	9700	9700	9700	10
315	20240701	143100	409875230	9700	9700	9700	9700	0
316	20240701	143000	409875230	9700	9700	9700	9700	565
317	20240701	142900	404394730	9700	9710	9710	9700	1207
318	20240701	142800	392685790	9710	9710	9710	9710	505
319	20240701	142700	387782240	9710	9710	9710	9710	0
320	20240701	142600	387782240	9710	9710	9710	9710	500
321	20240701	142500	382927240	9710	9710	9710	9710	0
322	20240701	142400	382927240	9710	9710	9710	9710	0
323	20240701	142300	382927240	9710	9710	9710	9710	6
324	20240701	142200	382868980	9710	9710	9710	9710	0
325	20240701	142100	382868980	9710	9710	9710	9710	50
326	20240701	142000	382383480	9710	9710	9710	9710	0
327	20240701	141900	382383480	9710	9710	9710	9710	0
328	20240701	141800	382383480	9710	9720	9720	9710	300
329	20240701	141700	379470450	9720	9720	9720	9720	0
330	20240701	141600	379470450	9720	9720	9720	9720	0
331	20240701	141500	379470450	9720	9720	9720	9720	1
332	20240701	141400	379460730	9710	9710	9710	9710	51
333	20240701	141300	378965520	9710	9710	9710	9710	150
334	20240701	141200	377509020	9710	9720	9720	9710	100
335	20240701	141100	376537370	9720	9720	9720	9720	2
336	20240701	141000	376517930	9720	9720	9720	9720	100
337	20240701	140900	375545930	9720	9730	9730	9720	55
338	20240701	140800	375011280	9730	9730	9730	9730	0
339	20240701	140700	375011280	9730	9730	9730	9730	0
340	20240701	140600	375011280	9730	9730	9730	9730	71
341	20240701	140500	374320450	9730	9730	9730	9730	0
342	20240701	140400	374320450	9730	9730	9730	9730	0
343	20240701	140300	374320450	9730	9730	9730	9730	13
344	20240701	140200	374193960	9720	9730	9730	9720	1687
345	20240701	140100	357790060	9730	9730	9730	9730	30
346	20240701	140000	357498160	9740	9740	9740	9740	1136
347	20240701	135900	346433520	9750	9750	9750	9750	0
348	20240701	135800	346433520	9750	9750	9750	9750	0
349	20240701	135700	346433520	9750	9750	9750	9750	0
350	20240701	135600	346433520	9750	9750	9750	9750	1
351	20240701	135500	346423770	9750	9750	9750	9750	0
352	20240701	135400	346423770	9750	9750	9750	9750	20
353	20240701	135300	346228770	9760	9760	9760	9760	0
354	20240701	135200	346228770	9760	9760	9760	9760	0
355	20240701	135100	346228770	9760	9760	9760	9760	0
356	20240701	135000	346228770	9760	9760	9760	9760	500
357	20240701	134900	341348770	9750	9750	9750	9750	0
358	20240701	134800	341348770	9750	9750	9750	9750	0
359	20240701	134700	341348770	9750	9750	9750	9750	100
360	20240701	134600	340373770	9740	9740	9740	9740	0
361	20240701	134500	340373770	9740	9750	9750	9740	200
362	20240701	134400	338425670	9750	9750	9750	9750	415
363	20240701	134300	334379420	9750	9750	9750	9750	0
364	20240701	134200	334379420	9750	9750	9750	9750	0
365	20240701	134100	334379420	9750	9750	9750	9750	50
366	20240701	134000	333891920	9760	9760	9760	9760	4
367	20240701	133900	333852880	9740	9750	9750	9740	46
368	20240701	133800	333404390	9750	9750	9750	9750	45
369	20240701	133700	332965640	9750	9750	9750	9750	30
370	20240701	133600	332673140	9750	9750	9750	9750	0
371	20240701	133500	332673140	9750	9750	9750	9750	80
372	20240701	133400	331893140	9750	9760	9760	9750	31
373	20240701	133300	331590880	9760	9760	9760	9760	0
374	20240701	133200	331590880	9760	9760	9760	9760	0
375	20240701	133100	331590880	9760	9760	9760	9760	0
376	20240701	133000	331590880	9760	9760	9760	9760	0
377	20240701	132900	331590880	9760	9760	9760	9760	2
378	20240701	132800	331571360	9750	9750	9750	9750	50
379	20240701	132700	331083860	9760	9760	9760	9760	0
380	20240701	132600	331083860	9760	9760	9760	9760	252
