KissMeData/023350/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	190900	456605970	5280	5280	5280	5280	7437
3	20240704	190800	456605970	5280	5280	5280	5280	0
4	20240704	190700	456605970	5280	5280	5280	5280	0
5	20240704	190600	456605970	5280	5280	5280	5280	0
6	20240704	190500	456605970	5280	5280	5280	5280	0
7	20240704	190400	456605970	5280	5280	5280	5280	0
8	20240704	190300	456605970	5280	5280	5280	5280	0
9	20240704	190200	456605970	5280	5280	5280	5280	0
10	20240704	190100	456605970	5280	5280	5280	5280	0
11	20240704	190000	456605970	5280	5280	5280	5280	0
12	20240704	185900	456605970	5280	5280	5280	5280	0
13	20240704	185800	456605970	5280	5280	5280	5280	0
14	20240704	185700	456605970	5280	5280	5280	5280	0
15	20240704	185600	456605970	5280	5280	5280	5280	0
16	20240704	185500	456605970	5280	5280	5280	5280	0
17	20240704	185400	456605970	5280	5280	5280	5280	0
18	20240704	185300	456605970	5280	5280	5280	5280	0
19	20240704	185200	456605970	5280	5280	5280	5280	0
20	20240704	185100	456605970	5280	5280	5280	5280	0
21	20240704	185000	456605970	5280	5280	5280	5280	0
22	20240704	184900	456605970	5280	5280	5280	5280	0
23	20240704	184800	456605970	5280	5280	5280	5280	0
24	20240704	184700	456605970	5280	5280	5280	5280	0
25	20240704	184600	456605970	5280	5280	5280	5280	0
26	20240704	184500	456605970	5280	5280	5280	5280	0
27	20240704	184400	456605970	5280	5280	5280	5280	0
28	20240704	184300	456605970	5280	5280	5280	5280	0
29	20240704	184200	456605970	5280	5280	5280	5280	0
30	20240704	184100	456605970	5280	5280	5280	5280	0
31	20240704	184000	456605970	5280	5280	5280	5280	0
32	20240704	183900	456605970	5280	5280	5280	5280	7437
33	20240704	183800	456605970	5280	5280	5280	5280	0
34	20240704	183700	456605970	5280	5280	5280	5280	0
35	20240704	183600	456605970	5280	5280	5280	5280	0
36	20240704	183500	456605970	5280	5280	5280	5280	0
37	20240704	183400	456605970	5280	5280	5280	5280	0
38	20240704	183300	456605970	5280	5280	5280	5280	0
39	20240704	183200	456605970	5280	5280	5280	5280	0
40	20240704	183100	456605970	5280	5280	5280	5280	0
41	20240704	183000	456605970	5280	5280	5280	5280	0
42	20240704	182900	456605970	5280	5280	5280	5280	0
43	20240704	182800	456605970	5280	5280	5280	5280	0
44	20240704	182700	456605970	5280	5280	5280	5280	0
45	20240704	182600	456605970	5280	5280	5280	5280	0
46	20240704	182500	456605970	5280	5280	5280	5280	0
47	20240704	182400	456605970	5280	5280	5280	5280	0
48	20240704	182300	456605970	5280	5280	5280	5280	0
49	20240704	182200	456605970	5280	5280	5280	5280	0
50	20240704	182100	456605970	5280	5280	5280	5280	0
51	20240704	182000	456605970	5280	5280	5280	5280	0
52	20240704	181900	456605970	5280	5280	5280	5280	0
53	20240704	181800	456605970	5280	5280	5280	5280	0
54	20240704	181700	456605970	5280	5280	5280	5280	0
55	20240704	181600	456605970	5280	5280	5280	5280	0
56	20240704	181500	456605970	5280	5280	5280	5280	0
57	20240704	181400	456605970	5280	5280	5280	5280	0
58	20240704	181300	456605970	5280	5280	5280	5280	0
59	20240704	181200	456605970	5280	5280	5280	5280	0
60	20240704	181100	456605970	5280	5280	5280	5280	0
61	20240704	181000	456605970	5280	5280	5280	5280	0
62	20240704	180900	456605970	5280	5280	5280	5280	7437
63	20240704	180800	456605970	5280	5280	5280	5280	0
64	20240704	180700	456605970	5280	5280	5280	5280	0
65	20240704	180600	456605970	5280	5280	5280	5280	0
66	20240704	180500	456605970	5280	5280	5280	5280	0
67	20240704	180400	456605970	5280	5280	5280	5280	0
68	20240704	180300	456605970	5280	5280	5280	5280	0
69	20240704	180200	456605970	5280	5280	5280	5280	0
70	20240704	180100	456605970	5280	5280	5280	5280	0
71	20240704	180000	456605970	5280	5280	5280	5280	0
72	20240704	175900	456605970	5280	5280	5280	5280	0
73	20240704	175800	456605970	5280	5280	5280	5280	0
74	20240704	175700	456605970	5280	5280	5280	5280	0
75	20240704	175600	456605970	5280	5280	5280	5280	0
76	20240704	175500	456605970	5280	5280	5280	5280	0
77	20240704	175400	456605970	5280	5280	5280	5280	0
78	20240704	175300	456605970	5280	5280	5280	5280	0
