KissMeData/038110/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	192500	663420885	4050	4050	4050	4050	3373
3	20240701	192400	663420885	4050	4050	4050	4050	0
4	20240701	192300	663420885	4050	4050	4050	4050	0
5	20240701	192200	663420885	4050	4050	4050	4050	0
6	20240701	192100	663420885	4050	4050	4050	4050	0
7	20240701	192000	663420885	4050	4050	4050	4050	0
8	20240701	191900	663420885	4050	4050	4050	4050	0
9	20240701	191800	663420885	4050	4050	4050	4050	0
10	20240701	191700	663420885	4050	4050	4050	4050	0
11	20240701	191600	663420885	4050	4050	4050	4050	0
12	20240701	191500	663420885	4050	4050	4050	4050	0
13	20240701	191400	663420885	4050	4050	4050	4050	0
14	20240701	191300	663420885	4050	4050	4050	4050	0
15	20240701	191200	663420885	4050	4050	4050	4050	0
16	20240701	191100	663420885	4050	4050	4050	4050	0
17	20240701	191000	663420885	4050	4050	4050	4050	0
18	20240701	190900	663420885	4050	4050	4050	4050	0
19	20240701	190800	663420885	4050	4050	4050	4050	0
20	20240701	190700	663420885	4050	4050	4050	4050	0
21	20240701	190600	663420885	4050	4050	4050	4050	0
22	20240701	190500	663420885	4050	4050	4050	4050	0
23	20240701	190400	663420885	4050	4050	4050	4050	0
24	20240701	190300	663420885	4050	4050	4050	4050	0
25	20240701	190200	663420885	4050	4050	4050	4050	0
26	20240701	190100	663420885	4050	4050	4050	4050	0
27	20240701	190000	663420885	4050	4050	4050	4050	0
28	20240701	185900	663420885	4050	4050	4050	4050	0
29	20240701	185800	663420885	4050	4050	4050	4050	0
30	20240701	185700	663420885	4050	4050	4050	4050	0
31	20240701	185600	663420885	4050	4050	4050	4050	0
32	20240701	185500	663420885	4050	4050	4050	4050	3373
33	20240701	185400	663420885	4050	4050	4050	4050	0
34	20240701	185300	663420885	4050	4050	4050	4050	0
35	20240701	185200	663420885	4050	4050	4050	4050	0
36	20240701	185100	663420885	4050	4050	4050	4050	0
37	20240701	185000	663420885	4050	4050	4050	4050	0
38	20240701	184900	663420885	4050	4050	4050	4050	0
39	20240701	184800	663420885	4050	4050	4050	4050	0
40	20240701	184700	663420885	4050	4050	4050	4050	0
41	20240701	184600	663420885	4050	4050	4050	4050	0
42	20240701	184500	663420885	4050	4050	4050	4050	0
43	20240701	184400	663420885	4050	4050	4050	4050	0
44	20240701	184300	663420885	4050	4050	4050	4050	0
45	20240701	184200	663420885	4050	4050	4050	4050	0
46	20240701	184100	663420885	4050	4050	4050	4050	0
47	20240701	184000	663420885	4050	4050	4050	4050	0
48	20240701	183900	663420885	4050	4050	4050	4050	0
49	20240701	183800	663420885	4050	4050	4050	4050	0
50	20240701	183700	663420885	4050	4050	4050	4050	0
51	20240701	183600	663420885	4050	4050	4050	4050	0
52	20240701	183500	663420885	4050	4050	4050	4050	0
53	20240701	183400	663420885	4050	4050	4050	4050	0
54	20240701	183300	663420885	4050	4050	4050	4050	0
55	20240701	183200	663420885	4050	4050	4050	4050	0
56	20240701	183100	663420885	4050	4050	4050	4050	0
57	20240701	183000	663420885	4050	4050	4050	4050	0
58	20240701	182900	663420885	4050	4050	4050	4050	0
59	20240701	182800	663420885	4050	4050	4050	4050	0
60	20240701	182700	663420885	4050	4050	4050	4050	0
61	20240701	182600	663420885	4050	4050	4050	4050	0
62	20240701	182500	663420885	4050	4050	4050	4050	3373
63	20240701	182400	663420885	4050	4050	4050	4050	0
64	20240701	182300	663420885	4050	4050	4050	4050	0
65	20240701	182200	663420885	4050	4050	4050	4050	0
66	20240701	182100	663420885	4050	4050	4050	4050	0
67	20240701	182000	663420885	4050	4050	4050	4050	0
68	20240701	181900	663420885	4050	4050	4050	4050	0
69	20240701	181800	663420885	4050	4050	4050	4050	0
70	20240701	181700	663420885	4050	4050	4050	4050	0
71	20240701	181600	663420885	4050	4050	4050	4050	0
72	20240701	181500	663420885	4050	4050	4050	4050	0
73	20240701	181400	663420885	4050	4050	4050	4050	0
74	20240701	181300	663420885	4050	4050	4050	4050	0
75	20240701	181200	663420885	4050	4050	4050	4050	0
76	20240701	181100	663420885	4050	4050	4050	4050	0
77	20240701	181000	663420885	4050	4050	4050	4050	0
78	20240701	180900	663420885	4050	4050	4050	4050	0
79	20240701	180800	663420885	4050	4050	4050	4050	0
80	20240701	180700	663420885	4050	4050	4050	4050	0
81	20240701	180600	663420885	4050	4050	4050	4050	0
