KissMeData/203690/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	204500	460103740	5830	5830	5830	5830	1346
3	20240701	204400	460103740	5830	5830	5830	5830	0
4	20240701	204300	460103740	5830	5830	5830	5830	0
5	20240701	204200	460103740	5830	5830	5830	5830	0
6	20240701	204100	460103740	5830	5830	5830	5830	0
7	20240701	204000	460103740	5830	5830	5830	5830	0
8	20240701	203900	460103740	5830	5830	5830	5830	0
9	20240701	203800	460103740	5830	5830	5830	5830	0
10	20240701	203700	460103740	5830	5830	5830	5830	0
11	20240701	203600	460103740	5830	5830	5830	5830	0
12	20240701	203500	460103740	5830	5830	5830	5830	0
13	20240701	203400	460103740	5830	5830	5830	5830	0
14	20240701	203300	460103740	5830	5830	5830	5830	0
15	20240701	203200	460103740	5830	5830	5830	5830	0
16	20240701	203100	460103740	5830	5830	5830	5830	0
17	20240701	203000	460103740	5830	5830	5830	5830	0
18	20240701	202900	460103740	5830	5830	5830	5830	0
19	20240701	202800	460103740	5830	5830	5830	5830	0
20	20240701	202700	460103740	5830	5830	5830	5830	0
21	20240701	202600	460103740	5830	5830	5830	5830	0
22	20240701	202500	460103740	5830	5830	5830	5830	0
23	20240701	202400	460103740	5830	5830	5830	5830	0
24	20240701	202300	460103740	5830	5830	5830	5830	0
25	20240701	202200	460103740	5830	5830	5830	5830	0
26	20240701	202100	460103740	5830	5830	5830	5830	0
27	20240701	202000	460103740	5830	5830	5830	5830	0
28	20240701	201900	460103740	5830	5830	5830	5830	0
29	20240701	201800	460103740	5830	5830	5830	5830	0
30	20240701	201700	460103740	5830	5830	5830	5830	0
31	20240701	201600	460103740	5830	5830	5830	5830	0
32	20240701	201500	460103740	5830	5830	5830	5830	1346
33	20240701	201400	460103740	5830	5830	5830	5830	0
34	20240701	201300	460103740	5830	5830	5830	5830	0
35	20240701	201200	460103740	5830	5830	5830	5830	0
36	20240701	201100	460103740	5830	5830	5830	5830	0
37	20240701	201000	460103740	5830	5830	5830	5830	0
38	20240701	200900	460103740	5830	5830	5830	5830	0
39	20240701	200800	460103740	5830	5830	5830	5830	0
40	20240701	200700	460103740	5830	5830	5830	5830	0
41	20240701	200600	460103740	5830	5830	5830	5830	0
42	20240701	200500	460103740	5830	5830	5830	5830	0
43	20240701	200400	460103740	5830	5830	5830	5830	0
44	20240701	200300	460103740	5830	5830	5830	5830	0
45	20240701	200200	460103740	5830	5830	5830	5830	0
46	20240701	200100	460103740	5830	5830	5830	5830	0
47	20240701	200000	460103740	5830	5830	5830	5830	0
48	20240701	195900	460103740	5830	5830	5830	5830	0
49	20240701	195800	460103740	5830	5830	5830	5830	0
50	20240701	195700	460103740	5830	5830	5830	5830	0
51	20240701	195600	460103740	5830	5830	5830	5830	0
52	20240701	195500	460103740	5830	5830	5830	5830	0
53	20240701	195400	460103740	5830	5830	5830	5830	0
54	20240701	195300	460103740	5830	5830	5830	5830	0
55	20240701	195200	460103740	5830	5830	5830	5830	0
56	20240701	195100	460103740	5830	5830	5830	5830	0
57	20240701	195000	460103740	5830	5830	5830	5830	0
58	20240701	194900	460103740	5830	5830	5830	5830	0
59	20240701	194800	460103740	5830	5830	5830	5830	0
60	20240701	194700	460103740	5830	5830	5830	5830	0
61	20240701	194600	460103740	5830	5830	5830	5830	0
62	20240701	194500	460103740	5830	5830	5830	5830	1346
63	20240701	194400	460103740	5830	5830	5830	5830	0
64	20240701	194300	460103740	5830	5830	5830	5830	0
65	20240701	194200	460103740	5830	5830	5830	5830	0
66	20240701	194100	460103740	5830	5830	5830	5830	0
67	20240701	194000	460103740	5830	5830	5830	5830	0
68	20240701	193900	460103740	5830	5830	5830	5830	0
69	20240701	193800	460103740	5830	5830	5830	5830	0
70	20240701	193700	460103740	5830	5830	5830	5830	0
71	20240701	193600	460103740	5830	5830	5830	5830	0
72	20240701	193500	460103740	5830	5830	5830	5830	0
73	20240701	193400	460103740	5830	5830	5830	5830	0
74	20240701	193300	460103740	5830	5830	5830	5830	0
75	20240701	193200	460103740	5830	5830	5830	5830	0
76	20240701	193100	460103740	5830	5830	5830	5830	0
77	20240701	193000	460103740	5830	5830	5830	5830	0
78	20240701	192900	460103740	5830	5830	5830	5830	0
79	20240701	192800	460103740	5830	5830	5830	5830	0
80	20240701	192700	460103740	5830	5830	5830	5830	0
81	20240701	192600	460103740	5830	5830	5830	5830	0
82	20240701	192500	460103740	5830	5830	5830	5830	0
83	20240701	192400	460103740	5830	5830	5830	5830	0
84	20240701	192300	460103740	5830	5830	5830	5830	0
85	20240701	192200	460103740	5830	5830	5830	5830	0
86	20240701	192100	460103740	5830	5830	5830	5830	0
87	20240701	192000	460103740	5830	5830	5830	5830	0
88	20240701	191900	460103740	5830	5830	5830	5830	0
89	20240701	191800	460103740	5830	5830	5830	5830	0
90	20240701	191700	460103740	5830	5830	5830	5830	0