381	20240701	132500	328624340	9760	9760	9760	9760	0
382	20240701	132400	328624340	9760	9760	9760	9760	45
383	20240701	132300	328185140	9770	9770	9770	9770	0
384	20240701	132200	328185140	9770	9770	9770	9770	15
385	20240701	132100	328038590	9780	9780	9780	9780	0
386	20240701	132000	328038590	9780	9780	9780	9780	0
387	20240701	131900	328038590	9780	9780	9780	9780	0
388	20240701	131800	328038590	9780	9780	9780	9780	10
389	20240701	131700	327940790	9780	9780	9780	9780	4
390	20240701	131600	327901670	9770	9770	9770	9770	76
391	20240701	131500	327159150	9760	9760	9760	9760	0
392	20240701	131400	327159150	9760	9760	9760	9760	0
393	20240701	131300	327159150	9760	9760	9760	9760	10
394	20240701	131200	327061550	9760	9760	9760	9760	128
395	20240701	131100	325812270	9760	9760	9760	9760	52
396	20240701	131000	325304750	9760	9760	9760	9760	67
397	20240701	130900	324650830	9770	9770	9770	9770	0
398	20240701	130800	324650830	9770	9770	9770	9770	0
399	20240701	130700	324650830	9770	9770	9770	9770	0
400	20240701	130600	324650830	9770	9770	9770	9770	13
401	20240701	130500	324523820	9770	9770	9770	9770	102
402	20240701	130400	323527280	9780	9780	9780	9780	0
403	20240701	130300	323527280	9780	9780	9780	9780	40
404	20240701	130200	323136080	9780	9780	9780	9780	49
405	20240701	130100	322656860	9780	9780	9780	9780	50
406	20240701	130000	322167860	9780	9780	9780	9780	1
407	20240701	125900	322158080	9780	9780	9780	9780	0
408	20240701	125800	322158080	9780	9780	9780	9780	1
409	20240701	125700	322148300	9770	9760	9770	9760	11
410	20240701	125600	322040870	9770	9770	9770	9770	10
411	20240701	125500	321943170	9770	9770	9770	9770	0
412	20240701	125400	321943170	9770	9770	9770	9770	5
413	20240701	125300	321894320	9770	9770	9770	9770	1
414	20240701	125200	321884550	9760	9760	9760	9760	77
415	20240701	125100	321133030	9760	9760	9760	9760	0
416	20240701	125000	321133030	9760	9760	9760	9760	100
417	20240701	124900	320157030	9760	9760	9760	9760	4
418	20240701	124800	320117990	9770	9770	9770	9770	0
419	20240701	124700	320117990	9770	9770	9770	9770	4
420	20240701	124600	320078910	9760	9760	9760	9760	0
421	20240701	124500	320078910	9760	9770	9770	9760	120
422	20240701	124400	318906710	9760	9760	9760	9760	0
423	20240701	124300	318906710	9760	9760	9760	9760	11
424	20240701	124200	318799350	9760	9760	9760	9760	1
425	20240701	124100	318789590	9750	9750	9750	9750	0
426	20240701	124000	318789590	9750	9750	9750	9750	167
427	20240701	123900	317161340	9760	9760	9760	9760	1
428	20240701	123800	317151580	9760	9760	9760	9760	0
429	20240701	123700	317151580	9760	9750	9760	9750	600
430	20240701	123600	311295630	9750	9750	9750	9750	0
431	20240701	123500	311295630	9750	9750	9750	9750	0
432	20240701	123400	311295630	9750	9750	9750	9750	0
433	20240701	123300	311295630	9750	9750	9750	9750	0
434	20240701	123200	311295630	9750	9750	9750	9750	100
435	20240701	123100	310320630	9730	9740	9740	9730	350
436	20240701	123000	306914470	9740	9740	9740	9740	0
437	20240701	122900	306914470	9740	9740	9740	9740	0
438	20240701	122800	306914470	9740	9750	9750	9740	21
439	20240701	122700	306709730	9750	9750	9750	9750	0
440	20240701	122600	306709730	9750	9750	9750	9750	1
441	20240701	122500	306699980	9760	9760	9760	9760	50
442	20240701	122400	306211980	9760	9760	9760	9760	2
443	20240701	122300	306192460	9760	9760	9760	9760	3
444	20240701	122200	306163180	9730	9730	9730	9730	0
445	20240701	122100	306163180	9730	9730	9730	9730	50
446	20240701	122000	305676680	9730	9730	9730	9730	24
447	20240701	121900	305443160	9740	9740	9740	9740	0
