KissMeData/090350/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	200700	903571180	9660	9660	9660	9660	4333
3	20240705	200600	903571180	9660	9660	9660	9660	0
4	20240705	200500	903571180	9660	9660	9660	9660	0
5	20240705	200400	903571180	9660	9660	9660	9660	0
6	20240705	200300	903571180	9660	9660	9660	9660	0
7	20240705	200200	903571180	9660	9660	9660	9660	0
8	20240705	200100	903571180	9660	9660	9660	9660	0
9	20240705	200000	903571180	9660	9660	9660	9660	0
10	20240705	195900	903571180	9660	9660	9660	9660	0
11	20240705	195800	903571180	9660	9660	9660	9660	0
12	20240705	195700	903571180	9660	9660	9660	9660	0
13	20240705	195600	903571180	9660	9660	9660	9660	0
14	20240705	195500	903571180	9660	9660	9660	9660	0
15	20240705	195400	903571180	9660	9660	9660	9660	0
16	20240705	195300	903571180	9660	9660	9660	9660	0
17	20240705	195200	903571180	9660	9660	9660	9660	0
18	20240705	195100	903571180	9660	9660	9660	9660	0
19	20240705	195000	903571180	9660	9660	9660	9660	0
20	20240705	194900	903571180	9660	9660	9660	9660	0
21	20240705	194800	903571180	9660	9660	9660	9660	0
22	20240705	194700	903571180	9660	9660	9660	9660	0
23	20240705	194600	903571180	9660	9660	9660	9660	0
24	20240705	194500	903571180	9660	9660	9660	9660	0
25	20240705	194400	903571180	9660	9660	9660	9660	0
26	20240705	194300	903571180	9660	9660	9660	9660	0
27	20240705	194200	903571180	9660	9660	9660	9660	0
28	20240705	194100	903571180	9660	9660	9660	9660	0
29	20240705	194000	903571180	9660	9660	9660	9660	0
30	20240705	193900	903571180	9660	9660	9660	9660	0
31	20240705	193800	903571180	9660	9660	9660	9660	0
32	20240705	193700	903571180	9660	9660	9660	9660	4333
33	20240705	193600	903571180	9660	9660	9660	9660	0
34	20240705	193500	903571180	9660	9660	9660	9660	0
35	20240705	193400	903571180	9660	9660	9660	9660	0
36	20240705	193300	903571180	9660	9660	9660	9660	0
37	20240705	193200	903571180	9660	9660	9660	9660	0
38	20240705	193100	903571180	9660	9660	9660	9660	0
39	20240705	193000	903571180	9660	9660	9660	9660	0
40	20240705	192900	903571180	9660	9660	9660	9660	0
41	20240705	192800	903571180	9660	9660	9660	9660	0
42	20240705	192700	903571180	9660	9660	9660	9660	0
43	20240705	192600	903571180	9660	9660	9660	9660	0
44	20240705	192500	903571180	9660	9660	9660	9660	0
45	20240705	192400	903571180	9660	9660	9660	9660	0
46	20240705	192300	903571180	9660	9660	9660	9660	0
47	20240705	192200	903571180	9660	9660	9660	9660	0
48	20240705	192100	903571180	9660	9660	9660	9660	0
49	20240705	192000	903571180	9660	9660	9660	9660	0
50	20240705	191900	903571180	9660	9660	9660	9660	0
51	20240705	191800	903571180	9660	9660	9660	9660	0
52	20240705	191700	903571180	9660	9660	9660	9660	0
53	20240705	191600	903571180	9660	9660	9660	9660	0
54	20240705	191500	903571180	9660	9660	9660	9660	0
55	20240705	191400	903571180	9660	9660	9660	9660	0
56	20240705	191300	903571180	9660	9660	9660	9660	0
57	20240705	191200	903571180	9660	9660	9660	9660	0
58	20240705	191100	903571180	9660	9660	9660	9660	0
59	20240705	191000	903571180	9660	9660	9660	9660	0
60	20240705	190900	903571180	9660	9660	9660	9660	0
61	20240705	190800	903571180	9660	9660	9660	9660	0
62	20240705	190700	903571180	9660	9660	9660	9660	4333
63	20240705	190600	903571180	9660	9660	9660	9660	0
64	20240705	190500	903571180	9660	9660	9660	9660	0
65	20240705	190400	903571180	9660	9660	9660	9660	0
66	20240705	190300	903571180	9660	9660	9660	9660	0
67	20240705	190200	903571180	9660	9660	9660	9660	0
68	20240705	190100	903571180	9660	9660	9660	9660	0
69	20240705	190000	903571180	9660	9660	9660	9660	0
70	20240705	185900	903571180	9660	9660	9660	9660	0
71	20240705	185800	903571180	9660	9660	9660	9660	0
72	20240705	185700	903571180	9660	9660	9660	9660	0
73	20240705	185600	903571180	9660	9660	9660	9660	0
74	20240705	185500	903571180	9660	9660	9660	9660	0
75	20240705	185400	903571180	9660	9660	9660	9660	0
76	20240705	185300	903571180	9660	9660	9660	9660	0
77	20240705	185200	903571180	9660	9660	9660	9660	0
78	20240705	185100	903571180	9660	9660	9660	9660	0
79	20240705	185000	903571180	9660	9660	9660	9660	0
80	20240705	184900	903571180	9660	9660	9660	9660	0
81	20240705	184800	903571180	9660	9660	9660	9660	0
82	20240705	184700	903571180	9660	9660	9660	9660	0
83	20240705	184600	903571180	9660	9660	9660	9660	0
84	20240705	184500	903571180	9660	9660	9660	9660	0
85	20240705	184400	903571180	9660	9660	9660	9660	0
86	20240705	184300	903571180	9660	9660	9660	9660	0