91	20240701	191600	460103740	5830	5830	5830	5830	0
92	20240701	191500	460103740	5830	5830	5830	5830	1346
93	20240701	191400	460103740	5830	5830	5830	5830	0
94	20240701	191300	460103740	5830	5830	5830	5830	0
95	20240701	191200	460103740	5830	5830	5830	5830	0
96	20240701	191100	460103740	5830	5830	5830	5830	0
97	20240701	191000	460103740	5830	5830	5830	5830	0
98	20240701	190900	460103740	5830	5830	5830	5830	0
99	20240701	190800	460103740	5830	5830	5830	5830	0
100	20240701	190700	460103740	5830	5830	5830	5830	0
101	20240701	190600	460103740	5830	5830	5830	5830	0
102	20240701	190500	460103740	5830	5830	5830	5830	0
103	20240701	190400	460103740	5830	5830	5830	5830	0
104	20240701	190300	460103740	5830	5830	5830	5830	0
105	20240701	190200	460103740	5830	5830	5830	5830	0
106	20240701	190100	460103740	5830	5830	5830	5830	0
107	20240701	190000	460103740	5830	5830	5830	5830	0
108	20240701	185900	460103740	5830	5830	5830	5830	0
109	20240701	185800	460103740	5830	5830	5830	5830	0
110	20240701	185700	460103740	5830	5830	5830	5830	0
111	20240701	185600	460103740	5830	5830	5830	5830	0
112	20240701	185500	460103740	5830	5830	5830	5830	0
113	20240701	185400	460103740	5830	5830	5830	5830	0
114	20240701	185300	460103740	5830	5830	5830	5830	0
115	20240701	185200	460103740	5830	5830	5830	5830	0
116	20240701	185100	460103740	5830	5830	5830	5830	0
117	20240701	185000	460103740	5830	5830	5830	5830	0
118	20240701	184900	460103740	5830	5830	5830	5830	0
119	20240701	184800	460103740	5830	5830	5830	5830	0
120	20240701	184700	460103740	5830	5830	5830	5830	0
121	20240701	184600	460103740	5830	5830	5830	5830	0
122	20240701	184500	460103740	5830	5830	5830	5830	1346
123	20240701	184400	460103740	5830	5830	5830	5830	0
124	20240701	184300	460103740	5830	5830	5830	5830	0
125	20240701	184200	460103740	5830	5830	5830	5830	0
126	20240701	184100	460103740	5830	5830	5830	5830	0
127	20240701	184000	460103740	5830	5830	5830	5830	0
128	20240701	183900	460103740	5830	5830	5830	5830	0
129	20240701	183800	460103740	5830	5830	5830	5830	0
130	20240701	183700	460103740	5830	5830	5830	5830	0
131	20240701	183600	460103740	5830	5830	5830	5830	0
132	20240701	183500	460103740	5830	5830	5830	5830	0
133	20240701	183400	460103740	5830	5830	5830	5830	0
134	20240701	183300	460103740	5830	5830	5830	5830	0
135	20240701	183200	460103740	5830	5830	5830	5830	0
136	20240701	183100	460103740	5830	5830	5830	5830	0
137	20240701	183000	460103740	5830	5830	5830	5830	0
138	20240701	182900	460103740	5830	5830	5830	5830	0
139	20240701	182800	460103740	5830	5830	5830	5830	0
140	20240701	182700	460103740	5830	5830	5830	5830	0
141	20240701	182600	460103740	5830	5830	5830	5830	0
142	20240701	182500	460103740	5830	5830	5830	5830	0
143	20240701	182400	460103740	5830	5830	5830	5830	0
144	20240701	182300	460103740	5830	5830	5830	5830	0
145	20240701	182200	460103740	5830	5830	5830	5830	0
146	20240701	182100	460103740	5830	5830	5830	5830	0
147	20240701	182000	460103740	5830	5830	5830	5830	0
148	20240701	181900	460103740	5830	5830	5830	5830	0
149	20240701	181800	460103740	5830	5830	5830	5830	0
150	20240701	181700	460103740	5830	5830	5830	5830	0
151	20240701	181600	460103740	5830	5830	5830	5830	0
152	20240701	181500	460103740	5830	5830	5830	5830	1346
153	20240701	181400	460103740	5830	5830	5830	5830	0
154	20240701	181300	460103740	5830	5830	5830	5830	0
155	20240701	181200	460103740	5830	5830	5830	5830	0
156	20240701	181100	460103740	5830	5830	5830	5830	0
157	20240701	181000	460103740	5830	5830	5830	5830	0
158	20240701	180900	460103740	5830	5830	5830	5830	0
159	20240701	180800	460103740	5830	5830	5830	5830	0
160	20240701	180700	460103740	5830	5830	5830	5830	0
161	20240701	180600	460103740	5830	5830	5830	5830	0
162	20240701	180500	460103740	5830	5830	5830	5830	0
163	20240701	180400	460103740	5830	5830	5830	5830	0
164	20240701	180300	460103740	5830	5830	5830	5830	0
165	20240701	180200	460103740	5830	5830	5830	5830	0
166	20240701	180100	460103740	5830	5830	5830	5830	0
167	20240701	180000	460103740	5830	5830	5830	5830	0
168	20240701	175900	460103740	5830	5830	5830	5830	0
169	20240701	175800	460103740	5830	5830	5830	5830	0
170	20240701	175700	460103740	5830	5830	5830	5830	0
171	20240701	175600	460103740	5830	5830	5830	5830	0
172	20240701	175500	460103740	5830	5830	5830	5830	0
173	20240701	175400	460103740	5830	5830	5830	5830	0
174	20240701	175300	460103740	5830	5830	5830	5830	0
175	20240701	175200	460103740	5830	5830	5830	5830	0
176	20240701	175100	460103740	5830	5830	5830	5830	0
177	20240701	175000	460103740	5830	5830	5830	5830	0
178	20240701	174900	460103740	5830	5830	5830	5830	0
179	20240701	174800	460103740	5830	5830	5830	5830	0