79	20240704	175200	456605970	5280	5280	5280	5280	0
80	20240704	175100	456605970	5280	5280	5280	5280	0
81	20240704	175000	456605970	5280	5280	5280	5280	0
82	20240704	174900	456605970	5280	5280	5280	5280	0
83	20240704	174800	456605970	5280	5280	5280	5280	0
84	20240704	174700	456605970	5280	5280	5280	5280	0
85	20240704	174600	456605970	5280	5280	5280	5280	0
86	20240704	174500	456605970	5280	5280	5280	5280	0
87	20240704	174400	456605970	5280	5280	5280	5280	0
88	20240704	174300	456605970	5280	5280	5280	5280	0
89	20240704	174200	456605970	5280	5280	5280	5280	0
90	20240704	174100	456605970	5280	5280	5280	5280	0
91	20240704	174000	456605970	5280	5280	5280	5280	0
92	20240704	173900	456605970	5280	5280	5280	5280	7437
93	20240704	173800	456605970	5280	5280	5280	5280	0
94	20240704	173700	456605970	5280	5280	5280	5280	0
95	20240704	173600	456605970	5280	5280	5280	5280	0
96	20240704	173500	456605970	5280	5280	5280	5280	0
97	20240704	173400	456605970	5280	5280	5280	5280	0
98	20240704	173300	456605970	5280	5280	5280	5280	0
99	20240704	173200	456605970	5280	5280	5280	5280	0
100	20240704	173100	456605970	5280	5280	5280	5280	0
101	20240704	173000	456605970	5280	5280	5280	5280	0
102	20240704	172900	456605970	5280	5280	5280	5280	0
103	20240704	172800	456605970	5280	5280	5280	5280	0
104	20240704	172700	456605970	5280	5280	5280	5280	0
105	20240704	172600	456605970	5280	5280	5280	5280	0
106	20240704	172500	456605970	5280	5280	5280	5280	0
107	20240704	172400	456605970	5280	5280	5280	5280	0
108	20240704	172300	456605970	5280	5280	5280	5280	0
109	20240704	172200	456605970	5280	5280	5280	5280	0
110	20240704	172100	456605970	5280	5280	5280	5280	0
111	20240704	172000	456605970	5280	5280	5280	5280	0
112	20240704	171900	456605970	5280	5280	5280	5280	0
113	20240704	171800	456605970	5280	5280	5280	5280	0
114	20240704	171700	456605970	5280	5280	5280	5280	0
115	20240704	171600	456605970	5280	5280	5280	5280	0
116	20240704	171500	456605970	5280	5280	5280	5280	0
117	20240704	171400	456605970	5280	5280	5280	5280	0
118	20240704	171300	456605970	5280	5280	5280	5280	0
119	20240704	171200	456605970	5280	5280	5280	5280	0
120	20240704	171100	456605970	5280	5280	5280	5280	0
121	20240704	171000	456605970	5280	5280	5280	5280	0
122	20240704	170900	456605970	5280	5280	5280	5280	7437
123	20240704	170800	456605970	5280	5280	5280	5280	0
124	20240704	170700	456605970	5280	5280	5280	5280	0
125	20240704	170600	456605970	5280	5280	5280	5280	0
126	20240704	170500	456605970	5280	5280	5280	5280	0
127	20240704	170400	456605970	5280	5280	5280	5280	0
128	20240704	170300	456605970	5280	5280	5280	5280	0
129	20240704	170200	456605970	5280	5280	5280	5280	0
130	20240704	170100	456605970	5280	5280	5280	5280	0
131	20240704	170000	456605970	5280	5280	5280	5280	0
132	20240704	165900	456605970	5280	5280	5280	5280	0
133	20240704	165800	456605970	5280	5280	5280	5280	0
134	20240704	165700	456605970	5280	5280	5280	5280	0
135	20240704	165600	456605970	5280	5280	5280	5280	0
136	20240704	165500	456605970	5280	5280	5280	5280	0
137	20240704	165400	456605970	5280	5280	5280	5280	0
138	20240704	165300	456605970	5280	5280	5280	5280	0
139	20240704	165200	456605970	5280	5280	5280	5280	0
140	20240704	165100	456605970	5280	5280	5280	5280	0
141	20240704	165000	456605970	5280	5280	5280	5280	0
142	20240704	164900	456605970	5280	5280	5280	5280	0
143	20240704	164800	456605970	5280	5280	5280	5280	0
144	20240704	164700	456605970	5280	5280	5280	5280	0
145	20240704	164600	456605970	5280	5280	5280	5280	0
146	20240704	164500	456605970	5280	5280	5280	5280	0
147	20240704	164400	456605970	5280	5280	5280	5280	0
148	20240704	164300	456605970	5280	5280	5280	5280	0
149	20240704	164200	456605970	5280	5280	5280	5280	0
150	20240704	164100	456605970	5280	5280	5280	5280	0
151	20240704	164000	456605970	5280	5280	5280	5280	0
152	20240704	163900	456605970	5280	5280	5280	5280	7437
153	20240704	163800	456605970	5280	5280	5280	5280	0
154	20240704	163700	456605970	5280	5280	5280	5280	0
155	20240704	163600	456605970	5280	5280	5280	5280	0