87	20240705	184200	903571180	9660	9660	9660	9660	0
88	20240705	184100	903571180	9660	9660	9660	9660	0
89	20240705	184000	903571180	9660	9660	9660	9660	0
90	20240705	183900	903571180	9660	9660	9660	9660	0
91	20240705	183800	903571180	9660	9660	9660	9660	0
92	20240705	183700	903571180	9660	9660	9660	9660	4333
93	20240705	183600	903571180	9660	9660	9660	9660	0
94	20240705	183500	903571180	9660	9660	9660	9660	0
95	20240705	183400	903571180	9660	9660	9660	9660	0
96	20240705	183300	903571180	9660	9660	9660	9660	0
97	20240705	183200	903571180	9660	9660	9660	9660	0
98	20240705	183100	903571180	9660	9660	9660	9660	0
99	20240705	183000	903571180	9660	9660	9660	9660	0
100	20240705	182900	903571180	9660	9660	9660	9660	0
101	20240705	182800	903571180	9660	9660	9660	9660	0
102	20240705	182700	903571180	9660	9660	9660	9660	0
103	20240705	182600	903571180	9660	9660	9660	9660	0
104	20240705	182500	903571180	9660	9660	9660	9660	0
105	20240705	182400	903571180	9660	9660	9660	9660	0
106	20240705	182300	903571180	9660	9660	9660	9660	0
107	20240705	182200	903571180	9660	9660	9660	9660	0
108	20240705	182100	903571180	9660	9660	9660	9660	0
109	20240705	182000	903571180	9660	9660	9660	9660	0
110	20240705	181900	903571180	9660	9660	9660	9660	0
111	20240705	181800	903571180	9660	9660	9660	9660	0
112	20240705	181700	903571180	9660	9660	9660	9660	0
113	20240705	181600	903571180	9660	9660	9660	9660	0
114	20240705	181500	903571180	9660	9660	9660	9660	0
115	20240705	181400	903571180	9660	9660	9660	9660	0
116	20240705	181300	903571180	9660	9660	9660	9660	0
117	20240705	181200	903571180	9660	9660	9660	9660	0
118	20240705	181100	903571180	9660	9660	9660	9660	0
119	20240705	181000	903571180	9660	9660	9660	9660	0
120	20240705	180900	903571180	9660	9660	9660	9660	0
121	20240705	180800	903571180	9660	9660	9660	9660	0
122	20240705	180700	903571180	9660	9660	9660	9660	4333
123	20240705	180600	903571180	9660	9660	9660	9660	0
124	20240705	180500	903571180	9660	9660	9660	9660	0
125	20240705	180400	903571180	9660	9660	9660	9660	0
126	20240705	180300	903571180	9660	9660	9660	9660	0
127	20240705	180200	903571180	9660	9660	9660	9660	0
128	20240705	180100	903571180	9660	9660	9660	9660	0
129	20240705	180000	903571180	9660	9660	9660	9660	0
130	20240705	175900	903571180	9660	9660	9660	9660	0
131	20240705	175800	903571180	9660	9660	9660	9660	0
132	20240705	175700	903571180	9660	9660	9660	9660	0
133	20240705	175600	903571180	9660	9660	9660	9660	0
134	20240705	175500	903571180	9660	9660	9660	9660	0
135	20240705	175400	903571180	9660	9660	9660	9660	0
136	20240705	175300	903571180	9660	9660	9660	9660	0
137	20240705	175200	903571180	9660	9660	9660	9660	0
138	20240705	175100	903571180	9660	9660	9660	9660	0
139	20240705	175000	903571180	9660	9660	9660	9660	0
140	20240705	174900	903571180	9660	9660	9660	9660	0
141	20240705	174800	903571180	9660	9660	9660	9660	0
142	20240705	174700	903571180	9660	9660	9660	9660	0
143	20240705	174600	903571180	9660	9660	9660	9660	0
144	20240705	174500	903571180	9660	9660	9660	9660	0
145	20240705	174400	903571180	9660	9660	9660	9660	0
146	20240705	174300	903571180	9660	9660	9660	9660	0
147	20240705	174200	903571180	9660	9660	9660	9660	0
148	20240705	174100	903571180	9660	9660	9660	9660	0
149	20240705	174000	903571180	9660	9660	9660	9660	0
150	20240705	173900	903571180	9660	9660	9660	9660	0
151	20240705	173800	903571180	9660	9660	9660	9660	0
152	20240705	173700	903571180	9660	9660	9660	9660	4333
153	20240705	173600	903571180	9660	9660	9660	9660	0
154	20240705	173500	903571180	9660	9660	9660	9660	0
155	20240705	173400	903571180	9660	9660	9660	9660	0
156	20240705	173300	903571180	9660	9660	9660	9660	0
157	20240705	173200	903571180	9660	9660	9660	9660	0
158	20240705	173100	903571180	9660	9660	9660	9660	0
159	20240705	173000	903571180	9660	9660	9660	9660	0
160	20240705	172900	903571180	9660	9660	9660	9660	0
161	20240705	172800	903571180	9660	9660	9660	9660	0
162	20240705	172700	903571180	9660	9660	9660	9660	0
163	20240705	172600	903571180	9660	9660	9660	9660	0
164	20240705	172500	903571180	9660	9660	9660	9660	0
165	20240705	172400	903571180	9660	9660	9660	9660	0
166	20240705	172300	903571180	9660	9660	9660	9660	0
167	20240705	172200	903571180	9660	9660	9660	9660	0
168	20240705	172100	903571180	9660	9660	9660	9660	0
169	20240705	172000	903571180	9660	9660	9660	9660	0
170	20240705	171900	903571180	9660	9660	9660	9660	0