82	20240701	180500	663420885	4050	4050	4050	4050	0
83	20240701	180400	663420885	4050	4050	4050	4050	0
84	20240701	180300	663420885	4050	4050	4050	4050	0
85	20240701	180200	663420885	4050	4050	4050	4050	0
86	20240701	180100	663420885	4050	4050	4050	4050	0
87	20240701	180000	663420885	4050	4050	4050	4050	0
88	20240701	175900	663420885	4050	4050	4050	4050	0
89	20240701	175800	663420885	4050	4050	4050	4050	0
90	20240701	175700	663420885	4050	4050	4050	4050	0
91	20240701	175600	663420885	4050	4050	4050	4050	0
92	20240701	175500	663420885	4050	4050	4050	4050	3373
93	20240701	175400	663420885	4050	4050	4050	4050	0
94	20240701	175300	663420885	4050	4050	4050	4050	0
95	20240701	175200	663420885	4050	4050	4050	4050	0
96	20240701	175100	663420885	4050	4050	4050	4050	0
97	20240701	175000	663420885	4050	4050	4050	4050	0
98	20240701	174900	663420885	4050	4050	4050	4050	0
99	20240701	174800	663420885	4050	4050	4050	4050	0
100	20240701	174700	663420885	4050	4050	4050	4050	0
101	20240701	174600	663420885	4050	4050	4050	4050	0
102	20240701	174500	663420885	4050	4050	4050	4050	0
103	20240701	174400	663420885	4050	4050	4050	4050	0
104	20240701	174300	663420885	4050	4050	4050	4050	0
105	20240701	174200	663420885	4050	4050	4050	4050	0
106	20240701	174100	663420885	4050	4050	4050	4050	0
107	20240701	174000	663420885	4050	4050	4050	4050	0
108	20240701	173900	663420885	4050	4050	4050	4050	0
109	20240701	173800	663420885	4050	4050	4050	4050	0
110	20240701	173700	663420885	4050	4050	4050	4050	0
111	20240701	173600	663420885	4050	4050	4050	4050	0
112	20240701	173500	663420885	4050	4050	4050	4050	0
113	20240701	173400	663420885	4050	4050	4050	4050	0
114	20240701	173300	663420885	4050	4050	4050	4050	0
115	20240701	173200	663420885	4050	4050	4050	4050	0
116	20240701	173100	663420885	4050	4050	4050	4050	0
117	20240701	173000	663420885	4050	4050	4050	4050	0
118	20240701	172900	663420885	4050	4050	4050	4050	0
119	20240701	172800	663420885	4050	4050	4050	4050	0
120	20240701	172700	663420885	4050	4050	4050	4050	0
121	20240701	172600	663420885	4050	4050	4050	4050	0
122	20240701	172500	663420885	4050	4050	4050	4050	3373
123	20240701	172400	663420885	4050	4050	4050	4050	0
124	20240701	172300	663420885	4050	4050	4050	4050	0
125	20240701	172200	663420885	4050	4050	4050	4050	0
126	20240701	172100	663420885	4050	4050	4050	4050	0
127	20240701	172000	663420885	4050	4050	4050	4050	0
128	20240701	171900	663420885	4050	4050	4050	4050	0
129	20240701	171800	663420885	4050	4050	4050	4050	0
130	20240701	171700	663420885	4050	4050	4050	4050	0
131	20240701	171600	663420885	4050	4050	4050	4050	0
132	20240701	171500	663420885	4050	4050	4050	4050	0
133	20240701	171400	663420885	4050	4050	4050	4050	0
134	20240701	171300	663420885	4050	4050	4050	4050	0
135	20240701	171200	663420885	4050	4050	4050	4050	0
136	20240701	171100	663420885	4050	4050	4050	4050	0
137	20240701	171000	663420885	4050	4050	4050	4050	0
138	20240701	170900	663420885	4050	4050	4050	4050	0
139	20240701	170800	663420885	4050	4050	4050	4050	0
140	20240701	170700	663420885	4050	4050	4050	4050	0
141	20240701	170600	663420885	4050	4050	4050	4050	0
142	20240701	170500	663420885	4050	4050	4050	4050	0
143	20240701	170400	663420885	4050	4050	4050	4050	0
144	20240701	170300	663420885	4050	4050	4050	4050	0
145	20240701	170200	663420885	4050	4050	4050	4050	0
146	20240701	170100	663420885	4050	4050	4050	4050	0
147	20240701	170000	663420885	4050	4050	4050	4050	0
148	20240701	165900	663420885	4050	4050	4050	4050	0
149	20240701	165800	663420885	4050	4050	4050	4050	0
150	20240701	165700	663420885	4050	4050	4050	4050	0
151	20240701	165600	663420885	4050	4050	4050	4050	0
152	20240701	165500	663420885	4050	4050	4050	4050	3373
153	20240701	165400	663420885	4050	4050	4050	4050	0
154	20240701	165300	663420885	4050	4050	4050	4050	0
155	20240701	165200	663420885	4050	4050	4050	4050	0
156	20240701	165100	663420885	4050	4050	4050	4050	0
157	20240701	165000	663420885	4050	4050	4050	4050	0
158	20240701	164900	663420885	4050	4050	4050	4050	0
159	20240701	164800	663420885	4050	4050	4050	4050	0
160	20240701	164700	663420885	4050	4050	4050	4050	0
