KissMeData/077500/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	195700	251803690	5920	5920	5920	5920	1628
3	20240710	195600	251803690	5920	5920	5920	5920	0
4	20240710	195500	251803690	5920	5920	5920	5920	0
5	20240710	195400	251803690	5920	5920	5920	5920	0
6	20240710	195300	251803690	5920	5920	5920	5920	0
7	20240710	195200	251803690	5920	5920	5920	5920	0
8	20240710	195100	251803690	5920	5920	5920	5920	0
9	20240710	195000	251803690	5920	5920	5920	5920	0
10	20240710	194900	251803690	5920	5920	5920	5920	0
11	20240710	194800	251803690	5920	5920	5920	5920	0
12	20240710	194700	251803690	5920	5920	5920	5920	0
13	20240710	194600	251803690	5920	5920	5920	5920	0
14	20240710	194500	251803690	5920	5920	5920	5920	0
15	20240710	194400	251803690	5920	5920	5920	5920	0
16	20240710	194300	251803690	5920	5920	5920	5920	0
17	20240710	194200	251803690	5920	5920	5920	5920	0
18	20240710	194100	251803690	5920	5920	5920	5920	0
19	20240710	194000	251803690	5920	5920	5920	5920	0
20	20240710	193900	251803690	5920	5920	5920	5920	0
21	20240710	193800	251803690	5920	5920	5920	5920	0
22	20240710	193700	251803690	5920	5920	5920	5920	0
23	20240710	193600	251803690	5920	5920	5920	5920	0
24	20240710	193500	251803690	5920	5920	5920	5920	0
25	20240710	193400	251803690	5920	5920	5920	5920	0
26	20240710	193300	251803690	5920	5920	5920	5920	0
27	20240710	193200	251803690	5920	5920	5920	5920	0
28	20240710	193100	251803690	5920	5920	5920	5920	0
29	20240710	193000	251803690	5920	5920	5920	5920	0
30	20240710	192900	251803690	5920	5920	5920	5920	0
31	20240710	192800	251803690	5920	5920	5920	5920	0
32	20240710	192700	251803690	5920	5920	5920	5920	1628
33	20240710	192600	251803690	5920	5920	5920	5920	0
34	20240710	192500	251803690	5920	5920	5920	5920	0
35	20240710	192400	251803690	5920	5920	5920	5920	0
36	20240710	192300	251803690	5920	5920	5920	5920	0
37	20240710	192200	251803690	5920	5920	5920	5920	0
38	20240710	192100	251803690	5920	5920	5920	5920	0
39	20240710	192000	251803690	5920	5920	5920	5920	0
40	20240710	191900	251803690	5920	5920	5920	5920	0
41	20240710	191800	251803690	5920	5920	5920	5920	0
42	20240710	191700	251803690	5920	5920	5920	5920	0
43	20240710	191600	251803690	5920	5920	5920	5920	0
44	20240710	191500	251803690	5920	5920	5920	5920	0
45	20240710	191400	251803690	5920	5920	5920	5920	0
46	20240710	191300	251803690	5920	5920	5920	5920	0
47	20240710	191200	251803690	5920	5920	5920	5920	0
48	20240710	191100	251803690	5920	5920	5920	5920	0
49	20240710	191000	251803690	5920	5920	5920	5920	0
50	20240710	190900	251803690	5920	5920	5920	5920	0
51	20240710	190800	251803690	5920	5920	5920	5920	0
52	20240710	190700	251803690	5920	5920	5920	5920	0
53	20240710	190600	251803690	5920	5920	5920	5920	0
54	20240710	190500	251803690	5920	5920	5920	5920	0
55	20240710	190400	251803690	5920	5920	5920	5920	0
56	20240710	190300	251803690	5920	5920	5920	5920	0
57	20240710	190200	251803690	5920	5920	5920	5920	0
58	20240710	190100	251803690	5920	5920	5920	5920	0
59	20240710	190000	251803690	5920	5920	5920	5920	0
60	20240710	185900	251803690	5920	5920	5920	5920	0
61	20240710	185800	251803690	5920	5920	5920	5920	0
62	20240710	185700	251803690	5920	5920	5920	5920	1628
63	20240710	185600	251803690	5920	5920	5920	5920	0
64	20240710	185500	251803690	5920	5920	5920	5920	0
65	20240710	185400	251803690	5920	5920	5920	5920	0
66	20240710	185300	251803690	5920	5920	5920	5920	0
67	20240710	185200	251803690	5920	5920	5920	5920	0
68	20240710	185100	251803690	5920	5920	5920	5920	0
69	20240710	185000	251803690	5920	5920	5920	5920	0
70	20240710	184900	251803690	5920	5920	5920	5920	0
71	20240710	184800	251803690	5920	5920	5920	5920	0
72	20240710	184700	251803690	5920	5920	5920	5920	0
73	20240710	184600	251803690	5920	5920	5920	5920	0
74	20240710	184500	251803690	5920	5920	5920	5920	0
75	20240710	184400	251803690	5920	5920	5920	5920	0
76	20240710	184300	251803690	5920	5920	5920	5920	0
77	20240710	184200	251803690	5920	5920	5920	5920	0
78	20240710	184100	251803690	5920	5920	5920	5920	0
79	20240710	184000	251803690	5920	5920	5920	5920	0
80	20240710	183900	251803690	5920	5920	5920	5920	0
81	20240710	183800	251803690	5920	5920	5920	5920	0
82	20240710	183700	251803690	5920	5920	5920	5920	0
83	20240710	183600	251803690	5920	5920	5920	5920	0
84	20240710	183500	251803690	5920	5920	5920	5920	0