171	20240705	171800	903571180	9660	9660	9660	9660	0
172	20240705	171700	903571180	9660	9660	9660	9660	0
173	20240705	171600	903571180	9660	9660	9660	9660	0
174	20240705	171500	903571180	9660	9660	9660	9660	0
175	20240705	171400	903571180	9660	9660	9660	9660	0
176	20240705	171300	903571180	9660	9660	9660	9660	0
177	20240705	171200	903571180	9660	9660	9660	9660	0
178	20240705	171100	903571180	9660	9660	9660	9660	0
179	20240705	171000	903571180	9660	9660	9660	9660	0
180	20240705	170900	903571180	9660	9660	9660	9660	0
181	20240705	170800	903571180	9660	9660	9660	9660	0
182	20240705	170700	903571180	9660	9660	9660	9660	4333
183	20240705	170600	903571180	9660	9660	9660	9660	0
184	20240705	170500	903571180	9660	9660	9660	9660	0
185	20240705	170400	903571180	9660	9660	9660	9660	0
186	20240705	170300	903571180	9660	9660	9660	9660	0
187	20240705	170200	903571180	9660	9660	9660	9660	0
188	20240705	170100	903571180	9660	9660	9660	9660	0
189	20240705	170000	903571180	9660	9660	9660	9660	0
190	20240705	165900	903571180	9660	9660	9660	9660	0
191	20240705	165800	903571180	9660	9660	9660	9660	0
192	20240705	165700	903571180	9660	9660	9660	9660	0
193	20240705	165600	903571180	9660	9660	9660	9660	0
194	20240705	165500	903571180	9660	9660	9660	9660	0
195	20240705	165400	903571180	9660	9660	9660	9660	0
196	20240705	165300	903571180	9660	9660	9660	9660	0
197	20240705	165200	903571180	9660	9660	9660	9660	0
198	20240705	165100	903571180	9660	9660	9660	9660	0
199	20240705	165000	903571180	9660	9660	9660	9660	0
200	20240705	164900	903571180	9660	9660	9660	9660	0
201	20240705	164800	903571180	9660	9660	9660	9660	0
202	20240705	164700	903571180	9660	9660	9660	9660	0
203	20240705	164600	903571180	9660	9660	9660	9660	0
204	20240705	164500	903571180	9660	9660	9660	9660	0
205	20240705	164400	903571180	9660	9660	9660	9660	0
206	20240705	164300	903571180	9660	9660	9660	9660	0
207	20240705	164200	903571180	9660	9660	9660	9660	0
208	20240705	164100	903571180	9660	9660	9660	9660	0
209	20240705	164000	903571180	9660	9660	9660	9660	0
210	20240705	163900	903571180	9660	9660	9660	9660	0
211	20240705	163800	903571180	9660	9660	9660	9660	0
212	20240705	163700	903571180	9660	9660	9660	9660	4333
213	20240705	163600	903571180	9660	9660	9660	9660	0
214	20240705	163500	903571180	9660	9660	9660	9660	0
215	20240705	163400	903571180	9660	9660	9660	9660	0
216	20240705	163300	903571180	9660	9660	9660	9660	0
217	20240705	163200	903571180	9660	9660	9660	9660	0
218	20240705	163100	903571180	9660	9660	9660	9660	0
219	20240705	163000	903571180	9660	9660	9660	9660	0
220	20240705	162900	903571180	9660	9660	9660	9660	0
221	20240705	162800	903571180	9660	9660	9660	9660	0
222	20240705	162700	903571180	9660	9660	9660	9660	0
223	20240705	162600	903571180	9660	9660	9660	9660	0
224	20240705	162500	903571180	9660	9660	9660	9660	0
225	20240705	162400	903571180	9660	9660	9660	9660	0
226	20240705	162300	903571180	9660	9660	9660	9660	0
227	20240705	162200	903571180	9660	9660	9660	9660	0
228	20240705	162100	903571180	9660	9660	9660	9660	0
229	20240705	162000	903571180	9660	9660	9660	9660	0
230	20240705	161900	903571180	9660	9660	9660	9660	0
231	20240705	161800	903571180	9660	9660	9660	9660	0
232	20240705	161700	903571180	9660	9660	9660	9660	0
233	20240705	161600	903571180	9660	9660	9660	9660	0
234	20240705	161500	903571180	9660	9660	9660	9660	0
235	20240705	161400	903571180	9660	9660	9660	9660	0
236	20240705	161300	903571180	9660	9660	9660	9660	0
237	20240705	161200	903571180	9660	9660	9660	9660	0
238	20240705	161100	903571180	9660	9660	9660	9660	0
239	20240705	161000	903571180	9660	9660	9660	9660	0
240	20240705	160900	903571180	9660	9660	9660	9660	0
241	20240705	160800	903571180	9660	9660	9660	9660	0
242	20240705	160700	903571180	9660	9660	9660	9660	4333
243	20240705	160600	903571180	9660	9660	9660	9660	0
244	20240705	160500	903571180	9660	9660	9660	9660	0
245	20240705	160400	903571180	9660	9660	9660	9660	0
246	20240705	160300	903571180	9660	9660	9660	9660	0
247	20240705	160200	903571180	9660	9660	9660	9660	0
248	20240705	160100	903571180	9660	9660	9660	9660	0
249	20240705	160000	903571180	9660	9660	9660	9660	0
250	20240705	155900	903571180	9660	9660	9660	9660	0
251	20240705	155800	903571180	9660	9660	9660	9660	0
252	20240705	155700	903571180	9660	9660	9660	9660	0
253	20240705	155600	903571180	9660	9660	9660	9660	0
254	20240705	155500	903571180	9660	9660	9660	9660	0