448	20240701	121800	305443160	9740	9740	9740	9740	11
449	20240701	121700	305336020	9730	9730	9730	9730	0
450	20240701	121600	305336020	9730	9730	9730	9730	0
451	20240701	121500	305336020	9730	9730	9730	9730	0
452	20240701	121400	305336020	9730	9730	9730	9730	0
453	20240701	121300	305336020	9730	9730	9730	9730	0
454	20240701	121200	305336020	9730	9730	9730	9730	100
455	20240701	121100	304363020	9730	9730	9730	9730	0
456	20240701	121000	304363020	9730	9730	9730	9730	0
457	20240701	120900	304363020	9730	9730	9730	9730	0
458	20240701	120800	304363020	9730	9730	9730	9730	0
459	20240701	120700	304363020	9730	9730	9730	9730	0
460	20240701	120600	304363020	9730	9730	9730	9730	0
461	20240701	120500	304363020	9730	9760	9760	9730	32
462	20240701	120400	304050880	9730	9730	9730	9730	40
463	20240701	120300	303661680	9730	9740	9740	9730	80
464	20240701	120200	302883270	9730	9730	9730	9730	0
465	20240701	120100	302883270	9730	9740	9740	9730	117
466	20240701	120000	301744470	9750	9760	9760	9750	13
467	20240701	115900	301617670	9780	9780	9780	9780	0
468	20240701	115800	301617670	9780	9770	9780	9770	2
469	20240701	115700	301598120	9750	9750	9750	9750	1
470	20240701	115600	301588370	9740	9740	9740	9740	0
471	20240701	115500	301588370	9740	9740	9740	9740	0
472	20240701	115400	301588370	9740	9740	9740	9740	0
473	20240701	115300	301588370	9740	9740	9740	9740	0
474	20240701	115200	301588370	9740	9740	9740	9740	268
475	20240701	115100	298978050	9720	9720	9720	9720	296
476	20240701	115000	296100930	9720	9720	9720	9720	0
477	20240701	114900	296100930	9720	9720	9720	9720	102
478	20240701	114800	295109490	9720	9720	9720	9720	128
479	20240701	114700	293865330	9720	9720	9720	9720	18
480	20240701	114600	293690370	9720	9720	9720	9720	18
481	20240701	114500	293515410	9720	9720	9720	9710	501
482	20240701	114400	288650490	9720	9720	9720	9720	312
483	20240701	114300	285617850	9710	9710	9720	9710	17
484	20240701	114200	285452740	9710	9720	9720	9710	9
485	20240701	114100	285365300	9720	9720	9720	9720	250
486	20240701	114000	282935300	9720	9720	9720	9720	1
487	20240701	113900	282925580	9720	9720	9720	9720	1
488	20240701	113800	282915860	9720	9720	9720	9720	1
489	20240701	113700	282906140	9720	9720	9720	9720	2
490	20240701	113600	282886700	9720	9710	9720	9710	21
491	20240701	113500	282682590	9720	9720	9720	9720	872
492	20240701	113400	274206750	9720	9720	9720	9720	51
493	20240701	113300	273711030	9720	9720	9720	9720	3
494	20240701	113200	273681870	9720	9720	9720	9720	9
495	20240701	113100	273594390	9720	9720	9740	9720	56
496	20240701	113000	273049540	9720	9720	9730	9720	44
497	20240701	112900	272621780	9720	9720	9720	9720	207
498	20240701	112800	270609740	9720	9720	9730	9720	50
499	20240701	112700	270123340	9720	9720	9720	9720	6
500	20240701	112600	270065020	9730	9730	9730	9720	407
501	20240701	112500	266108280	9730	9720	9730	9720	7
502	20240701	112400	266040210	9730	9730	9730	9730	168
503	20240701	112300	264405570	9740	9740	9740	9740	15
504	20240701	112200	264259470	9740	9750	9750	9740	53
505	20240701	112100	263743050	9740	9750	9750	9740	424
506	20240701	112000	259611550	9750	9760	9760	9750	102
507	20240701	111900	258617030	9760	9760	9760	9760	203
508	20240701	111800	256635750	9790	9790	9790	9790	0
509	20240701	111700	256635750	9790	9790	9790	9790	0
510	20240701	111600	256635750	9790	9790	9790	9790	1
511	20240701	111500	256625960	9790	9790	9790	9790	0
512	20240701	111400	256625960	9790	9790	9790	9790	0
513	20240701	111300	256625960	9790	9790	9790	9790	81