85	20240710	183400	251803690	5920	5920	5920	5920	0
86	20240710	183300	251803690	5920	5920	5920	5920	0
87	20240710	183200	251803690	5920	5920	5920	5920	0
88	20240710	183100	251803690	5920	5920	5920	5920	0
89	20240710	183000	251803690	5920	5920	5920	5920	0
90	20240710	182900	251803690	5920	5920	5920	5920	0
91	20240710	182800	251803690	5920	5920	5920	5920	0
92	20240710	182700	251803690	5920	5920	5920	5920	1628
93	20240710	182600	251803690	5920	5920	5920	5920	0
94	20240710	182500	251803690	5920	5920	5920	5920	0
95	20240710	182400	251803690	5920	5920	5920	5920	0
96	20240710	182300	251803690	5920	5920	5920	5920	0
97	20240710	182200	251803690	5920	5920	5920	5920	0
98	20240710	182100	251803690	5920	5920	5920	5920	0
99	20240710	182000	251803690	5920	5920	5920	5920	0
100	20240710	181900	251803690	5920	5920	5920	5920	0
101	20240710	181800	251803690	5920	5920	5920	5920	0
102	20240710	181700	251803690	5920	5920	5920	5920	0
103	20240710	181600	251803690	5920	5920	5920	5920	0
104	20240710	181500	251803690	5920	5920	5920	5920	0
105	20240710	181400	251803690	5920	5920	5920	5920	0
106	20240710	181300	251803690	5920	5920	5920	5920	0
107	20240710	181200	251803690	5920	5920	5920	5920	0
108	20240710	181100	251803690	5920	5920	5920	5920	0
109	20240710	181000	251803690	5920	5920	5920	5920	0
110	20240710	180900	251803690	5920	5920	5920	5920	0
111	20240710	180800	251803690	5920	5920	5920	5920	0
112	20240710	180700	251803690	5920	5920	5920	5920	0
113	20240710	180600	251803690	5920	5920	5920	5920	0
114	20240710	180500	251803690	5920	5920	5920	5920	0
115	20240710	180400	251803690	5920	5920	5920	5920	0
116	20240710	180300	251803690	5920	5920	5920	5920	0
117	20240710	180200	251803690	5920	5920	5920	5920	0
118	20240710	180100	251803690	5920	5920	5920	5920	0
119	20240710	180000	251803690	5920	5920	5920	5920	0
120	20240710	175900	251803690	5920	5920	5920	5920	0
121	20240710	175800	251803690	5920	5920	5920	5920	0
122	20240710	175700	251803690	5920	5920	5920	5920	1628
123	20240710	175600	251803690	5920	5920	5920	5920	0
124	20240710	175500	251803690	5920	5920	5920	5920	0
125	20240710	175400	251803690	5920	5920	5920	5920	0
126	20240710	175300	251803690	5920	5920	5920	5920	0
127	20240710	175200	251803690	5920	5920	5920	5920	0
128	20240710	175100	251803690	5920	5920	5920	5920	0
129	20240710	175000	251803690	5920	5920	5920	5920	0
130	20240710	174900	251803690	5920	5920	5920	5920	0
131	20240710	174800	251803690	5920	5920	5920	5920	0
132	20240710	174700	251803690	5920	5920	5920	5920	0
133	20240710	174600	251803690	5920	5920	5920	5920	0
134	20240710	174500	251803690	5920	5920	5920	5920	0
135	20240710	174400	251803690	5920	5920	5920	5920	0
136	20240710	174300	251803690	5920	5920	5920	5920	0
137	20240710	174200	251803690	5920	5920	5920	5920	0
138	20240710	174100	251803690	5920	5920	5920	5920	0
139	20240710	174000	251803690	5920	5920	5920	5920	0
140	20240710	173900	251803690	5920	5920	5920	5920	0
141	20240710	173800	251803690	5920	5920	5920	5920	0
142	20240710	173700	251803690	5920	5920	5920	5920	0
143	20240710	173600	251803690	5920	5920	5920	5920	0
144	20240710	173500	251803690	5920	5920	5920	5920	0
145	20240710	173400	251803690	5920	5920	5920	5920	0
146	20240710	173300	251803690	5920	5920	5920	5920	0
147	20240710	173200	251803690	5920	5920	5920	5920	0
148	20240710	173100	251803690	5920	5920	5920	5920	0
149	20240710	173000	251803690	5920	5920	5920	5920	0
150	20240710	172900	251803690	5920	5920	5920	5920	0
151	20240710	172800	251803690	5920	5920	5920	5920	0
152	20240710	172700	251803690	5920	5920	5920	5920	1628
153	20240710	172600	251803690	5920	5920	5920	5920	0
154	20240710	172500	251803690	5920	5920	5920	5920	0
155	20240710	172400	251803690	5920	5920	5920	5920	0
156	20240710	172300	251803690	5920	5920	5920	5920	0
157	20240710	172200	251803690	5920	5920	5920	5920	0
158	20240710	172100	251803690	5920	5920	5920	5920	0
159	20240710	172000	251803690	5920	5920	5920	5920	0
160	20240710	171900	251803690	5920	5920	5920	5920	0
161	20240710	171800	251803690	5920	5920	5920	5920	0
162	20240710	171700	251803690	5920	5920	5920	5920	0
163	20240710	171600	251803690	5920	5920	5920	5920	0
164	20240710	171500	251803690	5920	5920	5920	5920	0
165	20240710	171400	251803690	5920	5920	5920	5920	0
166	20240710	171300	251803690	5920	5920	5920	5920	0
167	20240710	171200	251803690	5920	5920	5920	5920	0