255	20240705	155400	903571180	9660	9660	9660	9660	0
256	20240705	155300	903571180	9660	9660	9660	9660	0
257	20240705	155200	903571180	9660	9660	9660	9660	0
258	20240705	155100	903571180	9660	9660	9660	9660	0
259	20240705	155000	903571180	9660	9660	9660	9660	0
260	20240705	154900	903571180	9660	9660	9660	9660	0
261	20240705	154800	903571180	9660	9660	9660	9660	0
262	20240705	154700	903571180	9660	9660	9660	9660	0
263	20240705	154600	903571180	9660	9660	9660	9660	0
264	20240705	154500	903571180	9660	9660	9660	9660	0
265	20240705	154400	903571180	9660	9660	9660	9660	0
266	20240705	154300	903571180	9660	9660	9660	9660	0
267	20240705	154200	903571180	9660	9660	9660	9660	0
268	20240705	154100	903571180	9660	9660	9660	9660	0
269	20240705	154000	903571180	9660	9660	9660	9660	0
270	20240705	153900	903571180	9660	9660	9660	9660	0
271	20240705	153800	903571180	9660	9660	9660	9660	0
272	20240705	153700	903571180	9660	9660	9660	9660	4333
273	20240705	153600	903571180	9660	9660	9660	9660	0
274	20240705	153500	903571180	9660	9660	9660	9660	0
275	20240705	153400	903571180	9660	9660	9660	9660	0
276	20240705	153300	903571180	9660	9660	9660	9660	0
277	20240705	153200	903571180	9660	9660	9660	9660	0
278	20240705	153100	903571180	9660	9660	9660	9660	0
279	20240705	153000	903571180	9660	9660	9660	9660	4333
280	20240705	152900	861714400	9670	9670	9670	9670	0
281	20240705	152800	861714400	9670	9670	9670	9670	0
282	20240705	152700	861714400	9670	9670	9670	9670	0
283	20240705	152600	861714400	9670	9670	9670	9670	0
284	20240705	152500	861714400	9670	9670	9670	9670	0
285	20240705	152400	861714400	9670	9670	9670	9670	0
286	20240705	152300	861714400	9670	9670	9670	9670	0
287	20240705	152200	861714400	9670	9670	9670	9670	0
288	20240705	152100	861714400	9670	9670	9670	9670	0
289	20240705	152000	861714400	9670	9670	9670	9670	0
290	20240705	151900	861714400	9670	9670	9670	9670	1099
291	20240705	151800	851087070	9680	9680	9680	9680	100
292	20240705	151700	850119070	9670	9670	9670	9670	10
293	20240705	151600	850022370	9670	9670	9670	9670	0
294	20240705	151500	850022370	9670	9670	9670	9670	0
295	20240705	151400	850022370	9670	9670	9670	9670	0
296	20240705	151300	850022370	9670	9670	9670	9670	10
297	20240705	151200	849925670	9690	9690	9690	9690	0
298	20240705	151100	849925670	9690	9670	9690	9670	600
299	20240705	151000	844123630	9670	9670	9670	9670	105
300	20240705	150900	843108280	9660	9660	9660	9660	75
301	20240705	150800	842383780	9660	9660	9660	9660	0
302	20240705	150700	842383780	9660	9700	9700	9660	835
303	20240705	150600	834294520	9700	9680	9700	9680	30
304	20240705	150500	834003980	9670	9670	9670	9670	115
305	20240705	150400	832891930	9670	9670	9670	9670	1
306	20240705	150300	832882260	9670	9670	9670	9670	220
307	20240705	150200	830754860	9670	9670	9670	9670	0
308	20240705	150100	830754860	9670	9670	9670	9670	5
309	20240705	150000	830706510	9700	9700	9700	9700	7
310	20240705	145900	830638610	9700	9700	9700	9700	1
311	20240705	145800	830628910	9700	9700	9700	9700	0
312	20240705	145700	830628910	9700	9660	9700	9660	112
313	20240705	145600	829546880	9660	9650	9660	9650	155
314	20240705	145500	828049630	9650	9660	9660	9650	108
315	20240705	145400	827007000	9660	9660	9660	9650	37
316	20240705	145300	826649650	9660	9650	9660	9650	118
317	20240705	145200	825509840	9660	9650	9660	9650	396
318	20240705	145100	821684540	9650	9660	9660	9650	1856
319	20240705	145000	803766940	9660	9660	9660	9660	7
320	20240705	144900	803699320	9660	9660	9660	9660	2
321	20240705	144800	803680000	9660	9660	9660	9660	1934
322	20240705	144700	784997560	9660	9660	9660	9660	255
323	20240705	144600	782534260	9660	9660	9660	9660	7
324	20240705	144500	782466640	9660	9660	9660	9660	7
325	20240705	144400	782399020	9660	9660	9660	9660	7
326	20240705	144300	782331400	9670	9670	9670	9670	0
327	20240705	144200	782331400	9670	9670	9700	9670	455
328	20240705	144100	777924770	9660	9660	9660	9660	300
329	20240705	144000	775026770	9660	9660	9660	9660	213
330	20240705	143900	772969190	9670	9660	9670	9660	9
331	20240705	143800	772882220	9670	9670	9670	9670	5
332	20240705	143700	772833870	9660	9660	9660	9660	2
333	20240705	143600	772814550	9660	9660	9660	9660	0
334	20240705	143500	772814550	9660	9660	9660	9660	12
335	20240705	143400	772698630	9670	9670	9670	9670	4
336	20240705	143300	772659950	9660	9660	9660	9660	11
337	20240705	143200	772553690	9670	9670	9670	9670	0
338	20240705	143100	772553690	9670	9670	9670	9670	636