156	20240704	163500	456605970	5280	5280	5280	5280	0
157	20240704	163400	456605970	5280	5280	5280	5280	0
158	20240704	163300	456605970	5280	5280	5280	5280	0
159	20240704	163200	456605970	5280	5280	5280	5280	0
160	20240704	163100	456605970	5280	5280	5280	5280	0
161	20240704	163000	456605970	5280	5280	5280	5280	0
162	20240704	162900	456605970	5280	5280	5280	5280	0
163	20240704	162800	456605970	5280	5280	5280	5280	0
164	20240704	162700	456605970	5280	5280	5280	5280	0
165	20240704	162600	456605970	5280	5280	5280	5280	0
166	20240704	162500	456605970	5280	5280	5280	5280	0
167	20240704	162400	456605970	5280	5280	5280	5280	0
168	20240704	162300	456605970	5280	5280	5280	5280	0
169	20240704	162200	456605970	5280	5280	5280	5280	0
170	20240704	162100	456605970	5280	5280	5280	5280	0
171	20240704	162000	456605970	5280	5280	5280	5280	0
172	20240704	161900	456605970	5280	5280	5280	5280	0
173	20240704	161800	456605970	5280	5280	5280	5280	0
174	20240704	161700	456605970	5280	5280	5280	5280	0
175	20240704	161600	456605970	5280	5280	5280	5280	0
176	20240704	161500	456605970	5280	5280	5280	5280	0
177	20240704	161400	456605970	5280	5280	5280	5280	0
178	20240704	161300	456605970	5280	5280	5280	5280	0
179	20240704	161200	456605970	5280	5280	5280	5280	0
180	20240704	161100	456605970	5280	5280	5280	5280	0
181	20240704	161000	456605970	5280	5280	5280	5280	0
182	20240704	160900	456605970	5280	5280	5280	5280	7437
183	20240704	160800	456605970	5280	5280	5280	5280	0
184	20240704	160700	456605970	5280	5280	5280	5280	0
185	20240704	160600	456605970	5280	5280	5280	5280	0
186	20240704	160500	456605970	5280	5280	5280	5280	0
187	20240704	160400	456605970	5280	5280	5280	5280	0
188	20240704	160300	456605970	5280	5280	5280	5280	0
189	20240704	160200	456605970	5280	5280	5280	5280	0
190	20240704	160100	456605970	5280	5280	5280	5280	0
191	20240704	160000	456605970	5280	5280	5280	5280	0
192	20240704	155900	456605970	5280	5280	5280	5280	0
193	20240704	155800	456605970	5280	5280	5280	5280	0
194	20240704	155700	456605970	5280	5280	5280	5280	0
195	20240704	155600	456605970	5280	5280	5280	5280	0
196	20240704	155500	456605970	5280	5280	5280	5280	0
197	20240704	155400	456605970	5280	5280	5280	5280	0
198	20240704	155300	456605970	5280	5280	5280	5280	0
199	20240704	155200	456605970	5280	5280	5280	5280	0
200	20240704	155100	456605970	5280	5280	5280	5280	0
201	20240704	155000	456605970	5280	5280	5280	5280	0
202	20240704	154900	456605970	5280	5280	5280	5280	0
203	20240704	154800	456605970	5280	5280	5280	5280	0
204	20240704	154700	456605970	5280	5280	5280	5280	0
205	20240704	154600	456605970	5280	5280	5280	5280	0
206	20240704	154500	456605970	5280	5280	5280	5280	0
207	20240704	154400	456605970	5280	5280	5280	5280	0
208	20240704	154300	456605970	5280	5280	5280	5280	0
209	20240704	154200	456605970	5280	5280	5280	5280	0
210	20240704	154100	456605970	5280	5280	5280	5280	0
211	20240704	154000	456605970	5280	5280	5280	5280	0
212	20240704	153900	456605970	5280	5280	5280	5280	7437
213	20240704	153800	456605970	5280	5280	5280	5280	0
214	20240704	153700	456605970	5280	5280	5280	5280	0
215	20240704	153600	456605970	5280	5280	5280	5280	0
216	20240704	153500	456605970	5280	5280	5280	5280	0
217	20240704	153400	456605970	5280	5280	5280	5280	0
218	20240704	153300	456605970	5280	5280	5280	5280	0
219	20240704	153200	456605970	5280	5280	5280	5280	0
220	20240704	153100	456605970	5280	5280	5280	5280	0
221	20240704	153000	456605970	5280	5280	5280	5280	7437
222	20240704	152900	417338610	5340	5340	5340	5340	0
223	20240704	152800	417338610	5340	5340	5340	5340	0
224	20240704	152700	417338610	5340	5340	5340	5340	0
225	20240704	152600	417338610	5340	5340	5340	5340	0
226	20240704	152500	417338610	5340	5340	5340	5340	0
227	20240704	152400	417338610	5340	5340	5340	5340	0
228	20240704	152300	417338610	5340	5340	5340	5340	0
229	20240704	152200	417338610	5340	5340	5340	5340	0
230	20240704	152100	417338610	5340	5340	5340	5340	0
231	20240704	152000	417338610	5340	5340	5340	5340	0
232	20240704	151900	417338610	5340	5340	5340	5340	2