161	20240701	164600	663420885	4050	4050	4050	4050	0
162	20240701	164500	663420885	4050	4050	4050	4050	0
163	20240701	164400	663420885	4050	4050	4050	4050	0
164	20240701	164300	663420885	4050	4050	4050	4050	0
165	20240701	164200	663420885	4050	4050	4050	4050	0
166	20240701	164100	663420885	4050	4050	4050	4050	0
167	20240701	164000	663420885	4050	4050	4050	4050	0
168	20240701	163900	663420885	4050	4050	4050	4050	0
169	20240701	163800	663420885	4050	4050	4050	4050	0
170	20240701	163700	663420885	4050	4050	4050	4050	0
171	20240701	163600	663420885	4050	4050	4050	4050	0
172	20240701	163500	663420885	4050	4050	4050	4050	0
173	20240701	163400	663420885	4050	4050	4050	4050	0
174	20240701	163300	663420885	4050	4050	4050	4050	0
175	20240701	163200	663420885	4050	4050	4050	4050	0
176	20240701	163100	663420885	4050	4050	4050	4050	0
177	20240701	163000	663420885	4050	4050	4050	4050	0
178	20240701	162900	663420885	4050	4050	4050	4050	0
179	20240701	162800	663420885	4050	4050	4050	4050	0
180	20240701	162700	663420885	4050	4050	4050	4050	0
181	20240701	162600	663420885	4050	4050	4050	4050	0
182	20240701	162500	663420885	4050	4050	4050	4050	3373
183	20240701	162400	663420885	4050	4050	4050	4050	0
184	20240701	162300	663420885	4050	4050	4050	4050	0
185	20240701	162200	663420885	4050	4050	4050	4050	0
186	20240701	162100	663420885	4050	4050	4050	4050	0
187	20240701	162000	663420885	4050	4050	4050	4050	0
188	20240701	161900	663420885	4050	4050	4050	4050	0
189	20240701	161800	663420885	4050	4050	4050	4050	0
190	20240701	161700	663420885	4050	4050	4050	4050	0
191	20240701	161600	663420885	4050	4050	4050	4050	0
192	20240701	161500	663420885	4050	4050	4050	4050	0
193	20240701	161400	663420885	4050	4050	4050	4050	0
194	20240701	161300	663420885	4050	4050	4050	4050	0
195	20240701	161200	663420885	4050	4050	4050	4050	0
196	20240701	161100	663420885	4050	4050	4050	4050	0
197	20240701	161000	663420885	4050	4050	4050	4050	0
198	20240701	160900	663420885	4050	4050	4050	4050	0
199	20240701	160800	663420885	4050	4050	4050	4050	0
200	20240701	160700	663420885	4050	4050	4050	4050	0
201	20240701	160600	663420885	4050	4050	4050	4050	0
202	20240701	160500	663420885	4050	4050	4050	4050	0
203	20240701	160400	663420885	4050	4050	4050	4050	0
204	20240701	160300	663420885	4050	4050	4050	4050	0
205	20240701	160200	663420885	4050	4050	4050	4050	0
206	20240701	160100	663420885	4050	4050	4050	4050	0
207	20240701	160000	663420885	4050	4050	4050	4050	0
208	20240701	155900	663420885	4050	4050	4050	4050	0
209	20240701	155800	663420885	4050	4050	4050	4050	0
210	20240701	155700	663420885	4050	4050	4050	4050	0
211	20240701	155600	663420885	4050	4050	4050	4050	0
212	20240701	155500	663420885	4050	4050	4050	4050	3373
213	20240701	155400	663420885	4050	4050	4050	4050	0
214	20240701	155300	663420885	4050	4050	4050	4050	0
215	20240701	155200	663420885	4050	4050	4050	4050	0
216	20240701	155100	663420885	4050	4050	4050	4050	0
217	20240701	155000	663420885	4050	4050	4050	4050	0
218	20240701	154900	663420885	4050	4050	4050	4050	0
219	20240701	154800	663420885	4050	4050	4050	4050	0
220	20240701	154700	663420885	4050	4050	4050	4050	0
221	20240701	154600	663420885	4050	4050	4050	4050	0
222	20240701	154500	663420885	4050	4050	4050	4050	0
223	20240701	154400	663420885	4050	4050	4050	4050	0
224	20240701	154300	663420885	4050	4050	4050	4050	0
225	20240701	154200	663420885	4050	4050	4050	4050	0
226	20240701	154100	663420885	4050	4050	4050	4050	0
227	20240701	154000	663420885	4050	4050	4050	4050	0
228	20240701	153900	663420885	4050	4050	4050	4050	0
229	20240701	153800	663420885	4050	4050	4050	4050	0
230	20240701	153700	663420885	4050	4050	4050	4050	0
231	20240701	153600	663420885	4050	4050	4050	4050	0
232	20240701	153500	663420885	4050	4050	4050	4050	0
233	20240701	153400	663420885	4050	4050	4050	4050	0
234	20240701	153300	663420885	4050	4050	4050	4050	0
235	20240701	153200	663420885	4050	4050	4050	4050	0
236	20240701	153100	663420885	4050	4050	4050	4050	0
237	20240701	153000	663420885	4050	4050	4050	4050	3373
238	20240701	152900	649760235	4055	4055	4055	4055	0
239	20240701	152800	649760235	4055	4055	4055	4055	0