168	20240710	171100	251803690	5920	5920	5920	5920	0
169	20240710	171000	251803690	5920	5920	5920	5920	0
170	20240710	170900	251803690	5920	5920	5920	5920	0
171	20240710	170800	251803690	5920	5920	5920	5920	0
172	20240710	170700	251803690	5920	5920	5920	5920	0
173	20240710	170600	251803690	5920	5920	5920	5920	0
174	20240710	170500	251803690	5920	5920	5920	5920	0
175	20240710	170400	251803690	5920	5920	5920	5920	0
176	20240710	170300	251803690	5920	5920	5920	5920	0
177	20240710	170200	251803690	5920	5920	5920	5920	0
178	20240710	170100	251803690	5920	5920	5920	5920	0
179	20240710	170000	251803690	5920	5920	5920	5920	0
180	20240710	165900	251803690	5920	5920	5920	5920	0
181	20240710	165800	251803690	5920	5920	5920	5920	0
182	20240710	165700	251803690	5920	5920	5920	5920	1628
183	20240710	165600	251803690	5920	5920	5920	5920	0
184	20240710	165500	251803690	5920	5920	5920	5920	0
185	20240710	165400	251803690	5920	5920	5920	5920	0
186	20240710	165300	251803690	5920	5920	5920	5920	0
187	20240710	165200	251803690	5920	5920	5920	5920	0
188	20240710	165100	251803690	5920	5920	5920	5920	0
189	20240710	165000	251803690	5920	5920	5920	5920	0
190	20240710	164900	251803690	5920	5920	5920	5920	0
191	20240710	164800	251803690	5920	5920	5920	5920	0
192	20240710	164700	251803690	5920	5920	5920	5920	0
193	20240710	164600	251803690	5920	5920	5920	5920	0
194	20240710	164500	251803690	5920	5920	5920	5920	0
195	20240710	164400	251803690	5920	5920	5920	5920	0
196	20240710	164300	251803690	5920	5920	5920	5920	0
197	20240710	164200	251803690	5920	5920	5920	5920	0
198	20240710	164100	251803690	5920	5920	5920	5920	0
199	20240710	164000	251803690	5920	5920	5920	5920	0
200	20240710	163900	251803690	5920	5920	5920	5920	0
201	20240710	163800	251803690	5920	5920	5920	5920	0
202	20240710	163700	251803690	5920	5920	5920	5920	0
203	20240710	163600	251803690	5920	5920	5920	5920	0
204	20240710	163500	251803690	5920	5920	5920	5920	0
205	20240710	163400	251803690	5920	5920	5920	5920	0
206	20240710	163300	251803690	5920	5920	5920	5920	0
207	20240710	163200	251803690	5920	5920	5920	5920	0
208	20240710	163100	251803690	5920	5920	5920	5920	0
209	20240710	163000	251803690	5920	5920	5920	5920	0
210	20240710	162900	251803690	5920	5920	5920	5920	0
211	20240710	162800	251803690	5920	5920	5920	5920	0
212	20240710	162700	251803690	5920	5920	5920	5920	1628
213	20240710	162600	251803690	5920	5920	5920	5920	0
214	20240710	162500	251803690	5920	5920	5920	5920	0
215	20240710	162400	251803690	5920	5920	5920	5920	0
216	20240710	162300	251803690	5920	5920	5920	5920	0
217	20240710	162200	251803690	5920	5920	5920	5920	0
218	20240710	162100	251803690	5920	5920	5920	5920	0
219	20240710	162000	251803690	5920	5920	5920	5920	0
220	20240710	161900	251803690	5920	5920	5920	5920	0
221	20240710	161800	251803690	5920	5920	5920	5920	0
222	20240710	161700	251803690	5920	5920	5920	5920	0
223	20240710	161600	251803690	5920	5920	5920	5920	0
224	20240710	161500	251803690	5920	5920	5920	5920	0
225	20240710	161400	251803690	5920	5920	5920	5920	0
226	20240710	161300	251803690	5920	5920	5920	5920	0
227	20240710	161200	251803690	5920	5920	5920	5920	0
228	20240710	161100	251803690	5920	5920	5920	5920	0
229	20240710	161000	251803690	5920	5920	5920	5920	0
230	20240710	160900	251803690	5920	5920	5920	5920	0
231	20240710	160800	251803690	5920	5920	5920	5920	0
232	20240710	160700	251803690	5920	5920	5920	5920	0
233	20240710	160600	251803690	5920	5920	5920	5920	0
234	20240710	160500	251803690	5920	5920	5920	5920	0
235	20240710	160400	251803690	5920	5920	5920	5920	0
236	20240710	160300	251803690	5920	5920	5920	5920	0
237	20240710	160200	251803690	5920	5920	5920	5920	0
238	20240710	160100	251803690	5920	5920	5920	5920	0
239	20240710	160000	251803690	5920	5920	5920	5920	0
240	20240710	155900	251803690	5920	5920	5920	5920	0
241	20240710	155800	251803690	5920	5920	5920	5920	0
242	20240710	155700	251803690	5920	5920	5920	5920	1628
243	20240710	155600	251803690	5920	5920	5920	5920	0
244	20240710	155500	251803690	5920	5920	5920	5920	0
245	20240710	155400	251803690	5920	5920	5920	5920	0
246	20240710	155300	251803690	5920	5920	5920	5920	0
247	20240710	155200	251803690	5920	5920	5920	5920	0
248	20240710	155100	251803690	5920	5920	5920	5920	0
249	20240710	155000	251803690	5920	5920	5920	5920	0
250	20240710	154900	251803690	5920	5920	5920	5920	0