339	20240705	143000	766403570	9660	9660	9660	9660	33
340	20240705	142900	766084790	9660	9660	9660	9660	0
341	20240705	142800	766084790	9660	9660	9660	9660	110
342	20240705	142700	765022190	9660	9660	9660	9660	30
343	20240705	142600	764732390	9670	9660	9670	9660	202
344	20240705	142500	762780070	9660	9660	9660	9660	222
345	20240705	142400	760635550	9650	9650	9650	9650	20
346	20240705	142300	760442550	9660	9650	9660	9650	612
347	20240705	142200	754531750	9660	9660	9660	9660	1029
348	20240705	142100	744591610	9660	9660	9660	9660	136
349	20240705	142000	743277850	9660	9660	9660	9660	410
350	20240705	141900	739317250	9670	9660	9670	9660	80
351	20240705	141800	738543950	9660	9660	9660	9660	12
352	20240705	141700	738428030	9670	9670	9670	9670	314
353	20240705	141600	735391650	9670	9670	9670	9670	494
354	20240705	141500	730614670	9680	9680	9680	9680	100
355	20240705	141400	729646670	9670	9670	9670	9670	11
356	20240705	141300	729540300	9670	9670	9670	9670	271
357	20240705	141200	726919730	9670	9670	9670	9670	0
358	20240705	141100	726919730	9670	9670	9670	9660	472
359	20240705	141000	722356110	9670	9670	9670	9670	432
360	20240705	140900	718178670	9670	9670	9670	9670	2104
361	20240705	140800	697832990	9680	9690	9690	9680	3370
362	20240705	140700	665209390	9680	9680	9680	9680	0
363	20240705	140600	665209390	9680	9690	9690	9680	2968
364	20240705	140500	636449590	9690	9700	9700	9690	22
365	20240705	140400	636236390	9690	9690	9690	9690	660
366	20240705	140300	629840990	9700	9690	9700	9690	116
367	20240705	140200	628716920	9690	9690	9690	9690	12
368	20240705	140100	628600640	9700	9700	9700	9700	2
369	20240705	140000	628581240	9690	9690	9690	9690	20
370	20240705	135900	628387440	9690	9690	9690	9690	10
371	20240705	135800	628290540	9690	9690	9690	9690	0
372	20240705	135700	628290540	9690	9690	9690	9690	229
373	20240705	135600	626071530	9690	9690	9690	9690	0
374	20240705	135500	626071530	9690	9690	9690	9690	20
375	20240705	135400	625877730	9690	9690	9690	9690	13
376	20240705	135300	625751760	9690	9690	9690	9690	0
377	20240705	135200	625751760	9690	9700	9700	9690	51
378	20240705	135100	625257370	9690	9690	9690	9690	0
379	20240705	135000	625257370	9690	9690	9690	9690	13
380	20240705	134900	625131400	9690	9690	9690	9690	20
381	20240705	134800	624937600	9700	9700	9700	9700	100
382	20240705	134700	623967600	9700	9700	9700	9700	33
383	20240705	134600	623647500	9700	9700	9700	9700	953
384	20240705	134500	614403400	9690	9700	9700	9690	1119
385	20240705	134400	603549230	9700	9700	9700	9700	21
386	20240705	134300	603345530	9700	9700	9700	9700	0
387	20240705	134200	603345530	9700	9700	9700	9700	10
388	20240705	134100	603248530	9700	9700	9700	9700	20
389	20240705	134000	603054530	9700	9700	9700	9700	11
390	20240705	133900	602947830	9700	9700	9700	9700	0
391	20240705	133800	602947830	9700	9700	9700	9700	33
392	20240705	133700	602627730	9700	9700	9700	9700	0
393	20240705	133600	602627730	9700	9700	9700	9700	20
394	20240705	133500	602433730	9700	9700	9700	9700	19
395	20240705	133400	602249430	9700	9700	9700	9700	90
396	20240705	133300	601376430	9700	9700	9700	9700	32
397	20240705	133200	601066030	9700	9700	9700	9700	0
398	20240705	133100	601066030	9700	9700	9700	9700	11
399	20240705	133000	600959330	9700	9700	9700	9700	20
400	20240705	132900	600765330	9700	9700	9700	9700	60
401	20240705	132800	600183330	9700	9700	9700	9700	131
402	20240705	132700	598912630	9700	9700	9700	9700	0
403	20240705	132600	598912630	9700	9700	9710	9700	82
404	20240705	132500	598116730	9710	9710	9710	9710	73
405	20240705	132400	597407900	9710	9710	9710	9710	0
406	20240705	132300	597407900	9710	9710	9710	9710	11
407	20240705	132200	597301090	9710	9710	9710	9710	20
408	20240705	132100	597106890	9710	9720	9720	9710	715
409	20240705	132000	590164210	9710	9710	9710	9710	28
410	20240705	131900	589892330	9720	9710	9720	9710	17
411	20240705	131800	589727210	9720	9720	9720	9720	31
412	20240705	131700	589425890	9710	9710	9710	9710	20
413	20240705	131600	589231690	9710	9710	9710	9710	12
414	20240705	131500	589115170	9710	9710	9710	9710	70
415	20240705	131400	588435470	9710	9720	9720	9710	51
416	20240705	131300	587939950	9720	9720	9720	9720	0
417	20240705	131200	587939950	9720	9720	9720	9720	20
418	20240705	131100	587745550	9720	9720	9720	9720	114
419	20240705	131000	586637470	9710	9720	9720	9710	105
420	20240705	130900	585616920	9710	9720	9720	9710	434