180	20240701	174700	460103740	5830	5830	5830	5830	0
181	20240701	174600	460103740	5830	5830	5830	5830	0
182	20240701	174500	460103740	5830	5830	5830	5830	1346
183	20240701	174400	460103740	5830	5830	5830	5830	0
184	20240701	174300	460103740	5830	5830	5830	5830	0
185	20240701	174200	460103740	5830	5830	5830	5830	0
186	20240701	174100	460103740	5830	5830	5830	5830	0
187	20240701	174000	460103740	5830	5830	5830	5830	0
188	20240701	173900	460103740	5830	5830	5830	5830	0
189	20240701	173800	460103740	5830	5830	5830	5830	0
190	20240701	173700	460103740	5830	5830	5830	5830	0
191	20240701	173600	460103740	5830	5830	5830	5830	0
192	20240701	173500	460103740	5830	5830	5830	5830	0
193	20240701	173400	460103740	5830	5830	5830	5830	0
194	20240701	173300	460103740	5830	5830	5830	5830	0
195	20240701	173200	460103740	5830	5830	5830	5830	0
196	20240701	173100	460103740	5830	5830	5830	5830	0
197	20240701	173000	460103740	5830	5830	5830	5830	0
198	20240701	172900	460103740	5830	5830	5830	5830	0
199	20240701	172800	460103740	5830	5830	5830	5830	0
200	20240701	172700	460103740	5830	5830	5830	5830	0
201	20240701	172600	460103740	5830	5830	5830	5830	0
202	20240701	172500	460103740	5830	5830	5830	5830	0
203	20240701	172400	460103740	5830	5830	5830	5830	0
204	20240701	172300	460103740	5830	5830	5830	5830	0
205	20240701	172200	460103740	5830	5830	5830	5830	0
206	20240701	172100	460103740	5830	5830	5830	5830	0
207	20240701	172000	460103740	5830	5830	5830	5830	0
208	20240701	171900	460103740	5830	5830	5830	5830	0
209	20240701	171800	460103740	5830	5830	5830	5830	0
210	20240701	171700	460103740	5830	5830	5830	5830	0
211	20240701	171600	460103740	5830	5830	5830	5830	0
212	20240701	171500	460103740	5830	5830	5830	5830	1346
213	20240701	171400	460103740	5830	5830	5830	5830	0
214	20240701	171300	460103740	5830	5830	5830	5830	0
215	20240701	171200	460103740	5830	5830	5830	5830	0
216	20240701	171100	460103740	5830	5830	5830	5830	0
217	20240701	171000	460103740	5830	5830	5830	5830	0
218	20240701	170900	460103740	5830	5830	5830	5830	0
219	20240701	170800	460103740	5830	5830	5830	5830	0
220	20240701	170700	460103740	5830	5830	5830	5830	0
221	20240701	170600	460103740	5830	5830	5830	5830	0
222	20240701	170500	460103740	5830	5830	5830	5830	0
223	20240701	170400	460103740	5830	5830	5830	5830	0
224	20240701	170300	460103740	5830	5830	5830	5830	0
225	20240701	170200	460103740	5830	5830	5830	5830	0
226	20240701	170100	460103740	5830	5830	5830	5830	0
227	20240701	170000	460103740	5830	5830	5830	5830	0
228	20240701	165900	460103740	5830	5830	5830	5830	0
229	20240701	165800	460103740	5830	5830	5830	5830	0
230	20240701	165700	460103740	5830	5830	5830	5830	0
231	20240701	165600	460103740	5830	5830	5830	5830	0
232	20240701	165500	460103740	5830	5830	5830	5830	0
233	20240701	165400	460103740	5830	5830	5830	5830	0
234	20240701	165300	460103740	5830	5830	5830	5830	0
235	20240701	165200	460103740	5830	5830	5830	5830	0
236	20240701	165100	460103740	5830	5830	5830	5830	0
237	20240701	165000	460103740	5830	5830	5830	5830	0
238	20240701	164900	460103740	5830	5830	5830	5830	0
239	20240701	164800	460103740	5830	5830	5830	5830	0
240	20240701	164700	460103740	5830	5830	5830	5830	0
241	20240701	164600	460103740	5830	5830	5830	5830	0
242	20240701	164500	460103740	5830	5830	5830	5830	1346
243	20240701	164400	460103740	5830	5830	5830	5830	0
244	20240701	164300	460103740	5830	5830	5830	5830	0
245	20240701	164200	460103740	5830	5830	5830	5830	0
246	20240701	164100	460103740	5830	5830	5830	5830	0
247	20240701	164000	460103740	5830	5830	5830	5830	0
248	20240701	163900	460103740	5830	5830	5830	5830	0
249	20240701	163800	460103740	5830	5830	5830	5830	0
250	20240701	163700	460103740	5830	5830	5830	5830	0
251	20240701	163600	460103740	5830	5830	5830	5830	0
252	20240701	163500	460103740	5830	5830	5830	5830	0
253	20240701	163400	460103740	5830	5830	5830	5830	0
254	20240701	163300	460103740	5830	5830	5830	5830	0
255	20240701	163200	460103740	5830	5830	5830	5830	0
256	20240701	163100	460103740	5830	5830	5830	5830	0
257	20240701	163000	460103740	5830	5830	5830	5830	0
258	20240701	162900	460103740	5830	5830	5830	5830	0
259	20240701	162800	460103740	5830	5830	5830	5830	0
260	20240701	162700	460103740	5830	5830	5830	5830	0
261	20240701	162600	460103740	5830	5830	5830	5830	0
262	20240701	162500	460103740	5830	5830	5830	5830	0
263	20240701	162400	460103740	5830	5830	5830	5830	0
264	20240701	162300	460103740	5830	5830	5830	5830	0
265	20240701	162200	460103740	5830	5830	5830	5830	0
266	20240701	162100	460103740	5830	5830	5830	5830	0
267	20240701	162000	460103740	5830	5830	5830	5830	0