251	20240710	154800	251803690	5920	5920	5920	5920	0
252	20240710	154700	251803690	5920	5920	5920	5920	0
253	20240710	154600	251803690	5920	5920	5920	5920	0
254	20240710	154500	251803690	5920	5920	5920	5920	0
255	20240710	154400	251803690	5920	5920	5920	5920	0
256	20240710	154300	251803690	5920	5920	5920	5920	0
257	20240710	154200	251803690	5920	5920	5920	5920	0
258	20240710	154100	251803690	5920	5920	5920	5920	0
259	20240710	154000	251803690	5920	5920	5920	5920	0
260	20240710	153900	251803690	5920	5920	5920	5920	0
261	20240710	153800	251803690	5920	5920	5920	5920	0
262	20240710	153700	251803690	5920	5920	5920	5920	0
263	20240710	153600	251803690	5920	5920	5920	5920	0
264	20240710	153500	251803690	5920	5920	5920	5920	0
265	20240710	153400	251803690	5920	5920	5920	5920	0
266	20240710	153300	251803690	5920	5920	5920	5920	0
267	20240710	153200	251803690	5920	5920	5920	5920	0
268	20240710	153100	251803690	5920	5920	5920	5920	0
269	20240710	153000	251803690	5920	5920	5920	5920	1628
270	20240710	152900	242165930	5940	5940	5940	5940	0
271	20240710	152800	242165930	5940	5940	5940	5940	0
272	20240710	152700	242165930	5940	5940	5940	5940	0
273	20240710	152600	242165930	5940	5940	5940	5940	0
274	20240710	152500	242165930	5940	5940	5940	5940	0
275	20240710	152400	242165930	5940	5940	5940	5940	0
276	20240710	152300	242165930	5940	5940	5940	5940	0
277	20240710	152200	242165930	5940	5940	5940	5940	0
278	20240710	152100	242165930	5940	5940	5940	5940	0
279	20240710	152000	242165930	5940	5940	5940	5940	0
280	20240710	151900	242165930	5940	5950	5950	5940	107
281	20240710	151800	241530220	5950	5950	5950	5950	1
282	20240710	151700	241524270	5950	5950	5950	5950	100
283	20240710	151600	240929270	5950	5940	5950	5940	206
284	20240710	151500	239705620	5940	5940	5940	5940	0
285	20240710	151400	239705620	5940	5940	5940	5940	47
286	20240710	151300	239426440	5950	5950	5950	5950	1
287	20240710	151200	239420490	5950	5940	5950	5940	161
288	20240710	151100	238464140	5940	5940	5950	5940	110
289	20240710	151000	237810650	5940	5940	5940	5940	50
290	20240710	150900	237513650	5950	5950	5950	5950	0
291	20240710	150800	237513650	5950	5950	5950	5930	24
292	20240710	150700	237371050	5950	5950	5950	5950	5
293	20240710	150600	237341300	5950	5950	5950	5950	0
294	20240710	150500	237341300	5950	5950	5950	5950	0
295	20240710	150400	237341300	5950	5950	5950	5950	0
296	20240710	150300	237341300	5950	5950	5950	5950	0
297	20240710	150200	237341300	5950	5950	5950	5950	40
298	20240710	150100	237103300	5950	5950	5950	5920	4
299	20240710	150000	237079550	5940	5940	5940	5940	1
300	20240710	145900	237073610	5920	5940	5940	5920	500
301	20240710	145800	234110350	5950	5940	5950	5940	86
302	20240710	145700	233599490	5930	5930	5930	5930	20
303	20240710	145600	233480890	5930	5940	5940	5930	21
304	20240710	145500	233356350	5940	5940	5940	5940	0
305	20240710	145400	233356350	5940	5940	5940	5940	120
306	20240710	145300	232643550	5950	5950	5950	5950	0
307	20240710	145200	232643550	5950	5950	5950	5950	0
308	20240710	145100	232643550	5950	5950	5950	5950	0
309	20240710	145000	232643550	5950	5960	5960	5910	4
310	20240710	144900	232619820	5940	5940	5940	5940	0
311	20240710	144800	232619820	5940	5940	5940	5940	5
312	20240710	144700	232590120	5940	5940	5940	5940	23
313	20240710	144600	232453500	5930	5930	5930	5930	0
314	20240710	144500	232453500	5930	5930	5930	5930	357
315	20240710	144400	230336490	5940	5940	5940	5940	0
316	20240710	144300	230336490	5940	5940	5940	5940	5
317	20240710	144200	230306790	5930	5930	5930	5930	0
318	20240710	144100	230306790	5930	5930	5930	5930	0
319	20240710	144000	230306790	5930	5930	5930	5930	0
320	20240710	143900	230306790	5930	5930	5930	5930	35
321	20240710	143800	230099240	5930	5930	5930	5930	0
322	20240710	143700	230099240	5930	5930	5930	5930	18
323	20240710	143600	229992500	5940	5940	5940	5940	100
324	20240710	143500	229398500	5940	5940	5940	5940	34
325	20240710	143400	229196540	5930	5930	5930	5930	0
326	20240710	143300	229196540	5930	5930	5930	5930	0
327	20240710	143200	229196540	5930	5930	5930	5930	100
328	20240710	143100	228603540	5940	5940	5940	5940	11
329	20240710	143000	228538200	5950	5950	5950	5950	1
330	20240710	142900	228532250	5970	5960	5970	5960	2
331	20240710	142800	228520320	5970	5970	5970	5970	0
332	20240710	142700	228520320	5970	5970	5970	5970	0