421	20240705	130800	581398570	9720	9720	9720	9720	0
422	20240705	130700	581398570	9720	9720	9720	9720	41
423	20240705	130600	581000050	9720	9720	9720	9720	20
424	20240705	130500	580805650	9720	9720	9720	9720	350
425	20240705	130400	577403650	9720	9710	9720	9710	103
426	20240705	130300	576402690	9720	9720	9720	9720	79
427	20240705	130200	575634810	9720	9720	9720	9720	11
428	20240705	130100	575527890	9720	9720	9720	9720	90
429	20240705	130000	574653090	9720	9720	9720	9720	61
430	20240705	125900	574060170	9720	9720	9720	9720	119
431	20240705	125800	572903490	9710	9710	9710	9710	20
432	20240705	125700	572709290	9710	9710	9710	9710	0
433	20240705	125600	572709290	9710	9710	9710	9710	14
434	20240705	125500	572573350	9710	9720	9720	9710	25
435	20240705	125400	572330550	9720	9720	9720	9720	0
436	20240705	125300	572330550	9720	9720	9720	9720	1
437	20240705	125200	572320830	9710	9710	9710	9710	0
438	20240705	125100	572320830	9710	9710	9710	9710	0
439	20240705	125000	572320830	9710	9740	9740	9710	50
440	20240705	124900	571834430	9720	9720	9720	9720	4413
441	20240705	124800	528940070	9720	9720	9720	9720	1654
442	20240705	124700	512863190	9720	9740	9740	9720	217
443	20240705	124600	510750060	9720	9720	9720	9720	0
444	20240705	124500	510750060	9720	9720	9720	9720	20
445	20240705	124400	510555660	9720	9720	9720	9720	109
446	20240705	124300	509496180	9710	9710	9710	9710	0
447	20240705	124200	509496180	9710	9720	9720	9710	60
448	20240705	124100	508913180	9710	9710	9710	9710	0
449	20240705	124000	508913180	9710	9710	9710	9710	0
450	20240705	123900	508913180	9710	9710	9710	9710	20
451	20240705	123800	508718980	9710	9710	9710	9710	0
452	20240705	123700	508718980	9710	9710	9710	9710	20
453	20240705	123600	508524780	9720	9720	9720	9720	104
454	20240705	123500	507513900	9750	9750	9750	9750	1005
455	20240705	123400	497715150	9710	9740	9740	9710	190
456	20240705	123300	495865150	9720	9720	9720	9720	0
457	20240705	123200	495865150	9720	9730	9730	9720	2178
458	20240705	123100	474692270	9720	9720	9720	9720	20
459	20240705	123000	474497870	9710	9710	9710	9710	5
460	20240705	122900	474449320	9710	9710	9710	9710	170
461	20240705	122800	472798620	9710	9710	9710	9710	0
462	20240705	122700	472798620	9710	9710	9710	9710	93
463	20240705	122600	471895590	9700	9700	9700	9700	20
464	20240705	122500	471701590	9710	9720	9720	9710	1105
465	20240705	122400	460971720	9720	9720	9720	9720	68
466	20240705	122300	460310760	9710	9720	9720	9710	115
467	20240705	122200	459193160	9710	9710	9710	9710	4672
468	20240705	122100	413828040	9710	9720	9720	9710	387
469	20240705	122000	410070070	9730	9720	9730	9720	201
470	20240705	121900	408115560	9720	9720	9720	9720	0
471	20240705	121800	408115560	9720	9720	9720	9720	20
472	20240705	121700	407921160	9720	9720	9720	9720	80
473	20240705	121600	407143560	9720	9720	9720	9720	1
474	20240705	121500	407133840	9720	9710	9720	9710	198
475	20240705	121400	405209480	9720	9720	9730	9720	1540
476	20240705	121300	390227800	9720	9720	9720	9720	609
477	20240705	121200	384308320	9720	9720	9720	9710	1688
478	20240705	121100	367901160	9710	9710	9710	9710	673
479	20240705	121000	361366330	9710	9700	9710	9700	22
480	20240705	120900	361152910	9710	9700	9710	9700	915
481	20240705	120800	352269610	9690	9690	9690	9690	0
482	20240705	120700	352269610	9690	9700	9700	9690	39
483	20240705	120600	351891510	9700	9700	9700	9700	0
484	20240705	120500	351891510	9700	9700	9700	9700	100
485	20240705	120400	350921510	9690	9700	9700	9690	590
486	20240705	120300	345200210	9690	9690	9690	9690	0
487	20240705	120200	345200210	9690	9690	9690	9690	20
488	20240705	120100	345006410	9700	9700	9700	9700	0
489	20240705	120000	345006410	9700	9700	9700	9700	12
490	20240705	115900	344890010	9690	9700	9700	9690	40
491	20240705	115800	344502390	9700	9700	9700	9700	1
492	20240705	115700	344492690	9700	9700	9700	9700	1
493	20240705	115600	344482990	9690	9700	9700	9690	21
494	20240705	115500	344279490	9700	9690	9700	9690	2
495	20240705	115400	344260100	9700	9690	9700	9690	21
496	20240705	115300	344056600	9690	9690	9690	9690	47
497	20240705	115200	343601170	9700	9700	9700	9700	41
498	20240705	115100	343203470	9700	9700	9700	9700	471
499	20240705	115000	338634770	9720	9720	9720	9720	86
500	20240705	114900	337798850	9720	9710	9720	9710	71
501	20240705	114800	337109240	9700	9700	9700	9700	20
502	20240705	114700	336915240	9720	9700	9720	9700	20
503	20240705	114600	336721100	9700	9700	9700	9700	29