268	20240701	161900	460103740	5830	5830	5830	5830	0
269	20240701	161800	460103740	5830	5830	5830	5830	0
270	20240701	161700	460103740	5830	5830	5830	5830	0
271	20240701	161600	460103740	5830	5830	5830	5830	0
272	20240701	161500	460103740	5830	5830	5830	5830	1346
273	20240701	161400	460103740	5830	5830	5830	5830	0
274	20240701	161300	460103740	5830	5830	5830	5830	0
275	20240701	161200	460103740	5830	5830	5830	5830	0
276	20240701	161100	460103740	5830	5830	5830	5830	0
277	20240701	161000	460103740	5830	5830	5830	5830	0
278	20240701	160900	460103740	5830	5830	5830	5830	0
279	20240701	160800	460103740	5830	5830	5830	5830	0
280	20240701	160700	460103740	5830	5830	5830	5830	0
281	20240701	160600	460103740	5830	5830	5830	5830	0
282	20240701	160500	460103740	5830	5830	5830	5830	0
283	20240701	160400	460103740	5830	5830	5830	5830	0
284	20240701	160300	460103740	5830	5830	5830	5830	0
285	20240701	160200	460103740	5830	5830	5830	5830	0
286	20240701	160100	460103740	5830	5830	5830	5830	0
287	20240701	160000	460103740	5830	5830	5830	5830	0
288	20240701	155900	460103740	5830	5830	5830	5830	0
289	20240701	155800	460103740	5830	5830	5830	5830	0
290	20240701	155700	460103740	5830	5830	5830	5830	0
291	20240701	155600	460103740	5830	5830	5830	5830	0
292	20240701	155500	460103740	5830	5830	5830	5830	0
293	20240701	155400	460103740	5830	5830	5830	5830	0
294	20240701	155300	460103740	5830	5830	5830	5830	0
295	20240701	155200	460103740	5830	5830	5830	5830	0
296	20240701	155100	460103740	5830	5830	5830	5830	0
297	20240701	155000	460103740	5830	5830	5830	5830	0
298	20240701	154900	460103740	5830	5830	5830	5830	0
299	20240701	154800	460103740	5830	5830	5830	5830	0
300	20240701	154700	460103740	5830	5830	5830	5830	0
301	20240701	154600	460103740	5830	5830	5830	5830	0
302	20240701	154500	460103740	5830	5830	5830	5830	1346
303	20240701	154400	460103740	5830	5830	5830	5830	0
304	20240701	154300	460103740	5830	5830	5830	5830	0
305	20240701	154200	460103740	5830	5830	5830	5830	0
306	20240701	154100	460103740	5830	5830	5830	5830	0
307	20240701	154000	460103740	5830	5830	5830	5830	0
308	20240701	153900	460103740	5830	5830	5830	5830	0
309	20240701	153800	460103740	5830	5830	5830	5830	0
310	20240701	153700	460103740	5830	5830	5830	5830	0
311	20240701	153600	460103740	5830	5830	5830	5830	0
312	20240701	153500	460103740	5830	5830	5830	5830	0
313	20240701	153400	460103740	5830	5830	5830	5830	0
314	20240701	153300	460103740	5830	5830	5830	5830	0
315	20240701	153200	460103740	5830	5830	5830	5830	0
316	20240701	153100	460103740	5830	5830	5830	5830	0
317	20240701	153000	460103740	5830	5830	5830	5830	1346
318	20240701	152900	452256560	5780	5780	5780	5780	0
319	20240701	152800	452256560	5780	5780	5780	5780	0
320	20240701	152700	452256560	5780	5780	5780	5780	0
321	20240701	152600	452256560	5780	5780	5780	5780	0
322	20240701	152500	452256560	5780	5780	5780	5780	0
323	20240701	152400	452256560	5780	5780	5780	5780	0
324	20240701	152300	452256560	5780	5780	5780	5780	0
325	20240701	152200	452256560	5780	5780	5780	5780	0
326	20240701	152100	452256560	5780	5780	5780	5780	0
327	20240701	152000	452256560	5780	5780	5780	5780	0
328	20240701	151900	452256560	5780	5760	5780	5720	304
329	20240701	151800	450512290	5780	5780	5780	5780	1
330	20240701	151700	450506510	5770	5770	5770	5770	25
331	20240701	151600	450362260	5800	5770	5800	5770	28
332	20240701	151500	450200670	5770	5770	5770	5770	109
333	20240701	151400	449571740	5770	5790	5790	5770	2
334	20240701	151300	449560180	5790	5790	5790	5770	23
335	20240701	151200	449427060	5790	5790	5790	5790	0
336	20240701	151100	449427060	5790	5790	5790	5790	0
337	20240701	151000	449427060	5790	5790	5790	5750	117
338	20240701	150900	448754120	5800	5780	5800	5780	10
339	20240701	150800	448696250	5780	5770	5790	5770	91
340	20240701	150700	448169710	5780	5780	5780	5780	12
341	20240701	150600	448100350	5770	5760	5770	5760	11
342	20240701	150500	448036970	5760	5760	5760	5760	0
343	20240701	150400	448036970	5760	5760	5760	5760	0
344	20240701	150300	448036970	5760	5760	5760	5760	1
345	20240701	150200	448031210	5770	5760	5770	5760	6
346	20240701	150100	447996640	5760	5760	5760	5760	0
347	20240701	150000	447996640	5760	5760	5760	5760	0
348	20240701	145900	447996640	5760	5760	5760	5760	0
349	20240701	145800	447996640	5760	5760	5760	5760	2
350	20240701	145700	447985120	5780	5780	5780	5780	0
351	20240701	145600	447985120	5780	5780	5780	5780	0
352	20240701	145500	447985120	5780	5780	5780	5780	0
353	20240701	145400	447985120	5780	5780	5780	5780	0
354	20240701	145300	447985120	5780	5780	5780	5780	0
355	20240701	145200	447985120	5780	5780	5780	5780	0
356	20240701	145100	447985120	5780	5780	5780	5780	0