333	20240710	142600	228520320	5970	5930	5970	5930	2
334	20240710	142500	228508420	5970	5960	5970	5960	6
335	20240710	142400	228472610	5960	5940	5960	5930	3
336	20240710	142300	228454780	5930	5930	5930	5930	0
337	20240710	142200	228454780	5930	5930	5930	5930	80
338	20240710	142100	227980380	5910	5950	5950	5910	2473
339	20240710	142000	213330850	5950	5960	5960	5950	6
340	20240710	141900	213295100	5960	5960	5960	5960	9
341	20240710	141800	213241460	5960	5960	5960	5960	0
342	20240710	141700	213241460	5960	5980	5980	5960	9
343	20240710	141600	213187700	5970	5970	5970	5970	8
344	20240710	141500	213139940	5970	5970	5970	5970	0
345	20240710	141400	213139940	5970	5970	5970	5970	0
346	20240710	141300	213139940	5970	5970	5970	5970	450
347	20240710	141200	210453440	5970	5970	5970	5970	0
348	20240710	141100	210453440	5970	5970	5970	5970	0
349	20240710	141000	210453440	5970	5970	5970	5970	505
350	20240710	140900	207438590	5970	5970	5970	5970	450
351	20240710	140800	204752090	5980	5980	5980	5980	100
352	20240710	140700	204154090	5980	5980	5980	5980	0
353	20240710	140600	204154090	5980	5970	5980	5970	105
354	20240710	140500	203527190	5970	5970	5970	5970	20
355	20240710	140400	203407790	5960	5960	5960	5960	15
356	20240710	140300	203318390	5960	5960	5960	5960	0
357	20240710	140200	203318390	5960	5960	5960	5960	89
358	20240710	140100	202787950	5960	5960	5960	5960	0
359	20240710	140000	202787950	5960	5960	5960	5960	0
360	20240710	135900	202787950	5960	5960	5960	5960	0
361	20240710	135800	202787950	5960	5960	5960	5960	0
362	20240710	135700	202787950	5960	5960	5960	5960	7
363	20240710	135600	202746230	5950	5950	5950	5950	0
364	20240710	135500	202746230	5950	5950	5950	5950	49
365	20240710	135400	202454680	5960	5960	5960	5960	0
366	20240710	135300	202454680	5960	5960	5960	5960	0
367	20240710	135200	202454680	5960	5960	5960	5960	0
368	20240710	135100	202454680	5960	5960	5960	5960	1
369	20240710	135000	202448720	5950	5950	5950	5950	0
370	20240710	134900	202448720	5950	5950	5950	5950	0
371	20240710	134800	202448720	5950	5950	5950	5950	12
372	20240710	134700	202377320	5950	5950	5950	5950	6
373	20240710	134600	202341620	5950	5950	5950	5950	0
374	20240710	134500	202341620	5950	5950	5950	5950	10
375	20240710	134400	202282120	5970	5970	5970	5970	0
376	20240710	134300	202282120	5970	5970	5970	5970	0
377	20240710	134200	202282120	5970	5970	5970	5970	10
378	20240710	134100	202222420	5930	5930	5930	5930	0
379	20240710	134000	202222420	5930	5930	5930	5930	0
380	20240710	133900	202222420	5930	5930	5930	5930	0
381	20240710	133800	202222420	5930	5960	5960	5930	68
382	20240710	133700	201818820	5980	5980	5980	5980	0
383	20240710	133600	201818820	5980	5950	5980	5950	1202
384	20240710	133500	194645480	5950	5950	5950	5930	52
385	20240710	133400	194337070	5950	5950	5950	5950	1
386	20240710	133300	194331120	5940	5940	5940	5940	300
387	20240710	133200	192549120	5940	5940	5940	5940	0
388	20240710	133100	192549120	5940	5940	5940	5940	0
389	20240710	133000	192549120	5940	5940	5940	5940	168
390	20240710	132900	191551200	5940	5940	5940	5940	86
391	20240710	132800	191040360	5940	5940	5940	5940	44
392	20240710	132700	190779000	5940	5940	5940	5940	0
393	20240710	132600	190779000	5940	5940	5940	5940	7
394	20240710	132500	190737420	5940	5940	5940	5930	11
395	20240710	132400	190672140	5950	5950	5950	5950	0
396	20240710	132300	190672140	5950	5950	5950	5950	0
397	20240710	132200	190672140	5950	5950	5950	5950	0
398	20240710	132100	190672140	5950	5950	5950	5950	1
399	20240710	132000	190666190	5950	5950	5950	5950	10
400	20240710	131900	190606690	5930	5930	5930	5930	254
401	20240710	131800	189100470	5950	5950	5950	5950	0
402	20240710	131700	189100470	5950	5950	5950	5950	0
403	20240710	131600	189100470	5950	5950	5950	5950	5
404	20240710	131500	189070720	5930	5930	5930	5930	0
405	20240710	131400	189070720	5930	5930	5930	5930	100
406	20240710	131300	188477720	5930	5930	5930	5930	17
407	20240710	131200	188376910	5950	5950	5950	5950	0
408	20240710	131100	188376910	5950	5950	5950	5950	0
409	20240710	131000	188376910	5950	5950	5950	5950	0
410	20240710	130900	188376910	5950	5950	5950	5950	0
411	20240710	130800	188376910	5950	5950	5950	5950	0
412	20240710	130700	188376910	5950	5950	5950	5950	0
413	20240710	130600	188376910	5950	5950	5950	5950	1
414	20240710	130500	188370960	5940	5940	5940	5940	1