504	20240705	114500	336439800	9720	9720	9720	9720	2
505	20240705	114400	336420360	9700	9700	9700	9700	0
506	20240705	114300	336420360	9700	9700	9710	9700	257
507	20240705	114200	333926460	9710	9710	9710	9710	2
508	20240705	114100	333907040	9700	9700	9700	9700	0
509	20240705	114000	333907040	9700	9720	9720	9700	31
510	20240705	113900	333606300	9700	9700	9700	9700	5
511	20240705	113800	333557800	9720	9720	9720	9700	25
512	20240705	113700	333315200	9720	9710	9720	9710	3
513	20240705	113600	333286060	9710	9710	9710	9710	0
514	20240705	113500	333286060	9710	9700	9710	9700	27
515	20240705	113400	333024090	9700	9720	9720	9700	16
516	20240705	113300	332868770	9720	9720	9720	9720	2
517	20240705	113200	332849330	9710	9710	9710	9710	326
518	20240705	113100	329683870	9720	9720	9720	9720	1
519	20240705	113000	329674150	9720	9710	9720	9710	20
520	20240705	112900	329479940	9710	9710	9710	9710	1
521	20240705	112800	329470230	9710	9700	9710	9700	36
522	20240705	112700	329120840	9710	9710	9710	9710	1
523	20240705	112600	329111130	9720	9720	9720	9720	1
524	20240705	112500	329101410	9700	9700	9720	9700	883
525	20240705	112400	320536290	9700	9720	9720	9700	1021
526	20240705	112300	310632570	9700	9710	9710	9700	1010
527	20240705	112200	300835560	9710	9710	9710	9710	0
528	20240705	112100	300835560	9710	9730	9730	9710	29
529	20240705	112000	300553950	9730	9730	9730	9730	1
530	20240705	111900	300544220	9730	9710	9730	9710	21
531	20240705	111800	300340290	9730	9730	9730	9730	1
532	20240705	111700	300330560	9710	9730	9730	9710	1201
533	20240705	111600	288668830	9710	9710	9710	9710	20
534	20240705	111500	288474630	9730	9710	9730	9710	406
535	20240705	111400	284528380	9720	9720	9720	9720	1
536	20240705	111300	284518660	9700	9720	9720	9700	21
537	20240705	111200	284314940	9720	9720	9720	9720	101
538	20240705	111100	283333220	9720	9710	9720	9700	31
539	20240705	111000	283032380	9710	9710	9710	9710	1
540	20240705	110900	283022670	9700	9700	9700	9700	8
541	20240705	110800	282945070	9720	9700	9720	9700	21
542	20240705	110700	282741350	9720	9720	9720	9720	1
543	20240705	110600	282731630	9720	9720	9720	9720	1
544	20240705	110500	282721910	9700	9720	9720	9700	72
545	20240705	110400	282023290	9710	9720	9720	9710	23
546	20240705	110300	281799830	9730	9730	9730	9720	22
547	20240705	110200	281585970	9720	9720	9720	9720	17
548	20240705	110100	281420730	9730	9730	9730	9730	52
549	20240705	110000	280914770	9730	9700	9730	9700	21
550	20240705	105900	280711040	9730	9730	9730	9730	0
551	20240705	105800	280711040	9730	9700	9730	9700	332
552	20240705	105700	277490610	9700	9710	9730	9690	825
553	20240705	105600	269483400	9700	9700	9720	9700	307
554	20240705	105500	266505480	9700	9700	9700	9700	723
555	20240705	105400	259492380	9710	9710	9710	9710	0
556	20240705	105300	259492380	9710	9710	9710	9710	2
557	20240705	105200	259472960	9700	9700	9700	9700	21
558	20240705	105100	259269260	9700	9700	9700	9700	9
559	20240705	105000	259181960	9690	9690	9690	9690	9
560	20240705	104900	259094750	9690	9710	9710	9690	21
561	20240705	104800	258891240	9710	9710	9710	9710	1
562	20240705	104700	258881530	9690	9690	9690	9690	0
563	20240705	104600	258881530	9690	9710	9710	9690	22
564	20240705	104500	258668310	9700	9700	9700	9700	1
565	20240705	104400	258658610	9700	9710	9710	9690	22
566	20240705	104300	258445400	9700	9700	9700	9700	0
567	20240705	104200	258445400	9700	9700	9700	9700	1
568	20240705	104100	258435700	9700	9690	9700	9690	21
569	20240705	104000	258232200	9700	9700	9700	9700	20
570	20240705	103900	258038200	9730	9730	9730	9730	2
571	20240705	103800	258018740	9730	9700	9730	9690	80
572	20240705	103700	257241630	9690	9720	9720	9690	3
573	20240705	103600	257212530	9720	9690	9720	9690	521
574	20240705	103500	252149620	9690	9690	9690	9690	278
575	20240705	103400	249455800	9670	9690	9690	9670	24
576	20240705	103300	249223700	9670	9670	9670	9670	20
577	20240705	103200	249030300	9670	9690	9690	9670	11
578	20240705	103100	248923910	9670	9680	9690	9670	543
579	20240705	103000	243667470	9680	9700	9700	9680	663
580	20240705	102900	237249610	9700	9700	9700	9700	1
581	20240705	102800	237239910	9690	9690	9700	9680	171
582	20240705	102700	235583110	9690	9690	9690	9690	188
583	20240705	102600	233761390	9690	9680	9690	9680	174
584	20240705	102500	232076940	9690	9680	9690	9680	16
585	20240705	102400	231921920	9710	9700	9710	9700	1002
586	20240705	102300	222202510	9700	9700	9700	9700	1