357	20240701	145000	447985120	5780	5780	5780	5780	6
358	20240701	144900	447950440	5780	5780	5780	5780	1
359	20240701	144800	447944660	5790	5780	5790	5780	59
360	20240701	144700	447603070	5730	5730	5730	5730	0
361	20240701	144600	447603070	5730	5790	5790	5730	3
362	20240701	144500	447585760	5780	5780	5780	5780	1
363	20240701	144400	447579980	5730	5730	5730	5730	0
364	20240701	144300	447579980	5730	5730	5730	5730	0
365	20240701	144200	447579980	5730	5770	5790	5730	7
366	20240701	144100	447539570	5810	5810	5810	5810	0
367	20240701	144000	447539570	5810	5810	5810	5810	0
368	20240701	143900	447539570	5810	5810	5810	5810	0
369	20240701	143800	447539570	5810	5770	5810	5730	13
370	20240701	143700	447464330	5740	5740	5740	5740	0
371	20240701	143600	447464330	5740	5750	5750	5740	340
372	20240701	143500	445511550	5820	5820	5820	5820	0
373	20240701	143400	445511550	5820	5820	5820	5820	0
374	20240701	143300	445511550	5820	5820	5820	5820	0
375	20240701	143200	445511550	5820	5820	5820	5820	0
376	20240701	143100	445511550	5820	5820	5820	5820	0
377	20240701	143000	445511550	5820	5780	5830	5780	12
378	20240701	142900	445441740	5750	5750	5750	5750	0
379	20240701	142800	445441740	5750	5750	5750	5750	30
380	20240701	142700	445269240	5830	5830	5830	5830	0
381	20240701	142600	445269240	5830	5830	5830	5830	0
382	20240701	142500	445269240	5830	5830	5830	5830	0
383	20240701	142400	445269240	5830	5790	5830	5790	13
384	20240701	142300	445193930	5740	5770	5770	5740	396
385	20240701	142200	442917680	5820	5820	5820	5820	0
386	20240701	142100	442917680	5820	5820	5820	5820	0
387	20240701	142000	442917680	5820	5820	5820	5820	0
388	20240701	141900	442917680	5820	5810	5820	5810	3
389	20240701	141800	442900230	5740	5810	5810	5740	93
390	20240701	141700	442363070	5840	5840	5840	5840	0
391	20240701	141600	442363070	5840	5830	5840	5830	3
392	20240701	141500	442345570	5820	5830	5830	5820	7
393	20240701	141400	442304780	5840	5840	5840	5840	0
394	20240701	141300	442304780	5840	5840	5840	5840	0
395	20240701	141200	442304780	5840	5840	5840	5840	0
396	20240701	141100	442304780	5840	5840	5840	5840	0
397	20240701	141000	442304780	5840	5840	5840	5840	0
398	20240701	140900	442304780	5840	5810	5840	5810	30
399	20240701	140800	442130360	5810	5810	5810	5810	61
400	20240701	140700	441775950	5810	5810	5810	5810	12
401	20240701	140600	441706230	5800	5800	5800	5800	2
402	20240701	140500	441694630	5790	5800	5800	5790	172
403	20240701	140400	440698470	5800	5800	5800	5800	0
404	20240701	140300	440698470	5800	5790	5800	5790	236
405	20240701	140200	439332020	5790	5790	5790	5790	0
406	20240701	140100	439332020	5790	5790	5790	5790	1
407	20240701	140000	439326230	5780	5780	5780	5780	1
408	20240701	135900	439320450	5780	5780	5780	5780	0
409	20240701	135800	439320450	5780	5780	5780	5780	0
410	20240701	135700	439320450	5780	5780	5780	5780	0
411	20240701	135600	439320450	5780	5780	5780	5780	1
412	20240701	135500	439314670	5820	5820	5820	5820	0
413	20240701	135400	439314670	5820	5820	5820	5820	0
414	20240701	135300	439314670	5820	5820	5820	5820	0
415	20240701	135200	439314670	5820	5820	5820	5820	0
416	20240701	135100	439314670	5820	5820	5820	5820	0
417	20240701	135000	439314670	5820	5820	5820	5820	0
418	20240701	134900	439314670	5820	5820	5820	5820	0
419	20240701	134800	439314670	5820	5820	5820	5820	0
420	20240701	134700	439314670	5820	5820	5820	5820	0
421	20240701	134600	439314670	5820	5820	5820	5820	1
422	20240701	134500	439308850	5740	5770	5770	5740	200
423	20240701	134400	438158050	5830	5820	5830	5820	29
424	20240701	134300	437988990	5780	5780	5780	5780	1
425	20240701	134200	437983210	5760	5760	5760	5760	0
426	20240701	134100	437983210	5760	5760	5760	5760	0
427	20240701	134000	437983210	5760	5760	5760	5760	0
428	20240701	133900	437983210	5760	5760	5760	5760	0
429	20240701	133800	437983210	5760	5760	5760	5760	0
430	20240701	133700	437983210	5760	5760	5760	5760	0
431	20240701	133600	437983210	5760	5760	5760	5760	0
432	20240701	133500	437983210	5760	5760	5760	5760	0
433	20240701	133400	437983210	5760	5740	5760	5740	35
434	20240701	133300	437781630	5760	5760	5760	5760	0
435	20240701	133200	437781630	5760	5760	5760	5760	0
436	20240701	133100	437781630	5760	5760	5760	5760	0
437	20240701	133000	437781630	5760	5760	5760	5760	0
438	20240701	132900	437781630	5760	5760	5760	5760	0
439	20240701	132800	437781630	5760	5750	5760	5750	33
440	20240701	132700	437591580	5730	5730	5730	5730	1
441	20240701	132600	437585850	5750	5750	5750	5750	2
442	20240701	132500	437574350	5780	5780	5780	5780	0
443	20240701	132400	437574350	5780	5780	5780	5780	0
444	20240701	132300	437574350	5780	5780	5780	5780	0