415	20240710	130400	188365020	5950	5940	5950	5940	2
416	20240710	130300	188353130	5950	5950	5950	5950	0
417	20240710	130200	188353130	5950	5950	5950	5950	0
418	20240710	130100	188353130	5950	5950	5950	5950	0
419	20240710	130000	188353130	5950	5950	5950	5950	42
420	20240710	125900	188103230	5940	5940	5940	5940	73
421	20240710	125800	187669610	5940	5930	5940	5930	47
422	20240710	125700	187390630	5950	5950	5950	5950	26
423	20240710	125600	187235930	5940	5940	5940	5940	26
424	20240710	125500	187081490	5930	5930	5930	5930	412
425	20240710	125400	184638330	5920	5930	5930	5920	148
426	20240710	125300	183762130	5930	5950	5950	5920	1428
427	20240710	125200	175298710	5950	5940	5950	5940	27
428	20240710	125100	175138070	5960	5960	5960	5960	26
429	20240710	125000	174983110	5960	5960	5960	5960	26
430	20240710	124900	174828150	5960	5960	5960	5960	26
431	20240710	124800	174673190	5960	5960	5960	5960	0
432	20240710	124700	174673190	5960	5960	5960	5960	26
433	20240710	124600	174518230	5960	5960	5960	5960	26
434	20240710	124500	174363270	5960	5960	5960	5960	26
435	20240710	124400	174208310	5950	5950	5950	5950	126
436	20240710	124300	173458610	5950	5950	5950	5950	26
437	20240710	124200	173303910	5950	5950	5950	5950	0
438	20240710	124100	173303910	5950	5950	5950	5950	26
439	20240710	124000	173149210	5950	5950	5950	5950	31
440	20240710	123900	172964760	5950	5950	5950	5950	26
441	20240710	123800	172810060	5940	5940	5940	5940	26
442	20240710	123700	172655620	5940	5940	5940	5940	37
443	20240710	123600	172435840	5940	5940	5940	5940	11
444	20240710	123500	172370500	5940	5940	5940	5940	28
445	20240710	123400	172204180	5940	5940	5940	5940	26
446	20240710	123300	172049740	5930	5940	5940	5930	736
447	20240710	123200	167685000	5940	5940	5940	5940	56
448	20240710	123100	167352360	5940	5940	5940	5940	26
449	20240710	123000	167197920	5940	5940	5940	5940	0
450	20240710	122900	167197920	5940	5940	5940	5940	26
451	20240710	122800	167043480	5940	5930	5940	5930	194
452	20240710	122700	165892800	5930	5930	5930	5930	26
453	20240710	122600	165738620	5930	5930	5930	5930	27
454	20240710	122500	165578510	5930	5930	5930	5930	26
455	20240710	122400	165424330	5930	5930	5930	5930	1
456	20240710	122300	165418400	5930	5930	5930	5930	26
457	20240710	122200	165264220	5930	5930	5930	5930	26
458	20240710	122100	165110040	5930	5930	5930	5930	101
459	20240710	122000	164511110	5930	5930	5930	5930	27
460	20240710	121900	164351000	5930	5930	5930	5930	26
461	20240710	121800	164196820	5930	5930	5930	5930	0
462	20240710	121700	164196820	5930	5930	5930	5930	26
463	20240710	121600	164042640	5930	5930	5930	5930	26
464	20240710	121500	163888460	5930	5920	5930	5920	56
465	20240710	121400	163556680	5920	5940	5940	5920	1537
466	20240710	121300	154456760	5940	5940	5940	5940	26
467	20240710	121200	154302320	5940	5940	5940	5940	0
468	20240710	121100	154302320	5940	5940	5940	5940	26
469	20240710	121000	154147880	5950	5950	5950	5950	27
470	20240710	120900	153987230	5950	5950	5950	5950	26
471	20240710	120800	153832530	5950	5950	5950	5950	26
472	20240710	120700	153677830	5950	5950	5950	5950	0
473	20240710	120600	153677830	5950	5940	5950	5930	47
474	20240710	120500	153398500	5950	5950	5950	5950	26
475	20240710	120400	153243800	5960	5940	5960	5940	31
476	20240710	120300	153059110	5960	5960	5960	5960	26
477	20240710	120200	152904150	5960	5960	5960	5960	26
478	20240710	120100	152749190	5960	5960	5960	5960	0
479	20240710	120000	152749190	5960	5960	5960	5960	26
480	20240710	115900	152594230	5960	5960	5960	5960	26
481	20240710	115800	152439270	5960	5960	5960	5960	26
482	20240710	115700	152284310	5960	5960	5960	5960	26
483	20240710	115600	152129350	5960	5960	5960	5960	26
484	20240710	115500	151974390	5960	5960	5960	5960	0
485	20240710	115400	151974390	5960	5940	5960	5940	31
486	20240710	115300	151789730	5960	5920	5960	5920	1345
487	20240710	115200	143817290	5920	5950	5950	5920	53
488	20240710	115100	143502750	5950	5950	5950	5950	26
489	20240710	115000	143348050	5950	5950	5950	5950	26
490	20240710	114900	143193350	5940	5940	5940	5940	0
491	20240710	114800	143193350	5940	5940	5940	5940	27
492	20240710	114700	143032970	5940	5940	5940	5940	26
493	20240710	114600	142878530	5950	5950	5950	5950	26
494	20240710	114500	142723830	5950	5930	5950	5930	1026
495	20240710	114400	136639130	5930	5960	5960	5930	705