514	20240701	111200	255832970	9760	9770	9770	9760	241
515	20240701	111100	253478730	9770	9770	9770	9770	15
516	20240701	111000	253332180	9790	9790	9790	9790	6
517	20240701	110900	253273440	9780	9790	9790	9780	71
518	20240701	110800	252578550	9790	9790	9790	9790	0
519	20240701	110700	252578550	9790	9790	9790	9790	6
520	20240701	110600	252519810	9780	9780	9780	9780	0
521	20240701	110500	252519810	9780	9780	9780	9780	0
522	20240701	110400	252519810	9780	9780	9780	9780	1
523	20240701	110300	252510030	9770	9770	9770	9770	0
524	20240701	110200	252510030	9770	9770	9770	9770	0
525	20240701	110100	252510030	9770	9770	9770	9770	39
526	20240701	110000	252129000	9770	9780	9780	9770	220
527	20240701	105900	249977420	9790	9780	9790	9780	45
528	20240701	105800	249537270	9780	9780	9780	9780	1
529	20240701	105700	249527490	9790	9790	9790	9790	0
530	20240701	105600	249527490	9790	9790	9790	9790	5
531	20240701	105500	249478540	9790	9790	9790	9790	17
532	20240701	105400	249312110	9780	9780	9780	9780	0
533	20240701	105300	249312110	9780	9780	9780	9780	0
534	20240701	105200	249312110	9780	9780	9780	9780	0
535	20240701	105100	249312110	9780	9780	9780	9780	10
536	20240701	105000	249214310	9810	9810	9810	9810	0
537	20240701	104900	249214310	9810	9810	9810	9810	0
538	20240701	104800	249214310	9810	9800	9810	9800	17
539	20240701	104700	249047640	9800	9800	9800	9800	438
540	20240701	104600	244755240	9810	9810	9810	9810	100
541	20240701	104500	243774240	9810	9810	9810	9810	0
542	20240701	104400	243774240	9810	9810	9810	9810	538
543	20240701	104300	238496460	9800	9800	9800	9800	72
544	20240701	104200	237790860	9800	9800	9800	9800	0
545	20240701	104100	237790860	9800	9800	9800	9800	0
546	20240701	104000	237790860	9800	9800	9800	9800	0
547	20240701	103900	237790860	9800	9800	9800	9800	1
548	20240701	103800	237781060	9800	9800	9800	9800	0
549	20240701	103700	237781060	9800	9800	9800	9800	5
550	20240701	103600	237732060	9800	9800	9800	9800	0
551	20240701	103500	237732060	9800	9800	9800	9800	0
552	20240701	103400	237732060	9800	9800	9800	9800	30
553	20240701	103300	237438060	9810	9810	9810	9810	0
554	20240701	103200	237438060	9810	9810	9810	9810	0
555	20240701	103100	237438060	9810	9810	9810	9810	0
556	20240701	103000	237438060	9810	9810	9810	9810	0
557	20240701	102900	237438060	9810	9800	9810	9800	1004
558	20240701	102800	227598820	9800	9800	9800	9800	1
559	20240701	102700	227589020	9770	9770	9770	9770	2
560	20240701	102600	227569480	9800	9800	9800	9800	0
561	20240701	102500	227569480	9800	9800	9800	9800	0
562	20240701	102400	227569480	9800	9800	9800	9800	0
563	20240701	102300	227569480	9800	9790	9800	9770	555
564	20240701	102200	222136040	9790	9790	9790	9790	400
565	20240701	102100	218220040	9800	9800	9800	9800	1
566	20240701	102000	218210240	9790	9790	9790	9790	54
567	20240701	101900	217681580	9780	9780	9780	9780	0
568	20240701	101800	217681580	9780	9790	9790	9780	248
569	20240701	101700	215256120	9790	9790	9790	9790	0
570	20240701	101600	215256120	9790	9790	9790	9790	1
571	20240701	101500	215246330	9780	9780	9790	9780	305
572	20240701	101400	212263380	9790	9780	9790	9780	336
573	20240701	101300	208977280	9780	9780	9780	9780	4
574	20240701	101200	208938160	9780	9780	9780	9780	0
575	20240701	101100	208938160	9780	9780	9780	9780	130
576	20240701	101000	207666760	9780	9780	9780	9780	1
577	20240701	100900	207656980	9790	9790	9790	9790	6
578	20240701	100800	207598240	9760	9760	9760	9760	0
579	20240701	100700	207598240	9760	9760	9760	9760	0
580	20240701	100600	207598240	9760	9760	9760	9760	0