233	20240704	151800	417327930	5380	5360	5380	5360	60
234	20240704	151700	417005300	5380	5380	5380	5380	0
235	20240704	151600	417005300	5380	5380	5380	5380	0
236	20240704	151500	417005300	5380	5380	5380	5380	0
237	20240704	151400	417005300	5380	5360	5380	5360	6
238	20240704	151300	416973050	5340	5320	5340	5320	1027
239	20240704	151200	411499530	5330	5320	5330	5320	30
240	20240704	151100	411339650	5330	5330	5330	5330	0
241	20240704	151000	411339650	5330	5330	5330	5330	245
242	20240704	150900	410033800	5330	5330	5330	5330	0
243	20240704	150800	410033800	5330	5330	5330	5330	0
244	20240704	150700	410033800	5330	5330	5330	5330	160
245	20240704	150600	409181000	5350	5340	5350	5340	197
246	20240704	150500	408129010	5360	5360	5360	5360	0
247	20240704	150400	408129010	5360	5360	5360	5360	0
248	20240704	150300	408129010	5360	5360	5360	5360	15
249	20240704	150200	408048610	5340	5340	5340	5340	200
250	20240704	150100	406980610	5350	5350	5350	5350	0
251	20240704	150000	406980610	5350	5350	5350	5350	0
252	20240704	145900	406980610	5350	5350	5350	5350	0
253	20240704	145800	406980610	5350	5350	5350	5350	61
254	20240704	145700	406654260	5380	5380	5380	5380	0
255	20240704	145600	406654260	5380	5380	5380	5380	0
256	20240704	145500	406654260	5380	5380	5380	5380	0
257	20240704	145400	406654260	5380	5380	5380	5380	0
258	20240704	145300	406654260	5380	5380	5380	5380	0
259	20240704	145200	406654260	5380	5380	5380	5380	0
260	20240704	145100	406654260	5380	5380	5380	5380	0
261	20240704	145000	406654260	5380	5380	5380	5380	0
262	20240704	144900	406654260	5380	5380	5380	5380	0
263	20240704	144800	406654260	5380	5380	5380	5380	0
264	20240704	144700	406654260	5380	5380	5380	5380	0
265	20240704	144600	406654260	5380	5340	5380	5340	45
266	20240704	144500	406413000	5340	5340	5340	5340	1108
267	20240704	144400	400496280	5340	5360	5360	5340	2285
268	20240704	144300	388268840	5380	5380	5380	5380	0
269	20240704	144200	388268840	5380	5380	5380	5380	0
270	20240704	144100	388268840	5380	5380	5380	5380	0
271	20240704	144000	388268840	5380	5380	5380	5380	0
272	20240704	143900	388268840	5380	5380	5380	5350	100
273	20240704	143800	387733570	5350	5360	5360	5350	100
274	20240704	143700	387198180	5390	5390	5390	5390	0
275	20240704	143600	387198180	5390	5390	5390	5390	0
276	20240704	143500	387198180	5390	5390	5390	5390	0
277	20240704	143400	387198180	5390	5390	5390	5390	0
278	20240704	143300	387198180	5390	5390	5390	5390	0
279	20240704	143200	387198180	5390	5390	5390	5390	0
280	20240704	143100	387198180	5390	5390	5390	5390	0
281	20240704	143000	387198180	5390	5380	5390	5380	117
282	20240704	142900	386568710	5380	5370	5380	5370	449
283	20240704	142800	384157000	5370	5360	5370	5360	82
284	20240704	142700	383716860	5360	5360	5360	5360	0
285	20240704	142600	383716860	5360	5350	5360	5350	436
286	20240704	142500	381384250	5360	5360	5360	5360	0
287	20240704	142400	381384250	5360	5360	5360	5360	251
288	20240704	142300	380038890	5370	5370	5370	5370	50
289	20240704	142200	379770390	5370	5370	5370	5370	1
290	20240704	142100	379765020	5360	5360	5360	5360	269
291	20240704	142000	378323180	5360	5360	5360	5360	0
292	20240704	141900	378323180	5360	5360	5360	5360	1
293	20240704	141800	378317820	5380	5380	5380	5380	0
294	20240704	141700	378317820	5380	5380	5380	5380	0
295	20240704	141600	378317820	5380	5380	5380	5380	0
296	20240704	141500	378317820	5380	5380	5380	5380	1
297	20240704	141400	378312440	5380	5380	5380	5380	0
298	20240704	141300	378312440	5380	5380	5380	5380	10
299	20240704	141200	378258640	5380	5380	5380	5380	0
300	20240704	141100	378258640	5380	5380	5380	5380	0
301	20240704	141000	378258640	5380	5380	5380	5380	0
302	20240704	140900	378258640	5380	5380	5380	5380	25
303	20240704	140800	378124140	5380	5380	5380	5380	0
304	20240704	140700	378124140	5380	5380	5380	5380	0
305	20240704	140600	378124140	5380	5360	5380	5360	261
306	20240704	140500	376725120	5360	5360	5360	5360	0
307	20240704	140400	376725120	5360	5360	5360	5360	0
308	20240704	140300	376725120	5360	5360	5360	5360	80