496	20240710	114300	132452420	5940	5940	5940	5940	500
497	20240710	114200	129482420	5960	5960	5960	5960	26
498	20240710	114100	129327460	5960	5960	5960	5960	26
499	20240710	114000	129172500	5960	5960	5960	5960	26
500	20240710	113900	129017540	5950	5960	5960	5950	31
501	20240710	113800	128832830	5960	5960	5960	5960	26
502	20240710	113700	128677870	5960	5960	5960	5960	0
503	20240710	113600	128677870	5960	5960	5960	5960	26
504	20240710	113500	128522910	5960	5960	5960	5960	26
505	20240710	113400	128367950	5960	5960	5960	5960	31
506	20240710	113300	128183190	5960	5960	5960	5960	26
507	20240710	113200	128028230	5960	5960	5960	5960	26
508	20240710	113100	127873270	5960	5960	5960	5960	0
509	20240710	113000	127873270	5960	5960	5960	5960	26
510	20240710	112900	127718310	5960	5960	5960	5960	27
511	20240710	112800	127557390	5960	5960	5960	5960	28
512	20240710	112700	127390510	5960	5940	5960	5940	28
513	20240710	112600	127223670	5940	5960	5960	5940	128
514	20240710	112500	126462830	5940	5940	5940	5940	2
515	20240710	112400	126450950	5960	5960	5960	5960	26
516	20240710	112300	126295990	5960	5960	5960	5960	26
517	20240710	112200	126141030	5960	5960	5960	5960	27
518	20240710	112100	125980110	5960	5960	5960	5940	82
519	20240710	112000	125492490	5960	5960	5960	5960	0
520	20240710	111900	125492490	5960	5960	5960	5960	26
521	20240710	111800	125337530	5960	5960	5960	5960	43
522	20240710	111700	125081250	5960	5960	5960	5960	26
523	20240710	111600	124926290	5950	5950	5950	5950	26
524	20240710	111500	124771590	5940	5960	5960	5940	78
525	20240710	111400	124307260	5960	5960	5960	5960	0
526	20240710	111300	124307260	5960	5950	5960	5950	96
527	20240710	111200	123735800	5950	5940	5950	5940	47
528	20240710	111100	123456260	5940	5950	5950	5940	84
529	20240710	111000	122956900	5950	5960	5960	5950	29
530	20240710	110900	122784090	5950	5950	5950	5950	26
531	20240710	110800	122629390	5950	5950	5950	5950	0
532	20240710	110700	122629390	5950	5950	5950	5950	31
533	20240710	110600	122444940	5960	5960	5960	5960	26
534	20240710	110500	122289980	5960	5950	5960	5950	78
535	20240710	110400	121825860	5950	5950	5950	5950	26
536	20240710	110300	121671160	5950	5950	5950	5950	26
537	20240710	110200	121516460	5950	5950	5950	5950	0
538	20240710	110100	121516460	5950	5950	5950	5950	26
539	20240710	110000	121361760	5950	5950	5950	5950	26
540	20240710	105900	121207060	5950	5950	5950	5950	26
541	20240710	105800	121052360	5950	5950	5950	5950	26
542	20240710	105700	120897660	5950	5940	5950	5940	27
543	20240710	105600	120737270	5940	5940	5940	5940	2
544	20240710	105500	120725390	5940	5920	5940	5920	27
545	20240710	105400	120565030	5940	5940	5940	5940	26
546	20240710	105300	120410590	5930	5940	5950	5930	89
547	20240710	105200	119881970	5940	5940	5940	5940	90
548	20240710	105100	119347370	5940	5940	5940	5940	26
549	20240710	105000	119192930	5940	5940	5940	5940	0
550	20240710	104900	119192930	5940	5940	5940	5940	26
551	20240710	104800	119038490	5940	5940	5940	5940	31
552	20240710	104700	118854350	5940	5940	5940	5940	26
553	20240710	104600	118699910	5940	5940	5940	5940	27
554	20240710	104500	118539530	5940	5940	5940	5940	26
555	20240710	104400	118385090	5930	5930	5930	5930	29
556	20240710	104300	118213120	5930	5940	5940	5930	37
557	20240710	104200	117993700	5930	5930	5930	5930	26
558	20240710	104100	117839520	5950	5950	5950	5950	27
559	20240710	104000	117678870	5940	5940	5940	5940	26
560	20240710	103900	117524430	5940	5940	5940	5910	28
561	20240710	103800	117358140	5950	5950	5950	5950	0
562	20240710	103700	117358140	5950	5950	5950	5950	26
563	20240710	103600	117203440	5950	5950	5950	5950	28
564	20240710	103500	117036840	5950	5950	5950	5950	27
565	20240710	103400	116876190	5900	5940	5950	5900	3934
566	20240710	103300	93603250	5950	5950	5950	5950	505
567	20240710	103200	90598500	5960	5960	5960	5960	26
568	20240710	103100	90443540	5960	5960	5960	5940	38
569	20240710	103000	90217080	5950	5950	5950	5950	27
570	20240710	102900	90056430	5950	5950	5950	5950	26
571	20240710	102800	89901730	5950	5950	5950	5950	26
572	20240710	102700	89747030	5950	5950	5950	5950	34
573	20240710	102600	89544730	5970	5970	5970	5960	29
574	20240710	102500	89371620	5970	5970	5970	5970	26
575	20240710	102400	89216400	5970	5950	5970	5950	437
576	20240710	102300	86615730	5950	5950	5950	5950	82