240	20240701	152700	649760235	4055	4055	4055	4055	0
241	20240701	152600	649760235	4055	4055	4055	4055	0
242	20240701	152500	649760235	4055	4055	4055	4055	0
243	20240701	152400	649760235	4055	4055	4055	4055	0
244	20240701	152300	649760235	4055	4055	4055	4055	0
245	20240701	152200	649760235	4055	4055	4055	4055	0
246	20240701	152100	649760235	4055	4055	4055	4055	0
247	20240701	152000	649760235	4055	4055	4055	4055	0
248	20240701	151900	649760235	4055	4060	4060	4055	1154
249	20240701	151800	645080120	4055	4060	4060	4055	191
250	20240701	151700	644305515	4060	4055	4060	4055	65
251	20240701	151600	644041830	4060	4060	4060	4060	38
252	20240701	151500	643887550	4065	4055	4065	4055	1150
253	20240701	151400	639222800	4055	4055	4055	4055	0
254	20240701	151300	639222800	4055	4055	4055	4055	0
255	20240701	151200	639222800	4055	4060	4060	4055	307
256	20240701	151100	637976880	4055	4065	4065	4055	43
257	20240701	151000	637802320	4065	4065	4065	4065	0
258	20240701	150900	637802320	4065	4065	4065	4065	0
259	20240701	150800	637802320	4065	4065	4065	4065	0
260	20240701	150700	637802320	4065	4065	4065	4065	0
261	20240701	150600	637802320	4065	4060	4065	4060	1750
262	20240701	150500	630696070	4050	4055	4060	4050	262
263	20240701	150400	629633725	4055	4055	4055	4055	125
264	20240701	150300	629126850	4055	4055	4060	4055	6059
265	20240701	150200	604555100	4060	4060	4060	4060	91
266	20240701	150100	604185640	4060	4060	4060	4060	0
267	20240701	150000	604185640	4060	4060	4065	4060	417
268	20240701	145900	602492615	4065	4060	4065	4060	388
269	20240701	145800	600916895	4065	4065	4065	4065	131
270	20240701	145700	600384380	4065	4065	4065	4065	359
271	20240701	145600	598925045	4065	4060	4065	4060	965
272	20240701	145500	595006640	4060	4055	4060	4055	3031
273	20240701	145400	582709015	4055	4050	4055	4050	764
274	20240701	145300	579614235	4055	4055	4055	4055	204
275	20240701	145200	578787015	4055	4050	4055	4050	289
276	20240701	145100	577616170	4055	4050	4055	4050	3
277	20240701	145000	577604010	4055	4055	4055	4055	590
278	20240701	144900	575211560	4055	4055	4055	4055	588
279	20240701	144800	572827220	4055	4055	4055	4055	2
280	20240701	144700	572819110	4055	4050	4055	4045	1327
281	20240701	144600	567447660	4055	4055	4055	4055	22
282	20240701	144500	567358450	4055	4050	4055	4050	1580
283	20240701	144400	560958980	4050	4050	4050	4050	98
284	20240701	144300	560562080	4045	4045	4045	4045	23
285	20240701	144200	560469045	4045	4050	4050	4045	4
286	20240701	144100	560452850	4050	4050	4055	4050	224
287	20240701	144000	559545280	4050	4050	4050	4050	1
288	20240701	143900	559541230	4050	4050	4050	4050	60
289	20240701	143800	559298230	4050	4055	4055	4050	1478
290	20240701	143700	553312280	4055	4050	4055	4050	91
291	20240701	143600	552943725	4050	4050	4060	4050	45
292	20240701	143500	552761275	4060	4060	4060	4060	0
293	20240701	143400	552761275	4060	4060	4060	4060	0
294	20240701	143300	552761275	4060	4060	4060	4060	10
295	20240701	143200	552720675	4060	4055	4060	4050	10802
296	20240701	143100	508946055	4060	4060	4060	4055	265
297	20240701	143000	507870350	4060	4060	4060	4060	0
298	20240701	142900	507870350	4060	4055	4060	4055	24
299	20240701	142800	507773025	4055	4055	4055	4055	9
300	20240701	142700	507736530	4060	4060	4060	4060	31
301	20240701	142600	507610670	4060	4060	4060	4060	500
302	20240701	142500	505580670	4060	4060	4060	4060	29
303	20240701	142400	505462930	4060	4060	4060	4060	0
304	20240701	142300	505462930	4060	4060	4060	4060	1193
305	20240701	142200	500619350	4065	4060	4065	4060	557
306	20240701	142100	498357475	4060	4060	4060	4060	0
307	20240701	142000	498357475	4060	4060	4060	4060	0
308	20240701	141900	498357475	4060	4060	4060	4060	8
309	20240701	141800	498324995	4060	4060	4060	4060	200
310	20240701	141700	497512995	4060	4060	4060	4060	0
311	20240701	141600	497512995	4060	4065	4065	4060	223
312	20240701	141500	496607595	4065	4065	4065	4065	0
313	20240701	141400	496607595	4065	4065	4065	4065	18
314	20240701	141300	496534425	4060	4060	4060	4060	34
315	20240701	141200	496396385	4060	4065	4065	4060	113
316	20240701	141100	495937405	4060	4060	4060	4060	3
317	20240701	141000	495925225	4060	4060	4060	4060	10