445	20240701	132200	437574350	5780	5780	5780	5780	0
446	20240701	132100	437574350	5780	5780	5780	5780	0
447	20240701	132000	437574350	5780	5820	5820	5700	1262
448	20240701	131900	430331690	5840	5840	5840	5840	0
449	20240701	131800	430331690	5840	5840	5840	5840	0
450	20240701	131700	430331690	5840	5840	5840	5840	30
451	20240701	131600	430156490	5840	5830	5840	5830	126
452	20240701	131500	429420720	5820	5820	5820	5820	1
453	20240701	131400	429414900	5830	5830	5830	5830	0
454	20240701	131300	429414900	5830	5830	5830	5830	0
455	20240701	131200	429414900	5830	5830	5830	5830	30
456	20240701	131100	429240000	5850	5850	5850	5850	0
457	20240701	131000	429240000	5850	5850	5850	5850	0
458	20240701	130900	429240000	5850	5850	5850	5850	0
459	20240701	130800	429240000	5850	5850	5850	5850	100
460	20240701	130700	428655000	5810	5810	5810	5810	0
461	20240701	130600	428655000	5810	5800	5810	5800	2
462	20240701	130500	428643390	5850	5850	5850	5850	0
463	20240701	130400	428643390	5850	5850	5850	5850	0
464	20240701	130300	428643390	5850	5810	5850	5810	29
465	20240701	130200	428473810	5820	5820	5820	5820	0
466	20240701	130100	428473810	5820	5820	5820	5820	0
467	20240701	130000	428473810	5820	5820	5820	5820	0
468	20240701	125900	428473810	5820	5820	5820	5820	0
469	20240701	125800	428473810	5820	5820	5820	5820	0
470	20240701	125700	428473810	5820	5820	5820	5820	0
471	20240701	125600	428473810	5820	5820	5820	5820	0
472	20240701	125500	428473810	5820	5820	5820	5820	0
473	20240701	125400	428473810	5820	5800	5820	5790	257
474	20240701	125300	426984470	5850	5850	5850	5850	0
475	20240701	125200	426984470	5850	5830	5850	5830	27
476	20240701	125100	426826590	5840	5840	5840	5840	0
477	20240701	125000	426826590	5840	5840	5840	5840	0
478	20240701	124900	426826590	5840	5840	5840	5840	30
479	20240701	124800	426651390	5840	5840	5840	5840	0
480	20240701	124700	426651390	5840	5840	5840	5840	27
481	20240701	124600	426493710	5840	5840	5840	5840	0
482	20240701	124500	426493710	5840	5840	5840	5840	0
483	20240701	124400	426493710	5840	5840	5840	5840	0
484	20240701	124300	426493710	5840	5830	5840	5830	5
485	20240701	124200	426464540	5840	5840	5840	5840	0
486	20240701	124100	426464540	5840	5840	5840	5840	0
487	20240701	124000	426464540	5840	5840	5840	5840	0
488	20240701	123900	426464540	5840	5840	5840	5840	0
489	20240701	123800	426464540	5840	5840	5840	5840	0
490	20240701	123700	426464540	5840	5830	5840	5830	28
491	20240701	123600	426301030	5840	5840	5840	5840	0
492	20240701	123500	426301030	5840	5840	5840	5840	0
493	20240701	123400	426301030	5840	5840	5840	5840	0
494	20240701	123300	426301030	5840	5840	5840	5840	0
495	20240701	123200	426301030	5840	5840	5840	5840	0
496	20240701	123100	426301030	5840	5840	5840	5840	51
497	20240701	123000	426003190	5840	5840	5840	5840	0
498	20240701	122900	426003190	5840	5840	5840	5840	1
499	20240701	122800	425997350	5800	5800	5800	5800	0
500	20240701	122700	425997350	5800	5800	5800	5800	0
501	20240701	122600	425997350	5800	5800	5800	5800	0
502	20240701	122500	425997350	5800	5800	5800	5800	1000
503	20240701	122400	420197350	5840	5840	5840	5840	10
504	20240701	122300	420138950	5840	5840	5850	5840	34
505	20240701	122200	419940150	5850	5850	5850	5850	0
506	20240701	122100	419940150	5850	5800	5850	5800	201
507	20240701	122000	418764360	5830	5830	5830	5830	0
508	20240701	121900	418764360	5830	5830	5830	5830	0
509	20240701	121800	418764360	5830	5830	5830	5830	0
510	20240701	121700	418764360	5830	5830	5830	5830	0
511	20240701	121600	418764360	5830	5830	5830	5830	0
512	20240701	121500	418764360	5830	5830	5830	5810	1191
513	20240701	121400	411822240	5880	5880	5880	5880	0
514	20240701	121300	411822240	5880	5840	5880	5840	10
515	20240701	121200	411763480	5850	5830	5850	5830	22
516	20240701	121100	411635200	5830	5850	5850	5830	296
517	20240701	121000	409907090	5890	5890	5890	5890	0
518	20240701	120900	409907090	5890	5870	5890	5870	1668
519	20240701	120800	400099280	5890	5860	5890	5860	59
520	20240701	120700	399753510	5890	5890	5890	5890	0
521	20240701	120600	399753510	5890	5880	5890	5880	11
522	20240701	120500	399688820	5890	5890	5890	5890	0
523	20240701	120400	399688820	5890	5890	5890	5890	57
524	20240701	120300	399353090	5880	5880	5880	5880	1
525	20240701	120200	399347210	5840	5850	5850	5840	128
526	20240701	120100	398598610	5900	5900	5900	5900	28
527	20240701	120000	398433410	5900	5900	5900	5890	201
528	20240701	115900	397247530	5900	5900	5900	5900	0
529	20240701	115800	397247530	5900	5900	5900	5900	30
530	20240701	115700	397070530	5900	5900	5900	5900	28
531	20240701	115600	396905330	5900	5900	5900	5900	320
532	20240701	115500	395017330	5900	5890	5900	5890	1302