309	20240704	140200	376296320	5360	5360	5360	5360	0
310	20240704	140100	376296320	5360	5360	5360	5360	0
311	20240704	140000	376296320	5360	5360	5360	5360	0
312	20240704	135900	376296320	5360	5360	5360	5360	11
313	20240704	135800	376237360	5370	5370	5370	5370	0
314	20240704	135700	376237360	5370	5370	5370	5370	0
315	20240704	135600	376237360	5370	5370	5370	5370	10
316	20240704	135500	376183660	5370	5370	5370	5370	12
317	20240704	135400	376119220	5360	5370	5370	5360	1340
318	20240704	135300	368935020	5380	5380	5380	5380	0
319	20240704	135200	368935020	5380	5380	5380	5380	0
320	20240704	135100	368935020	5380	5380	5380	5380	0
321	20240704	135000	368935020	5380	5380	5380	5380	1
322	20240704	134900	368929640	5380	5380	5380	5380	1
323	20240704	134800	368924260	5380	5380	5380	5380	20
324	20240704	134700	368816660	5380	5380	5380	5380	0
325	20240704	134600	368816660	5380	5380	5380	5380	0
326	20240704	134500	368816660	5380	5380	5380	5380	0
327	20240704	134400	368816660	5380	5380	5380	5380	0
328	20240704	134300	368816660	5380	5380	5380	5380	0
329	20240704	134200	368816660	5380	5380	5380	5380	0
330	20240704	134100	368816660	5380	5380	5380	5380	0
331	20240704	134000	368816660	5380	5380	5380	5380	130
332	20240704	133900	368117260	5370	5370	5370	5370	0
333	20240704	133800	368117260	5370	5370	5370	5370	0
334	20240704	133700	368117260	5370	5370	5370	5370	0
335	20240704	133600	368117260	5370	5370	5370	5370	5
336	20240704	133500	368090410	5370	5370	5370	5370	153
337	20240704	133400	367268800	5370	5370	5370	5370	50
338	20240704	133300	367000300	5370	5370	5370	5370	0
339	20240704	133200	367000300	5370	5370	5370	5370	10
340	20240704	133100	366946600	5380	5380	5380	5380	0
341	20240704	133000	366946600	5380	5380	5380	5380	0
342	20240704	132900	366946600	5380	5380	5380	5380	6
343	20240704	132800	366914320	5380	5380	5380	5380	50
344	20240704	132700	366645320	5370	5370	5370	5370	11
345	20240704	132600	366586250	5370	5370	5370	5370	0
346	20240704	132500	366586250	5370	5370	5370	5370	14
347	20240704	132400	366511070	5380	5380	5380	5380	0
348	20240704	132300	366511070	5380	5380	5380	5380	5
349	20240704	132200	366484170	5370	5370	5370	5370	0
350	20240704	132100	366484170	5370	5370	5370	5370	0
351	20240704	132000	366484170	5370	5370	5370	5370	50
352	20240704	131900	366215670	5360	5360	5360	5360	0
353	20240704	131800	366215670	5360	5360	5360	5360	0
354	20240704	131700	366215670	5360	5360	5360	5360	0
355	20240704	131600	366215670	5360	5360	5360	5360	0
356	20240704	131500	366215670	5360	5360	5360	5360	0
357	20240704	131400	366215670	5360	5360	5360	5360	0
358	20240704	131300	366215670	5360	5360	5360	5360	10
359	20240704	131200	366162070	5360	5360	5360	5360	0
360	20240704	131100	366162070	5360	5360	5360	5360	0
361	20240704	131000	366162070	5360	5360	5360	5360	0
362	20240704	130900	366162070	5360	5360	5360	5360	0
363	20240704	130800	366162070	5360	5360	5360	5360	1
364	20240704	130700	366156710	5370	5370	5370	5370	0
365	20240704	130600	366156710	5370	5370	5370	5370	75
366	20240704	130500	365753960	5380	5380	5380	5380	1
367	20240704	130400	365748580	5380	5380	5380	5380	1
368	20240704	130300	365743200	5370	5370	5370	5370	50
369	20240704	130200	365474700	5380	5380	5380	5380	0
370	20240704	130100	365474700	5380	5380	5380	5380	0
371	20240704	130000	365474700	5380	5380	5380	5380	0
372	20240704	125900	365474700	5380	5380	5380	5380	1
373	20240704	125800	365469320	5360	5360	5360	5360	290
374	20240704	125700	363914920	5380	5380	5380	5380	0
375	20240704	125600	363914920	5380	5380	5380	5380	0
376	20240704	125500	363914920	5380	5380	5380	5380	10
377	20240704	125400	363861120	5370	5370	5370	5370	0
378	20240704	125300	363861120	5370	5380	5380	5370	1755
379	20240704	125200	354434450	5390	5390	5390	5390	0
380	20240704	125100	354434450	5390	5390	5390	5390	0
381	20240704	125000	354434450	5390	5390	5390	5390	0
382	20240704	124900	354434450	5390	5390	5390	5390	0
383	20240704	124800	354434450	5390	5390	5390	5390	0
384	20240704	124700	354434450	5390	5390	5390	5390	9