587	20240705	102200	222192810	9680	9700	9700	9680	21
588	20240705	102100	221989510	9700	9700	9700	9700	53
589	20240705	102000	221475410	9670	9670	9670	9670	20
590	20240705	101900	221282010	9670	9700	9700	9670	67
591	20240705	101800	220633610	9720	9670	9720	9670	51
592	20240705	101700	220140390	9670	9720	9720	9670	21
593	20240705	101600	219937270	9730	9670	9730	9670	52
594	20240705	101500	219434310	9670	9670	9670	9670	100
595	20240705	101400	218467310	9670	9730	9730	9670	22
596	20240705	101300	218254450	9730	9670	9730	9670	122
597	20240705	101200	217074310	9670	9670	9690	9670	31
598	20240705	101100	216774520	9690	9690	9690	9690	1
599	20240705	101000	216764830	9680	9680	9680	9680	0
600	20240705	100900	216764830	9680	9670	9680	9670	142
601	20240705	100800	215391670	9670	9680	9680	9670	26
602	20240705	100700	215140240	9680	9690	9690	9680	3
603	20240705	100600	215111180	9660	9660	9660	9660	20
604	20240705	100500	214917980	9700	9690	9700	9660	1301
605	20240705	100400	202342680	9700	9690	9700	9680	248
606	20240705	100300	199941400	9690	9690	9730	9690	23
607	20240705	100200	199718260	9690	9710	9730	9690	1440
608	20240705	100100	185752340	9730	9710	9730	9710	6
609	20240705	100000	185693980	9710	9730	9730	9710	711
610	20240705	095900	178783610	9730	9730	9730	9730	0
611	20240705	095800	178783610	9730	9740	9740	9730	112
612	20240705	095700	177693750	9750	9750	9750	9750	0
613	20240705	095600	177693750	9750	9730	9750	9730	259
614	20240705	095500	175173640	9740	9740	9740	9740	0
615	20240705	095400	175173640	9740	9740	9740	9740	343
616	20240705	095300	171832820	9750	9750	9750	9750	312
617	20240705	095200	168790820	9770	9770	9770	9770	1
618	20240705	095100	168781050	9770	9770	9770	9770	0
619	20240705	095000	168781050	9770	9770	9770	9770	1
620	20240705	094900	168771280	9770	9770	9770	9770	200
621	20240705	094800	166817280	9770	9780	9780	9770	105
622	20240705	094700	165790430	9760	9760	9760	9760	1031
623	20240705	094600	155727870	9760	9770	9780	9760	150
624	20240705	094500	154261530	9770	9770	9770	9770	50
625	20240705	094400	153773030	9770	9770	9770	9770	102
626	20240705	094300	152776490	9770	9780	9780	9770	3
627	20240705	094200	152747170	9780	9770	9780	9770	1405
628	20240705	094100	139016050	9760	9760	9770	9750	3371
629	20240705	094000	106147200	9760	9740	9760	9740	710
630	20240705	093900	99221400	9740	9740	9740	9740	160
631	20240705	093800	97663000	9740	9740	9740	9730	127
632	20240705	093700	96426880	9740	9740	9740	9740	4
633	20240705	093600	96387920	9740	9760	9760	9740	22
634	20240705	093500	96173370	9770	9770	9770	9770	100
635	20240705	093400	95196370	9770	9770	9770	9770	0
636	20240705	093300	95196370	9770	9740	9770	9740	3569
637	20240705	093200	60378390	9740	9730	9740	9730	1000
638	20240705	093100	50638580	9730	9730	9730	9730	1
639	20240705	093000	50628850	9730	9730	9730	9730	30
640	20240705	092900	50336950	9730	9740	9740	9730	76
641	20240705	092800	49596950	9730	9720	9730	9720	160
642	20240705	092700	48040950	9720	9720	9720	9720	0
643	20240705	092600	48040950	9720	9720	9720	9720	924
644	20240705	092500	39059670	9720	9720	9720	9720	12
645	20240705	092400	38943030	9720	9720	9720	9720	70
646	20240705	092300	38262630	9720	9720	9720	9720	17
647	20240705	092200	38097390	9710	9710	9710	9710	1
648	20240705	092100	38087680	9710	9710	9710	9710	0
649	20240705	092000	38087680	9710	9710	9710	9710	0
650	20240705	091900	38087680	9710	9720	9740	9710	235
651	20240705	091800	35803380	9710	9710	9710	9710	200
652	20240705	091700	33861380	9720	9720	9720	9720	22
653	20240705	091600	33647540	9750	9750	9760	9750	1111
654	20240705	091500	22805320	9750	9750	9750	9750	10
655	20240705	091400	22707820	9720	9750	9750	9720	30
656	20240705	091300	22415920	9750	9750	9750	9750	0
657	20240705	091200	22415920	9750	9720	9750	9720	373
658	20240705	091100	18781070	9720	9720	9720	9720	33
659	20240705	091000	18460310	9720	9720	9720	9720	206
660	20240705	090900	16457990	9720	9720	9720	9720	0
661	20240705	090800	16457990	9720	9760	9760	9720	35
662	20240705	090700	16116430	9720	9720	9720	9720	0
663	20240705	090600	16116430	9720	9720	9720	9720	314
664	20240705	090500	13064350	9770	9760	9770	9760	100
665	20240705	090400	12087820	9770	9750	9770	9750	300
666	20240705	090300	9158580	9760	9710	9760	9710	35
667	20240705	090200	8817330	9750	9770	9770	9750	10
668	20240705	090100	8719810	9780	9780	9780	9780	0
669	20240705	090000	8719810	9780	9690	9780	9690	799