318	20240701	140900	495884625	4055	4055	4055	4055	0
319	20240701	140800	495884625	4055	4055	4060	4055	652
320	20240701	140700	493240715	4060	4060	4060	4060	28
321	20240701	140600	493127035	4060	4060	4060	4060	81
322	20240701	140500	492798175	4065	4060	4065	4060	100
323	20240701	140400	492391925	4065	4065	4065	4065	0
324	20240701	140300	492391925	4065	4065	4065	4065	49
325	20240701	140200	492192740	4065	4060	4065	4060	50
326	20240701	140100	491989690	4065	4060	4065	4055	370
327	20240701	140000	490487990	4055	4055	4055	4055	0
328	20240701	135900	490487990	4055	4055	4055	4055	0
329	20240701	135800	490487990	4055	4055	4055	4055	15
330	20240701	135700	490427165	4055	4055	4055	4055	0
331	20240701	135600	490427165	4055	4055	4055	4055	23
332	20240701	135500	490333900	4065	4065	4065	4065	5
333	20240701	135400	490313575	4055	4065	4065	4055	1503
334	20240701	135300	484213995	4060	4060	4060	4060	123
335	20240701	135200	483714615	4065	4065	4065	4065	1
336	20240701	135100	483710550	4065	4065	4065	4065	100
337	20240701	135000	483304050	4065	4060	4065	4060	443
338	20240701	134900	481504755	4060	4065	4065	4060	241
339	20240701	134800	480526290	4065	4065	4065	4065	1
340	20240701	134700	480522225	4060	4060	4060	4060	73
341	20240701	134600	480225845	4060	4060	4060	4060	24
342	20240701	134500	480128405	4070	4070	4070	4070	2
343	20240701	134400	480120265	4070	4060	4070	4060	304
344	20240701	134300	478885985	4070	4070	4070	4070	101
345	20240701	134200	478474915	4070	4070	4070	4070	0
346	20240701	134100	478474915	4070	4065	4070	4065	100
347	20240701	134000	478068385	4060	4065	4065	4060	752
348	20240701	133900	475011530	4065	4065	4065	4065	300
349	20240701	133800	473792030	4065	4065	4065	4065	2
350	20240701	133700	473783900	4060	4060	4060	4060	0
351	20240701	133600	473783900	4060	4060	4060	4060	0
352	20240701	133500	473783900	4060	4060	4060	4060	422
353	20240701	133400	472070580	4065	4065	4065	4060	1123
354	20240701	133300	467510685	4065	4065	4065	4065	20
355	20240701	133200	467429385	4065	4065	4065	4065	306
356	20240701	133100	466185495	4065	4065	4065	4065	30
357	20240701	133000	466063545	4060	4060	4060	4060	86
358	20240701	132900	465714385	4060	4060	4060	4060	0
359	20240701	132800	465714385	4060	4065	4065	4060	64
360	20240701	132700	465454340	4060	4060	4060	4060	4
361	20240701	132600	465438100	4065	4065	4065	4065	0
362	20240701	132500	465438100	4065	4065	4065	4065	419
363	20240701	132400	463734865	4070	4065	4070	4065	1141
364	20240701	132300	459095995	4065	4065	4065	4065	23
365	20240701	132200	459002500	4065	4065	4065	4065	0
366	20240701	132100	459002500	4065	4065	4065	4065	23
367	20240701	132000	458909005	4070	4070	4070	4070	6
368	20240701	131900	458884585	4065	4065	4065	4065	268
369	20240701	131800	457795165	4065	4065	4065	4065	0
370	20240701	131700	457795165	4065	4070	4070	4065	495
371	20240701	131600	455782515	4070	4070	4070	4070	2
372	20240701	131500	455774375	4065	4065	4065	4065	23
373	20240701	131400	455680880	4065	4065	4065	4065	0
374	20240701	131300	455680880	4065	4065	4065	4065	15
375	20240701	131200	455619905	4065	4065	4065	4065	0
376	20240701	131100	455619905	4065	4065	4065	4065	23
377	20240701	131000	455526410	4070	4070	4070	4070	2
378	20240701	130900	455518270	4070	4070	4070	4065	561
379	20240701	130800	453237260	4065	4065	4065	4065	81
380	20240701	130700	452907995	4065	4065	4065	4065	34
381	20240701	130600	452769785	4065	4065	4065	4065	325
382	20240701	130500	451448660	4065	4070	4070	4065	41
383	20240701	130400	451281990	4070	4065	4070	4065	392
384	20240701	130300	449688050	4070	4070	4070	4070	243
385	20240701	130200	448699040	4070	4075	4075	4070	87
386	20240701	130100	448344880	4075	4075	4075	4075	69
387	20240701	130000	448063705	4080	4075	4080	4075	46
388	20240701	125900	447876245	4075	4075	4075	4075	80
389	20240701	125800	447550245	4080	4070	4080	4070	807
390	20240701	125700	444265185	4070	4075	4075	4070	702
391	20240701	125600	441407830	4080	4080	4080	4080	0
392	20240701	125500	441407830	4080	4070	4080	4070	337
393	20240701	125400	440035370	4070	4070	4070	4070	0
394	20240701	125300	440035370	4070	4070	4070	4070	38