385	20240704	124600	354385940	5390	5390	5390	5390	30
386	20240704	124500	354224240	5390	5390	5390	5390	100
387	20240704	124400	353685240	5390	5390	5390	5390	0
388	20240704	124300	353685240	5390	5380	5390	5380	89
389	20240704	124200	353206410	5370	5370	5370	5370	0
390	20240704	124100	353206410	5370	5370	5370	5370	0
391	20240704	124000	353206410	5370	5380	5380	5370	11
392	20240704	123900	353147330	5370	5380	5380	5370	34
393	20240704	123800	352964710	5370	5370	5370	5370	60
394	20240704	123700	352642510	5370	5370	5370	5370	70
395	20240704	123600	352266610	5380	5370	5380	5370	8
396	20240704	123500	352223590	5380	5370	5380	5370	362
397	20240704	123400	350279640	5380	5380	5380	5380	0
398	20240704	123300	350279640	5380	5380	5380	5380	0
399	20240704	123200	350279640	5380	5380	5380	5380	0
400	20240704	123100	350279640	5380	5380	5380	5380	135
401	20240704	123000	349553340	5390	5390	5390	5390	0
402	20240704	122900	349553340	5390	5390	5390	5390	12
403	20240704	122800	349488660	5390	5390	5390	5390	0
404	20240704	122700	349488660	5390	5390	5390	5390	0
405	20240704	122600	349488660	5390	5390	5390	5390	0
406	20240704	122500	349488660	5390	5390	5390	5390	2
407	20240704	122400	349477880	5380	5380	5380	5380	0
408	20240704	122300	349477880	5380	5380	5380	5380	0
409	20240704	122200	349477880	5380	5380	5380	5380	35
410	20240704	122100	349289580	5390	5390	5390	5390	10
411	20240704	122000	349235680	5390	5390	5390	5390	46
412	20240704	121900	348987740	5380	5380	5380	5380	0
413	20240704	121800	348987740	5380	5390	5390	5380	120
414	20240704	121700	348341940	5380	5380	5380	5380	2
415	20240704	121600	348331180	5390	5390	5390	5390	0
416	20240704	121500	348331180	5390	5390	5390	5390	0
417	20240704	121400	348331180	5390	5390	5390	5390	0
418	20240704	121300	348331180	5390	5380	5390	5380	3
419	20240704	121200	348315030	5390	5390	5390	5390	0
420	20240704	121100	348315030	5390	5390	5390	5390	0
421	20240704	121000	348315030	5390	5390	5390	5390	0
422	20240704	120900	348315030	5390	5390	5390	5390	0
423	20240704	120800	348315030	5390	5390	5390	5390	0
424	20240704	120700	348315030	5390	5390	5390	5390	0
425	20240704	120600	348315030	5390	5390	5390	5390	0
426	20240704	120500	348315030	5390	5390	5390	5390	0
427	20240704	120400	348315030	5390	5390	5390	5390	100
428	20240704	120300	347776030	5380	5380	5380	5380	0
429	20240704	120200	347776030	5380	5380	5380	5380	0
430	20240704	120100	347776030	5380	5380	5380	5380	2
431	20240704	120000	347765270	5380	5380	5380	5380	200
432	20240704	115900	346689270	5380	5380	5380	5380	0
433	20240704	115800	346689270	5380	5380	5380	5380	0
434	20240704	115700	346689270	5380	5380	5380	5380	0
435	20240704	115600	346689270	5380	5380	5380	5380	0
436	20240704	115500	346689270	5380	5380	5380	5380	0
437	20240704	115400	346689270	5380	5380	5380	5380	289
438	20240704	115300	345134450	5390	5390	5390	5390	0
439	20240704	115200	345134450	5390	5390	5390	5390	0
440	20240704	115100	345134450	5390	5390	5390	5390	0
441	20240704	115000	345134450	5390	5390	5390	5390	1
442	20240704	114900	345129060	5380	5380	5380	5380	1196
443	20240704	114800	338694580	5380	5380	5380	5380	36
444	20240704	114700	338500900	5380	5380	5380	5380	0
445	20240704	114600	338500900	5380	5380	5380	5380	780
446	20240704	114500	334304500	5380	5380	5380	5380	0
447	20240704	114400	334304500	5380	5380	5380	5380	2
448	20240704	114300	334293740	5400	5400	5400	5400	0
449	20240704	114200	334293740	5400	5400	5400	5400	0
450	20240704	114100	334293740	5400	5400	5400	5400	0
451	20240704	114000	334293740	5400	5400	5400	5400	1
452	20240704	113900	334288340	5390	5390	5390	5390	0
453	20240704	113800	334288340	5390	5390	5390	5390	0
454	20240704	113700	334288340	5390	5390	5390	5390	0
455	20240704	113600	334288340	5390	5390	5390	5390	0
456	20240704	113500	334288340	5390	5390	5390	5390	32
457	20240704	113400	334115860	5380	5380	5380	5380	0
458	20240704	113300	334115860	5380	5380	5380	5380	20
459	20240704	113200	334008260	5390	5390	5390	5390	0
460	20240704	113100	334008260	5390	5390	5390	5390	116