577	20240710	102200	86127830	5950	5950	5950	5950	26
578	20240710	102100	85973130	5950	5950	5950	5950	0
579	20240710	102000	85973130	5950	5950	5950	5940	67
580	20240710	101900	85574490	5950	5970	5970	5950	526
581	20240710	101800	82444270	5970	5970	5970	5970	26
582	20240710	101700	82289050	5970	5970	5970	5970	26
583	20240710	101600	82133830	5970	5970	5970	5970	445
584	20240710	101500	79477180	5970	5970	5970	5970	0
585	20240710	101400	79477180	5970	5970	5970	5970	26
586	20240710	101300	79321960	5970	5960	5970	5960	27
587	20240710	101200	79160780	5970	5970	5970	5970	26
588	20240710	101100	79005560	5970	5970	5970	5970	32
589	20240710	101000	78814520	5970	5970	5970	5970	176
590	20240710	100900	77763800	5970	5970	5970	5970	0
591	20240710	100800	77763800	5970	5970	5970	5970	26
592	20240710	100700	77608580	5970	5970	5970	5970	26
593	20240710	100600	77453360	5970	5970	5970	5970	46
594	20240710	100500	77178740	5970	5970	5970	5970	26
595	20240710	100400	77023520	5970	5970	5970	5970	26
596	20240710	100300	76868300	5970	5970	5970	5970	0
597	20240710	100200	76868300	5970	5970	5970	5970	26
598	20240710	100100	76713080	5970	5970	5970	5970	126
599	20240710	100000	75960860	5970	5970	5970	5970	26
600	20240710	095900	75805640	5970	5970	5970	5970	26
601	20240710	095800	75650420	5970	5970	5970	5970	26
602	20240710	095700	75495200	5970	5970	5970	5970	1000
603	20240710	095600	69525200	5970	5970	5970	5970	26
604	20240710	095500	69369980	5970	5970	5970	5970	26
605	20240710	095400	69214760	5970	5970	5970	5970	26
606	20240710	095300	69059540	5970	5970	5970	5970	26
607	20240710	095200	68904320	5970	5970	5970	5970	0
608	20240710	095100	68904320	5970	5940	5970	5940	27
609	20240710	095000	68743160	5970	5970	5970	5970	26
610	20240710	094900	68587940	5970	5970	5970	5970	26
611	20240710	094800	68432720	5970	5970	5970	5970	102
612	20240710	094700	67823780	5970	5970	5970	5970	27
613	20240710	094600	67662590	5970	5970	5970	5970	0
614	20240710	094500	67662590	5970	5960	5970	5930	526
615	20240710	094400	64538960	5970	5970	5970	5970	26
616	20240710	094300	64383740	5970	5970	5970	5970	26
617	20240710	094200	64228520	5970	5970	5970	5970	126
618	20240710	094100	63476300	5970	5980	5980	5940	44
619	20240710	094000	63213600	5980	5980	5980	5980	39
620	20240710	093900	62980380	5990	5990	5990	5990	26
621	20240710	093800	62824640	5990	5990	5990	5990	26
622	20240710	093700	62668900	6000	5990	6000	5990	27
623	20240710	093600	62506910	5980	5970	5980	5970	1027
624	20240710	093500	56366710	5980	5970	5980	5930	29
625	20240710	093400	56193610	5970	5970	5970	5970	96
626	20240710	093300	55620490	5960	5960	5960	5960	26
627	20240710	093200	55465530	5960	5960	5960	5960	26
628	20240710	093100	55310570	5960	5960	5960	5960	26
629	20240710	093000	55155610	5960	5960	5960	5920	38
630	20240710	092900	54929170	5920	5960	5960	5920	148
631	20240710	092800	54047170	5960	5960	5960	5960	100
632	20240710	092700	53451170	5960	5950	5960	5950	423
633	20240710	092600	50934050	5950	5910	5950	5910	28
634	20240710	092500	50767490	5950	5960	5960	5950	137
635	20240710	092400	49952060	5960	5950	5960	5900	3470
636	20240710	092300	29442430	5970	5970	5970	5950	29
637	20240710	092200	29269320	5950	5960	5970	5950	348
638	20240710	092100	27198570	5970	5960	5970	5960	14
639	20240710	092000	27115120	5950	5950	5950	5950	652
640	20240710	091900	23235720	5950	5950	5950	5950	26
641	20240710	091800	23081020	5950	5940	5950	5940	329
642	20240710	091700	21126480	5950	5960	5960	5950	31
643	20240710	091600	20941770	5960	5950	5960	5950	2
644	20240710	091500	20929860	5960	5960	5960	5960	31
645	20240710	091400	20745100	5960	5930	5960	5930	47
646	20240710	091300	20465580	5960	5960	5960	5960	26
647	20240710	091200	20310620	5950	5970	5970	5950	1404
648	20240710	091100	11956300	5960	5990	5990	5960	372
649	20240710	091000	9737690	6000	6000	6000	6000	0
650	20240710	090900	9737690	6000	6000	6000	6000	26
651	20240710	090800	9581690	6000	6000	6000	6000	36
652	20240710	090700	9365690	6000	6000	6000	6000	26
653	20240710	090600	9209690	6000	5970	6000	5970	187
654	20240710	090500	8089520	6000	6000	6000	6000	0
655	20240710	090400	8089520	6000	6000	6000	6000	26
656	20240710	090300	7933520	6000	5970	6000	5960	576
657	20240710	090200	4499210	5970	6000	6000	5970	37
658	20240710	090100	4277510	6000	6000	6000	6000	38
659	20240710	090000	4049510	6000	5970	6000	5950	679