395	20240701	125200	439880710	4075	4075	4075	4075	352
396	20240701	125100	438446310	4070	4070	4070	4070	68
397	20240701	125000	438169550	4070	4070	4070	4070	23
398	20240701	124900	438075940	4080	4080	4080	4080	1
399	20240701	124800	438071860	4075	4075	4080	4075	604
400	20240701	124700	435610155	4075	4075	4075	4075	50
401	20240701	124600	435406405	4075	4080	4080	4075	6
402	20240701	124500	435381945	4080	4080	4080	4080	0
403	20240701	124400	435381945	4080	4080	4080	4080	0
404	20240701	124300	435381945	4080	4080	4080	4080	0
405	20240701	124200	435381945	4080	4080	4080	4080	200
406	20240701	124100	434565945	4080	4080	4080	4080	1
407	20240701	124000	434561865	4080	4075	4080	4075	321
408	20240701	123900	433253415	4080	4080	4080	4080	0
409	20240701	123800	433253415	4080	4080	4080	4080	0
410	20240701	123700	433253415	4080	4080	4080	4080	0
411	20240701	123600	433253415	4080	4080	4080	4080	0
412	20240701	123500	433253415	4080	4075	4080	4070	501
413	20240701	123400	431213945	4080	4075	4080	4075	197
414	20240701	123300	430410305	4075	4065	4075	4065	1528
415	20240701	123200	424183980	4075	4070	4075	4070	1111
416	20240701	123100	419661900	4070	4065	4070	4065	593
417	20240701	123000	417250940	4070	4070	4070	4070	2
418	20240701	122900	417242800	4070	4070	4070	4070	0
419	20240701	122800	417242800	4070	4070	4070	4070	6
420	20240701	122700	417218380	4065	4070	4070	4065	29
421	20240701	122600	417100465	4065	4070	4070	4065	201
422	20240701	122500	416283395	4065	4065	4065	4065	0
423	20240701	122400	416283395	4065	4065	4065	4065	23
424	20240701	122300	416189900	4070	4070	4070	4070	0
425	20240701	122200	416189900	4070	4070	4070	4070	0
426	20240701	122100	416189900	4070	4070	4070	4070	26
427	20240701	122000	416084080	4070	4070	4070	4070	67
428	20240701	121900	415811390	4065	4065	4065	4065	150
429	20240701	121800	415201640	4065	4065	4065	4065	23
430	20240701	121700	415108145	4070	4070	4070	4070	0
431	20240701	121600	415108145	4070	4065	4070	4065	12
432	20240701	121500	415059355	4070	4065	4070	4065	58
433	20240701	121400	414823340	4065	4065	4065	4065	3
434	20240701	121300	414811145	4065	4065	4065	4065	0
435	20240701	121200	414811145	4065	4070	4070	4065	34
436	20240701	121100	414672880	4065	4065	4065	4065	0
437	20240701	121000	414672880	4065	4065	4065	4065	0
438	20240701	120900	414672880	4065	4065	4065	4065	0
439	20240701	120800	414672880	4065	4070	4070	4065	142
440	20240701	120700	414095370	4065	4065	4065	4065	0
441	20240701	120600	414095370	4065	4065	4065	4065	110
442	20240701	120500	413648220	4065	4065	4070	4065	492
443	20240701	120400	411647540	4070	4070	4070	4070	527
444	20240701	120300	409502650	4070	4070	4070	4070	0
445	20240701	120200	409502650	4070	4065	4070	4065	85
446	20240701	120100	409157070	4070	4070	4070	4065	652
447	20240701	120000	406503740	4070	4065	4070	4065	724
448	20240701	115900	403560060	4065	4065	4065	4065	23
449	20240701	115800	403466565	4070	4070	4070	4070	27
450	20240701	115700	403356675	4070	4070	4070	4070	8
451	20240701	115600	403324115	4065	4065	4065	4065	161
452	20240701	115500	402669650	4065	4070	4070	4065	39
453	20240701	115400	402511045	4070	4070	4070	4070	23
454	20240701	115300	402417435	4070	4070	4070	4070	0
455	20240701	115200	402417435	4070	4070	4070	4070	0
456	20240701	115100	402417435	4070	4065	4070	4065	224
457	20240701	115000	401505870	4065	4065	4065	4065	10
458	20240701	114900	401465220	4070	4065	4070	4065	329
459	20240701	114800	400127460	4065	4065	4065	4065	0
460	20240701	114700	400127460	4065	4065	4065	4065	40
461	20240701	114600	399964860	4065	4065	4065	4065	0
462	20240701	114500	399964860	4065	4065	4065	4065	24
463	20240701	114400	399867300	4060	4060	4065	4060	721
464	20240701	114300	396939980	4060	4060	4060	4060	0
465	20240701	114200	396939980	4060	4060	4075	4050	7163
466	20240701	114100	367888250	4065	4065	4065	4065	0
467	20240701	114000	367888250	4065	4065	4065	4065	0
468	20240701	113900	367888250	4065	4065	4065	4065	164
469	20240701	113800	367221590	4065	4065	4065	4065	26
470	20240701	113700	367115900	4060	4060	4060	4060	33
471	20240701	113600	366981920	4065	4065	4065	4065	118
472	20240701	113500	366502250	4065	4065	4065	4065	245