461	20240704	113000	333383020	5390	5390	5390	5390	0
462	20240704	112900	333383020	5390	5390	5390	5390	2
463	20240704	112800	333372240	5380	5380	5380	5380	0
464	20240704	112700	333372240	5380	5380	5380	5380	0
465	20240704	112600	333372240	5380	5380	5380	5380	0
466	20240704	112500	333372240	5380	5380	5380	5380	0
467	20240704	112400	333372240	5380	5380	5380	5380	0
468	20240704	112300	333372240	5380	5380	5380	5380	0
469	20240704	112200	333372240	5380	5380	5380	5380	0
470	20240704	112100	333372240	5380	5380	5380	5380	638
471	20240704	112000	329939800	5380	5390	5390	5380	2
472	20240704	111900	329929030	5390	5390	5390	5390	0
473	20240704	111800	329929030	5390	5390	5390	5390	0
474	20240704	111700	329929030	5390	5390	5390	5390	0
475	20240704	111600	329929030	5390	5390	5390	5390	128
476	20240704	111500	329239110	5390	5390	5390	5390	0
477	20240704	111400	329239110	5390	5390	5390	5390	520
478	20240704	111300	326436310	5410	5410	5410	5410	2
479	20240704	111200	326425490	5410	5410	5410	5410	300
480	20240704	111100	324802490	5410	5400	5410	5400	200
481	20240704	111000	323720530	5410	5410	5410	5410	1
482	20240704	110900	323715120	5380	5380	5380	5380	0
483	20240704	110800	323715120	5380	5380	5380	5380	264
484	20240704	110700	322294800	5390	5390	5390	5390	0
485	20240704	110600	322294800	5390	5390	5390	5390	110
486	20240704	110500	321701900	5410	5400	5410	5400	350
487	20240704	110400	319810250	5400	5400	5400	5400	250
488	20240704	110300	318460250	5400	5400	5400	5400	13
489	20240704	110200	318390050	5400	5400	5400	5400	0
490	20240704	110100	318390050	5400	5400	5400	5400	1
491	20240704	110000	318384650	5400	5400	5400	5400	49
492	20240704	105900	318120050	5380	5380	5380	5380	60
493	20240704	105800	317797250	5410	5410	5410	5410	1
494	20240704	105700	317791840	5380	5380	5380	5380	0
495	20240704	105600	317791840	5380	5380	5380	5380	120
496	20240704	105500	317146240	5380	5380	5380	5380	1
497	20240704	105400	317140860	5410	5390	5410	5390	930
498	20240704	105300	312118990	5390	5390	5390	5390	20
499	20240704	105200	312011190	5380	5380	5380	5380	0
500	20240704	105100	312011190	5380	5380	5380	5380	300
501	20240704	105000	310397190	5380	5380	5380	5380	0
502	20240704	104900	310397190	5380	5380	5380	5380	42
503	20240704	104800	310171230	5370	5370	5370	5370	0
504	20240704	104700	310171230	5370	5370	5370	5370	2
505	20240704	104600	310160490	5380	5380	5380	5380	0
506	20240704	104500	310160490	5380	5380	5380	5380	0
507	20240704	104400	310160490	5380	5380	5380	5380	3
508	20240704	104300	310144350	5380	5380	5380	5380	0
509	20240704	104200	310144350	5380	5380	5380	5380	2
510	20240704	104100	310133590	5390	5390	5390	5390	1
511	20240704	104000	310128200	5380	5380	5380	5380	0
512	20240704	103900	310128200	5380	5380	5380	5380	0
513	20240704	103800	310128200	5380	5380	5380	5380	3
514	20240704	103700	310112060	5380	5380	5380	5380	50
515	20240704	103600	309843060	5380	5380	5380	5380	0
516	20240704	103500	309843060	5380	5380	5380	5380	0
517	20240704	103400	309843060	5380	5380	5380	5380	25
518	20240704	103300	309708560	5380	5380	5380	5380	5
519	20240704	103200	309681660	5390	5390	5390	5390	5
520	20240704	103100	309654710	5390	5390	5390	5390	8
521	20240704	103000	309611590	5390	5390	5390	5390	15
522	20240704	102900	309530740	5390	5390	5390	5390	10
523	20240704	102800	309476840	5390	5370	5390	5370	13
524	20240704	102700	309406790	5370	5370	5370	5370	2
525	20240704	102600	309396050	5370	5370	5370	5370	10
526	20240704	102500	309342350	5360	5360	5360	5360	4
527	20240704	102400	309320910	5360	5370	5370	5360	627
528	20240704	102300	305953940	5360	5360	5360	5360	2
529	20240704	102200	305943220	5370	5370	5370	5370	165
530	20240704	102100	305057170	5370	5370	5370	5370	0
531	20240704	102000	305057170	5370	5370	5370	5370	2
532	20240704	101900	305046430	5370	5370	5370	5370	0
533	20240704	101800	305046430	5370	5370	5370	5370	2
534	20240704	101700	305035690	5390	5390	5390	5390	0
535	20240704	101600	305035690	5390	5390	5390	5390	0
536	20240704	101500	305035690	5390	5390	5390	5390	36