533	20240701	115400	387345390	5890	5880	5890	5880	27
534	20240701	115300	387186370	5890	5880	5890	5880	31
535	20240701	115200	387003840	5830	5830	5830	5830	2
536	20240701	115100	386992180	5830	5830	5830	5830	2
537	20240701	115000	386980520	5890	5890	5890	5890	31
538	20240701	114900	386797930	5890	5890	5890	5890	0
539	20240701	114800	386797930	5890	5850	5890	5850	43
540	20240701	114700	386545020	5820	5820	5820	5820	6
541	20240701	114600	386510100	5820	5850	5850	5820	65
542	20240701	114500	386130000	5850	5840	5850	5840	29
543	20240701	114400	385960360	5850	5840	5850	5840	27
544	20240701	114300	385802610	5840	5840	5840	5840	0
545	20240701	114200	385802610	5840	5820	5840	5810	47
546	20240701	114100	385528580	5830	5830	5830	5830	152
547	20240701	114000	384642420	5820	5820	5820	5820	0
548	20240701	113900	384642420	5820	5820	5820	5820	0
549	20240701	113800	384642420	5820	5820	5820	5820	0
550	20240701	113700	384642420	5820	5820	5820	5820	410
551	20240701	113600	382256220	5820	5800	5820	5800	1675
552	20240701	113500	372512150	5810	5800	5810	5800	304
553	20240701	113400	370748870	5790	5790	5790	5790	850
554	20240701	113300	365827370	5790	5780	5790	5780	870
555	20240701	113200	360793750	5780	5750	5780	5750	1678
556	20240701	113100	351145090	5740	5740	5740	5740	0
557	20240701	113000	351145090	5740	5740	5750	5740	462
558	20240701	112900	348489710	5740	5740	5740	5740	28
559	20240701	112800	348328990	5740	5730	5740	5730	31
560	20240701	112700	348151070	5710	5710	5710	5710	0
561	20240701	112600	348151070	5710	5710	5710	5710	302
562	20240701	112500	346426650	5710	5710	5710	5710	35
563	20240701	112400	346226800	5750	5750	5750	5750	0
564	20240701	112300	346226800	5750	5750	5750	5750	0
565	20240701	112200	346226800	5750	5750	5750	5750	0
566	20240701	112100	346226800	5750	5650	5750	5650	3393
567	20240701	112000	326948370	5640	5620	5640	5620	2360
568	20240701	111900	313659610	5630	5630	5630	5630	0
569	20240701	111800	313659610	5630	5630	5630	5630	15
570	20240701	111700	313575160	5630	5600	5630	5600	501
571	20240701	111600	310769530	5630	5620	5630	5620	18
572	20240701	111500	310668360	5600	5600	5600	5600	1
573	20240701	111400	310662760	5620	5620	5620	5620	500
574	20240701	111300	307852760	5620	5610	5620	5610	2
575	20240701	111200	307841530	5600	5600	5600	5600	0
576	20240701	111100	307841530	5600	5590	5600	5590	4
577	20240701	111000	307819150	5590	5600	5600	5590	268
578	20240701	110900	306319150	5620	5620	5620	5620	0
579	20240701	110800	306319150	5620	5620	5620	5620	4
580	20240701	110700	306296670	5620	5610	5620	5610	91
581	20240701	110600	305786150	5610	5610	5610	5610	9
582	20240701	110500	305735660	5630	5610	5630	5610	28
583	20240701	110400	305578430	5600	5610	5620	5600	572
584	20240701	110300	302365400	5620	5620	5620	5620	0
585	20240701	110200	302365400	5620	5620	5620	5620	0
586	20240701	110100	302365400	5620	5620	5620	5620	0
587	20240701	110000	302365400	5620	5620	5620	5620	0
588	20240701	105900	302365400	5620	5600	5620	5600	2
589	20240701	105800	302354180	5590	5590	5590	5590	1
590	20240701	105700	302348590	5590	5590	5590	5590	1
591	20240701	105600	302343000	5610	5590	5610	5590	17
592	20240701	105500	302247670	5600	5600	5600	5600	9
593	20240701	105400	302197270	5600	5610	5610	5600	15
594	20240701	105300	302113130	5620	5620	5620	5620	0
595	20240701	105200	302113130	5620	5620	5620	5620	0
596	20240701	105100	302113130	5620	5620	5620	5620	0
597	20240701	105000	302113130	5620	5620	5620	5620	0
598	20240701	104900	302113130	5620	5620	5620	5620	10
599	20240701	104800	302056930	5620	5620	5620	5620	2
600	20240701	104700	302045690	5620	5580	5620	5540	2279
601	20240701	104600	289317050	5590	5560	5590	5560	631
602	20240701	104500	285808660	5590	5590	5590	5590	0
603	20240701	104400	285808660	5590	5590	5590	5590	1
604	20240701	104300	285803070	5580	5580	5580	5580	0
605	20240701	104200	285803070	5580	5580	5580	5580	1
606	20240701	104100	285797490	5620	5620	5620	5620	0
607	20240701	104000	285797490	5620	5620	5620	5620	0
608	20240701	103900	285797490	5620	5620	5620	5620	0
609	20240701	103800	285797490	5620	5620	5620	5620	0
610	20240701	103700	285797490	5620	5610	5620	5610	2
611	20240701	103600	285786260	5560	5570	5570	5560	200
612	20240701	103500	284674250	5640	5640	5640	5640	0
613	20240701	103400	284674250	5640	5640	5640	5640	0
614	20240701	103300	284674250	5640	5640	5640	5640	0
615	20240701	103200	284674250	5640	5640	5640	5640	0
616	20240701	103100	284674250	5640	5640	5640	5640	15
617	20240701	103000	284589650	5640	5560	5640	5550	4890
618	20240701	102900	257307100	5560	5570	5590	5560	519
619	20240701	102800	254410010	5590	5600	5600	5580	1855