473	20240701	113400	365506325	4065	4060	4065	4060	2216
474	20240701	113300	356508285	4060	4065	4065	4060	779
475	20240701	113200	353343985	4065	4070	4070	4065	25
476	20240701	113100	353242300	4070	4070	4070	4070	0
477	20240701	113000	353242300	4070	4070	4070	4070	0
478	20240701	112900	353242300	4070	4080	4080	4070	53
479	20240701	112800	353026520	4080	4080	4080	4080	0
480	20240701	112700	353026520	4080	4080	4080	4080	5
481	20240701	112600	353006120	4060	4060	4060	4060	0
482	20240701	112500	353006120	4060	4060	4060	4060	0
483	20240701	112400	353006120	4060	4070	4070	4060	180
484	20240701	112300	352274580	4070	4080	4080	4070	43
485	20240701	112200	352099370	4080	4080	4080	4080	5
486	20240701	112100	352078970	4080	4075	4080	4075	316
487	20240701	112000	350790220	4075	4075	4075	4075	6
488	20240701	111900	350765770	4075	4075	4075	4075	47
489	20240701	111800	350574245	4070	4070	4070	4070	490
490	20240701	111700	348579945	4070	4060	4070	4050	9988
491	20240701	111600	308073180	4060	4065	4065	4060	280
492	20240701	111500	306935845	4065	4065	4065	4065	0
493	20240701	111400	306935845	4065	4065	4065	4065	1
494	20240701	111300	306931780	4065	4065	4065	4065	93
495	20240701	111200	306553735	4060	4060	4065	4060	652
496	20240701	111100	303906475	4060	4060	4060	4060	367
497	20240701	111000	302416455	4060	4060	4060	4060	0
498	20240701	110900	302416455	4060	4060	4060	4060	73
499	20240701	110800	302120075	4060	4060	4060	4060	705
500	20240701	110700	299257775	4060	4060	4060	4060	0
501	20240701	110600	299257775	4060	4060	4060	4060	103
502	20240701	110500	298839595	4060	4060	4060	4060	0
503	20240701	110400	298839595	4060	4065	4065	4060	762
504	20240701	110300	295742885	4065	4065	4065	4065	519
505	20240701	110200	293633150	4065	4065	4065	4065	52
506	20240701	110100	293421770	4060	4060	4060	4060	0
507	20240701	110000	293421770	4060	4060	4060	4060	1
508	20240701	105900	293417710	4070	4065	4070	4065	407
509	20240701	105800	291762765	4065	4060	4065	4060	101
510	20240701	105700	291352700	4065	4065	4065	4065	501
511	20240701	105600	289316135	4070	4065	4070	4065	80
512	20240701	105500	288990835	4070	4070	4070	4070	1
513	20240701	105400	288986765	4070	4070	4070	4070	29
514	20240701	105300	288868735	4080	4080	4080	4080	1
515	20240701	105200	288864655	4080	4080	4080	4065	323
516	20240701	105100	287547110	4080	4065	4080	4065	1116
517	20240701	105000	283008830	4065	4060	4065	4060	5
518	20240701	104900	282988520	4060	4060	4060	4060	0
519	20240701	104800	282988520	4060	4070	4075	4060	66
520	20240701	104700	282720360	4070	4080	4080	4060	111
521	20240701	104600	282269020	4080	4080	4080	4080	0
522	20240701	104500	282269020	4080	4080	4080	4080	20
523	20240701	104400	282187420	4080	4080	4080	4050	2717
524	20240701	104300	271159615	4080	4080	4080	4080	2
525	20240701	104200	271151455	4080	4075	4080	4060	2745
526	20240701	104100	259992695	4075	4075	4075	4075	22
527	20240701	104000	259903045	4080	4080	4080	4080	0
528	20240701	103900	259903045	4080	4080	4080	4065	5451
529	20240701	103800	237719050	4080	4080	4080	4075	336
530	20240701	103700	236349670	4075	4080	4080	4075	76
531	20240701	103600	236039595	4080	4075	4080	4075	154
532	20240701	103500	235411285	4080	4080	4080	4080	30
533	20240701	103400	235288885	4080	4075	4080	4075	117
534	20240701	103300	234812085	4075	4080	4080	4075	69
535	20240701	103200	234530575	4080	4080	4080	4080	23
536	20240701	103100	234436735	4085	4075	4085	4075	24
537	20240701	103000	234338925	4085	4085	4085	4085	20
538	20240701	102900	234257225	4080	4085	4085	4080	35
539	20240701	102800	234114285	4085	4075	4085	4075	172
540	20240701	102700	233413175	4080	4080	4080	4080	31
541	20240701	102600	233286695	4085	4085	4085	4085	236
542	20240701	102500	232322635	4085	4085	4085	4085	0
543	20240701	102400	232322635	4085	4085	4085	4085	10
544	20240701	102300	232281785	4085	4085	4085	4085	1
545	20240701	102200	232277700	4085	4085	4085	4075	53
546	20240701	102100	232061305	4085	4080	4085	4080	203
547	20240701	102000	231233055	4085	4085	4085	4085	13
548	20240701	101900	231179950	4085	4075	4085	4070	3101
549	20240701	101800	218552870	4085	4085	4085	4075	28
550	20240701	101700	218438720	4085	4085	4085	4085	8