537	20240704	101400	304841650	5390	5390	5390	5390	236
538	20240704	101300	303569610	5390	5390	5390	5390	0
539	20240704	101200	303569610	5390	5390	5390	5390	2
540	20240704	101100	303558830	5390	5390	5390	5390	0
541	20240704	101000	303558830	5390	5390	5390	5390	1690
542	20240704	100900	294449730	5390	5380	5390	5380	5
543	20240704	100800	294422820	5360	5360	5360	5360	0
544	20240704	100700	294422820	5360	5360	5360	5360	0
545	20240704	100600	294422820	5360	5360	5360	5360	0
546	20240704	100500	294422820	5360	5360	5390	5360	423
547	20240704	100400	292155510	5360	5360	5360	5360	145
548	20240704	100300	291378310	5390	5370	5390	5370	424
549	20240704	100200	289101350	5360	5360	5360	5360	54
550	20240704	100100	288811910	5370	5370	5370	5370	35
551	20240704	100000	288623960	5370	5370	5370	5370	65
552	20240704	095900	288274910	5390	5390	5390	5390	130
553	20240704	095800	287574210	5390	5390	5390	5390	91
554	20240704	095700	287083720	5390	5360	5390	5360	7
555	20240704	095600	287046090	5360	5360	5360	5360	0
556	20240704	095500	287046090	5360	5360	5360	5360	2
557	20240704	095400	287035370	5360	5360	5360	5360	0
558	20240704	095300	287035370	5360	5370	5370	5360	302
559	20240704	095200	285413650	5370	5370	5370	5370	0
560	20240704	095100	285413650	5370	5370	5370	5370	2
561	20240704	095000	285402910	5360	5360	5360	5360	38
562	20240704	094900	285199230	5360	5390	5390	5360	745
563	20240704	094800	281198290	5390	5390	5390	5390	31
564	20240704	094700	281031200	5390	5390	5390	5390	2
565	20240704	094600	281020420	5380	5380	5380	5380	1
566	20240704	094500	281015040	5380	5400	5410	5380	600
567	20240704	094400	277775890	5400	5400	5400	5400	51
568	20240704	094300	277500490	5400	5410	5410	5400	85
569	20240704	094200	277040690	5410	5410	5410	5410	0
570	20240704	094100	277040690	5410	5410	5410	5400	232
571	20240704	094000	275787700	5410	5410	5410	5410	70
572	20240704	093900	275409000	5410	5410	5410	5410	51
573	20240704	093800	275133090	5410	5410	5410	5410	235
574	20240704	093700	273861740	5410	5400	5410	5400	3
575	20240704	093600	273845530	5390	5390	5390	5390	2
576	20240704	093500	273834750	5420	5420	5420	5420	0
577	20240704	093400	273834750	5420	5430	5430	5420	30
578	20240704	093300	273672140	5430	5400	5430	5400	1519
579	20240704	093200	265449610	5430	5430	5430	5420	782
580	20240704	093100	261205190	5400	5410	5430	5400	600
581	20240704	093000	257962100	5420	5410	5430	5410	369
582	20240704	092900	255960850	5450	5410	5450	5410	101
583	20240704	092800	255414400	5450	5360	5450	5350	3187
584	20240704	092700	238144200	5410	5370	5410	5370	2061
585	20240704	092600	227024100	5370	5370	5370	5370	0
586	20240704	092500	227024100	5370	5360	5370	5360	201
587	20240704	092400	225946730	5350	5350	5350	5350	170
588	20240704	092300	225037230	5350	5350	5350	5350	1105
589	20240704	092200	219125480	5360	5360	5360	5360	66
590	20240704	092100	218771720	5390	5390	5390	5390	0
591	20240704	092000	218771720	5390	5360	5390	5350	904
592	20240704	091900	213927520	5370	5390	5390	5360	962
593	20240704	091800	208764500	5410	5410	5410	5410	90
594	20240704	091700	208277600	5410	5400	5410	5400	470
595	20240704	091600	205739590	5410	5400	5410	5360	7279
596	20240704	091500	166713190	5400	5400	5400	5360	363
597	20240704	091400	164757210	5400	5410	5410	5360	327
598	20240704	091300	163002770	5370	5360	5400	5360	244
599	20240704	091200	161685960	5360	5430	5430	5360	1090
600	20240704	091100	155793130	5440	5450	5590	5430	13598
601	20240704	091000	81128040	5430	5390	5450	5390	5623
602	20240704	090900	50755860	5390	5390	5390	5330	498
603	20240704	090800	48081880	5390	5390	5390	5390	48
604	20240704	090700	47823160	5390	5390	5400	5340	2336
605	20240704	090600	35235200	5380	5360	5380	5360	480
606	20240704	090500	32658300	5370	5340	5370	5340	1948
607	20240704	090400	22210980	5320	5330	5330	5320	79
608	20240704	090300	21790450	5350	5350	5350	5350	9
609	20240704	090200	21742300	5310	5350	5360	5310	707
610	20240704	090100	17961820	5350	5340	5350	5340	1880
611	20240704	090000	7906040	5340	5320	5340	5320	1486