620	20240701	102700	244045710	5590	5620	5620	5590	899
621	20240701	102600	239006220	5630	5630	5630	5630	0
622	20240701	102500	239006220	5630	5630	5630	5630	0
623	20240701	102400	239006220	5630	5640	5640	5630	218
624	20240701	102300	237778840	5650	5650	5650	5650	0
625	20240701	102200	237778840	5650	5650	5650	5650	2
626	20240701	102100	237767540	5670	5670	5670	5670	0
627	20240701	102000	237767540	5670	5640	5670	5640	402
628	20240701	101900	235490910	5600	5650	5670	5600	2997
629	20240701	101800	218631880	5640	5630	5640	5630	126
630	20240701	101700	217922330	5620	5590	5620	5590	2408
631	20240701	101600	204418350	5600	5600	5600	5600	88
632	20240701	101500	203925550	5600	5600	5600	5600	10
633	20240701	101400	203869550	5610	5590	5610	5590	9
634	20240701	101300	203819210	5610	5610	5610	5580	3
635	20240701	101200	203802410	5610	5610	5610	5610	277
636	20240701	101100	202248440	5610	5610	5610	5610	7
637	20240701	101000	202209170	5600	5630	5630	5590	2070
638	20240701	100900	190595050	5650	5660	5670	5640	2896
639	20240701	100800	174236550	5670	5680	5680	5670	193
640	20240701	100700	173141410	5680	5680	5680	5680	0
641	20240701	100600	173141410	5680	5670	5680	5670	2
642	20240701	100500	173130060	5670	5690	5690	5630	2833
643	20240701	100400	157103160	5720	5720	5720	5720	360
644	20240701	100300	155043960	5700	5690	5700	5690	294
645	20240701	100200	153368610	5680	5690	5690	5680	233
646	20240701	100100	152045150	5680	5680	5680	5680	4
647	20240701	100000	152022430	5680	5710	5710	5680	4616
648	20240701	095900	125793190	5710	5740	5770	5690	3412
649	20240701	095800	106280530	5790	5790	5790	5790	0
650	20240701	095700	106280530	5790	5790	5790	5790	0
651	20240701	095600	106280530	5790	5740	5790	5740	33
652	20240701	095500	106090960	5780	5780	5780	5780	1
653	20240701	095400	106085180	5790	5790	5790	5790	0
654	20240701	095300	106085180	5790	5760	5790	5760	51
655	20240701	095200	105791390	5800	5800	5800	5800	0
656	20240701	095100	105791390	5800	5800	5800	5800	0
657	20240701	095000	105791390	5800	5800	5800	5800	0
658	20240701	094900	105791390	5800	5760	5800	5680	3312
659	20240701	094800	86811670	5780	5800	5800	5770	27
660	20240701	094700	86655620	5780	5780	5780	5780	2
661	20240701	094600	86644060	5800	5800	5800	5800	0
662	20240701	094500	86644060	5800	5780	5800	5760	2003
663	20240701	094400	75105160	5820	5820	5820	5820	0
664	20240701	094300	75105160	5820	5790	5820	5790	203
665	20240701	094200	73929700	5790	5790	5790	5790	0
666	20240701	094100	73929700	5790	5800	5800	5780	4133
667	20240701	094000	50028430	5810	5810	5810	5800	111
668	20240701	093900	49384570	5820	5820	5820	5820	0
669	20240701	093800	49384570	5820	5820	5820	5800	55
670	20240701	093700	49064970	5830	5820	5830	5820	496
671	20240701	093600	46174500	5820	5820	5820	5820	1
672	20240701	093500	46168680	5830	5820	5830	5800	2677
673	20240701	093400	30623370	5820	5840	5840	5820	223
674	20240701	093300	29323470	5840	5840	5840	5840	3
675	20240701	093200	29305950	5840	5820	5850	5820	63
676	20240701	093100	28938090	5820	5820	5820	5820	0
677	20240701	093000	28938090	5820	5820	5820	5820	4
678	20240701	092900	28914810	5850	5850	5850	5850	100
679	20240701	092800	28329810	5850	5850	5860	5850	4
680	20240701	092700	28306390	5800	5860	5860	5800	1399
681	20240701	092600	20135870	5890	5890	5890	5890	1
682	20240701	092500	20129980	5890	5880	5920	5870	517
683	20240701	092400	17092800	5920	5890	5920	5890	141
684	20240701	092300	16262220	5940	5910	5940	5900	222
685	20240701	092200	14951430	5910	5910	5910	5910	21
686	20240701	092100	14827320	5940	5920	5940	5920	100
687	20240701	092000	14233580	5940	5940	5940	5940	100
688	20240701	091900	13639580	5940	5940	5940	5940	0
689	20240701	091800	13639580	5940	5940	5940	5940	0
690	20240701	091700	13639580	5940	5940	5940	5940	3
691	20240701	091600	13621760	5920	5920	5920	5920	150
692	20240701	091500	12733760	5930	5950	5950	5930	165
693	20240701	091400	11754830	5950	5950	5950	5950	3
694	20240701	091300	11736980	5950	5950	5950	5950	27
695	20240701	091200	11576330	5950	5950	5950	5950	21
696	20240701	091100	11451380	5950	5960	5960	5950	130
697	20240701	091000	10676590	5930	5940	5950	5930	74
698	20240701	090900	10236970	5940	5940	5940	5940	20
699	20240701	090800	10118170	5940	5930	5940	5910	261
700	20240701	090700	8572740	5920	5940	5940	5920	186
701	20240701	090600	7469990	5940	5930	5940	5930	15
702	20240701	090500	7380950	5930	5960	5970	5930	53
703	20240701	090400	7065140	5950	5980	5990	5950	271
704	20240701	090300	5445990	5940	5920	6150	5920	655
705	20240701	090200	1564870	5920	5920	5920	5920	0
706	20240701	090100	1564870	5920	5920	5920	5920	0
707	20240701	090000	1564870	5920	5950	5970	5920	263