581	20240701	100500	207598240	9760	9760	9760	9760	100
582	20240701	100400	206622240	9760	9790	9790	9760	146
583	20240701	100300	205195780	9790	9790	9790	9790	1
584	20240701	100200	205185990	9800	9760	9800	9760	152
585	20240701	100100	203702430	9750	9750	9750	9750	0
586	20240701	100000	203702430	9750	9750	9750	9750	0
587	20240701	095900	203702430	9750	9750	9750	9750	0
588	20240701	095800	203702430	9750	9800	9800	9750	7
589	20240701	095700	203633880	9750	9770	9770	9750	176
590	20240701	095600	201915280	9780	9780	9780	9780	53
591	20240701	095500	201396940	9790	9800	9800	9790	147
592	20240701	095400	199957280	9800	9800	9800	9800	0
593	20240701	095300	199957280	9800	9800	9800	9800	3
594	20240701	095200	199927880	9800	9800	9800	9800	77
595	20240701	095100	199173280	9790	9790	9790	9790	0
596	20240701	095000	199173280	9790	9790	9790	9790	7
597	20240701	094900	199104750	9790	9790	9790	9790	0
598	20240701	094800	199104750	9790	9790	9800	9790	34
599	20240701	094700	198771800	9800	9780	9800	9780	54
600	20240701	094600	198243170	9780	9790	9790	9780	645
601	20240701	094500	191929070	9790	9780	9790	9780	43
602	20240701	094400	191508150	9790	9790	9790	9790	0
603	20240701	094300	191508150	9790	9790	9790	9760	161
604	20240701	094200	189931990	9790	9770	9790	9770	54
605	20240701	094100	189403850	9760	9780	9780	9760	214
606	20240701	094000	187312830	9780	9780	9780	9780	99
607	20240701	093900	186344610	9780	9770	9780	9770	210
608	20240701	093800	184291830	9770	9770	9770	9760	116
609	20240701	093700	183159170	9770	9770	9770	9770	1
610	20240701	093600	183149400	9740	9730	9740	9730	2801
611	20240701	093500	155890520	9720	9720	9720	9720	12
612	20240701	093400	155773880	9730	9730	9730	9730	361
613	20240701	093300	152261350	9730	9740	9740	9730	289
614	20240701	093200	149448980	9740	9740	9740	9740	0
615	20240701	093100	149448980	9740	9770	9770	9740	465
616	20240701	093000	144919370	9780	9780	9780	9780	0
617	20240701	092900	144919370	9780	9790	9790	9780	4
618	20240701	092800	144880240	9780	9820	9820	9780	89
619	20240701	092700	144009420	9820	9820	9830	9820	26
620	20240701	092600	143754070	9810	9820	9820	9780	1127
621	20240701	092500	132707680	9800	9830	9830	9800	105
622	20240701	092400	131676680	9830	9830	9830	9820	108
623	20240701	092300	130615050	9830	9770	9830	9770	201
624	20240701	092200	128643120	9740	9740	9740	9740	598
625	20240701	092100	122818600	9740	9740	9740	9740	17
626	20240701	092000	122653020	9740	9740	9740	9740	19
627	20240701	091900	122467960	9740	9740	9740	9740	1
628	20240701	091800	122458220	9740	9730	9740	9720	1150
629	20240701	091700	111260620	9730	9750	9750	9730	435
630	20240701	091600	107028050	9730	9730	9730	9730	0
631	20240701	091500	107028050	9730	9820	9830	9700	1408
632	20240701	091400	93252910	9810	9820	9820	9810	240
633	20240701	091300	90896210	9830	9800	9830	9800	2169
634	20240701	091200	69597820	9790	9810	9820	9780	1092
635	20240701	091100	58882470	9800	9780	9810	9780	965
636	20240701	091000	49431010	9770	9750	9770	9730	801
637	20240701	090900	41613730	9750	9750	9750	9750	657
638	20240701	090800	35207980	9750	9750	9770	9750	415
639	20240701	090700	31160590	9750	9720	9750	9720	374
640	20240701	090600	27518280	9700	9700	9700	9700	240
641	20240701	090500	25190280	9700	9680	9700	9680	99
642	20240701	090400	24230320	9690	9690	9690	9690	104
643	20240701	090300	23222560	9680	9680	9680	9680	101
644	20240701	090200	22244880	9680	9680	9680	9680	51
645	20240701	090100	21751200	9620	9610	9630	9600	983
646	20240701	090000	12295910	9630	9670	9680	9630	1258