551	20240701	101600	218406040	4085	4085	4085	4075	2217
552	20240701	101500	209369460	4080	4085	4085	4080	38
553	20240701	101400	209214345	4085	4085	4085	4085	25
554	20240701	101300	209112220	4085	4085	4085	4080	40
555	20240701	101200	208948870	4085	4085	4085	4085	21
556	20240701	101100	208863085	4085	4080	4085	4080	46
557	20240701	101000	208675395	4075	4075	4075	4075	70
558	20240701	100900	208390145	4075	4075	4075	4075	5
559	20240701	100800	208369770	4085	4085	4085	4085	21
560	20240701	100700	208283985	4070	4085	4085	4070	75
561	20240701	100600	207977835	4085	4085	4085	4085	5
562	20240701	100500	207957410	4085	4080	4085	4070	715
563	20240701	100400	205044800	4085	4085	4085	4085	8
564	20240701	100300	205012120	4085	4075	4085	4075	44
565	20240701	100200	204832620	4075	4080	4085	4075	45
566	20240701	100100	204649155	4085	4080	4085	4075	187
567	20240701	100000	203886205	4085	4080	4085	4080	39
568	20240701	095900	203726960	4085	4085	4085	4085	8
569	20240701	095800	203694280	4085	4085	4085	4085	21
570	20240701	095700	203608495	4085	4080	4085	4075	740
571	20240701	095600	200591245	4080	4080	4080	4080	235
572	20240701	095500	199632445	4080	4075	4080	4075	394
573	20240701	095400	198026635	4075	4075	4075	4070	81
574	20240701	095300	197696675	4070	4070	4070	4070	28
575	20240701	095200	197582715	4070	4070	4070	4070	21
576	20240701	095100	197497245	4070	4070	4070	4070	51
577	20240701	095000	197289675	4070	4070	4070	4070	54
578	20240701	094900	197069895	4075	4070	4075	4070	146
579	20240701	094800	196475445	4070	4070	4070	4070	60
580	20240701	094700	196231245	4070	4070	4075	4070	64
581	20240701	094600	195970615	4075	4080	4080	4075	80
582	20240701	094500	195644480	4080	4070	4080	4070	195
583	20240701	094400	194849840	4075	4085	4085	4075	389
584	20240701	094300	193263890	4075	4075	4095	4075	251
585	20240701	094200	192240090	4075	4070	4075	4070	628
586	20240701	094100	189684000	4065	4065	4065	4065	49
587	20240701	094000	189484815	4065	4060	4065	4060	604
588	20240701	093900	187032320	4065	4060	4065	4060	115
589	20240701	093800	186565310	4060	4055	4060	4055	373
590	20240701	093700	185052105	4050	4055	4055	4050	214
591	20240701	093600	184185355	4055	4050	4055	4050	1253
592	20240701	093500	179108770	4050	4050	4050	4050	133
593	20240701	093400	178570120	4045	4045	4045	4045	146
594	20240701	093300	177979550	4045	4050	4050	4045	107
595	20240701	093200	177546730	4040	4035	4060	4035	1536
596	20240701	093100	171326090	4035	4050	4050	4035	8194
597	20240701	093000	138198030	4050	4055	4060	4050	597
598	20240701	092900	135777945	4060	4055	4060	4050	1099
599	20240701	092800	131321250	4060	4080	4080	4060	4048
600	20240701	092700	114873905	4090	4090	4090	4090	2
601	20240701	092600	114865725	4070	4080	4085	4070	1140
602	20240701	092500	110224365	4080	4075	4080	4075	506
603	20240701	092400	108160630	4065	4070	4070	4065	98
604	20240701	092300	107762250	4075	4065	4075	4065	274
605	20240701	092200	106647370	4070	4075	4080	4070	376
606	20240701	092100	105115280	4070	4080	4080	4060	2959
607	20240701	092000	93091665	4065	4075	4085	4065	3392
608	20240701	091900	79285170	4080	4085	4085	4075	4319
609	20240701	091800	61657555	4090	4095	4095	4090	939
610	20240701	091700	57817020	4095	4095	4095	4095	21
611	20240701	091600	57731025	4095	4085	4095	4085	52
612	20240701	091500	57518095	4085	4090	4095	4085	151
613	20240701	091400	56900665	4090	4095	4095	4090	1148
614	20240701	091300	52205120	4095	4100	4100	4095	851
615	20240701	091200	48717770	4100	4100	4100	4100	867
616	20240701	091100	45163070	4100	4100	4100	4100	24
617	20240701	091000	45064670	4110	4105	4110	4095	112
618	20240701	090900	44605935	4105	4105	4105	4105	603
619	20240701	090800	42130620	4095	4100	4100	4095	128
620	20240701	090700	41605935	4100	4100	4110	4100	2741
621	20240701	090600	30346400	4110	4110	4110	4110	2
622	20240701	090500	30338180	4095	4110	4115	4095	505
623	20240701	090400	28263825	4110	4100	4110	4095	1482
624	20240701	090300	22177650	4105	4100	4110	4100	1155
625	20240701	090200	17440390	4095	4085	4095	4085	101
626	20240701	090100	17027285	4085	4090	4090	4085	2494
627	20240701	090000	6838290	4085	4085	4085	4085	1674