KissMeData/190650/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	204200	146822390	5750	5750	5750	5750	67
3	20240705	204100	146822390	5750	5750	5750	5750	0
4	20240705	204000	146822390	5750	5750	5750	5750	0
5	20240705	203900	146822390	5750	5750	5750	5750	0
6	20240705	203800	146822390	5750	5750	5750	5750	0
7	20240705	203700	146822390	5750	5750	5750	5750	0
8	20240705	203600	146822390	5750	5750	5750	5750	0
9	20240705	203500	146822390	5750	5750	5750	5750	0
10	20240705	203400	146822390	5750	5750	5750	5750	0
11	20240705	203300	146822390	5750	5750	5750	5750	0
12	20240705	203200	146822390	5750	5750	5750	5750	0
13	20240705	203100	146822390	5750	5750	5750	5750	0
14	20240705	203000	146822390	5750	5750	5750	5750	0
15	20240705	202900	146822390	5750	5750	5750	5750	0
16	20240705	202800	146822390	5750	5750	5750	5750	0
17	20240705	202700	146822390	5750	5750	5750	5750	0
18	20240705	202600	146822390	5750	5750	5750	5750	0
19	20240705	202500	146822390	5750	5750	5750	5750	0
20	20240705	202400	146822390	5750	5750	5750	5750	0
21	20240705	202300	146822390	5750	5750	5750	5750	0
22	20240705	202200	146822390	5750	5750	5750	5750	0
23	20240705	202100	146822390	5750	5750	5750	5750	0
24	20240705	202000	146822390	5750	5750	5750	5750	0
25	20240705	201900	146822390	5750	5750	5750	5750	0
26	20240705	201800	146822390	5750	5750	5750	5750	0
27	20240705	201700	146822390	5750	5750	5750	5750	0
28	20240705	201600	146822390	5750	5750	5750	5750	0
29	20240705	201500	146822390	5750	5750	5750	5750	0
30	20240705	201400	146822390	5750	5750	5750	5750	0
31	20240705	201300	146822390	5750	5750	5750	5750	0
32	20240705	201200	146822390	5750	5750	5750	5750	67
33	20240705	201100	146822390	5750	5750	5750	5750	0
34	20240705	201000	146822390	5750	5750	5750	5750	0
35	20240705	200900	146822390	5750	5750	5750	5750	0
36	20240705	200800	146822390	5750	5750	5750	5750	0
37	20240705	200700	146822390	5750	5750	5750	5750	0
38	20240705	200600	146822390	5750	5750	5750	5750	0
39	20240705	200500	146822390	5750	5750	5750	5750	0
40	20240705	200400	146822390	5750	5750	5750	5750	0
41	20240705	200300	146822390	5750	5750	5750	5750	0
42	20240705	200200	146822390	5750	5750	5750	5750	0
43	20240705	200100	146822390	5750	5750	5750	5750	0
44	20240705	200000	146822390	5750	5750	5750	5750	0
45	20240705	195900	146822390	5750	5750	5750	5750	0
46	20240705	195800	146822390	5750	5750	5750	5750	0
47	20240705	195700	146822390	5750	5750	5750	5750	0
48	20240705	195600	146822390	5750	5750	5750	5750	0
49	20240705	195500	146822390	5750	5750	5750	5750	0
50	20240705	195400	146822390	5750	5750	5750	5750	0
51	20240705	195300	146822390	5750	5750	5750	5750	0
52	20240705	195200	146822390	5750	5750	5750	5750	0
53	20240705	195100	146822390	5750	5750	5750	5750	0
54	20240705	195000	146822390	5750	5750	5750	5750	0
55	20240705	194900	146822390	5750	5750	5750	5750	0
56	20240705	194800	146822390	5750	5750	5750	5750	0
57	20240705	194700	146822390	5750	5750	5750	5750	0
58	20240705	194600	146822390	5750	5750	5750	5750	0
59	20240705	194500	146822390	5750	5750	5750	5750	0
60	20240705	194400	146822390	5750	5750	5750	5750	0
61	20240705	194300	146822390	5750	5750	5750	5750	0
62	20240705	194200	146822390	5750	5750	5750	5750	67
63	20240705	194100	146822390	5750	5750	5750	5750	0
64	20240705	194000	146822390	5750	5750	5750	5750	0
65	20240705	193900	146822390	5750	5750	5750	5750	0
66	20240705	193800	146822390	5750	5750	5750	5750	0
67	20240705	193700	146822390	5750	5750	5750	5750	0
68	20240705	193600	146822390	5750	5750	5750	5750	0
69	20240705	193500	146822390	5750	5750	5750	5750	0
70	20240705	193400	146822390	5750	5750	5750	5750	0
71	20240705	193300	146822390	5750	5750	5750	5750	0
72	20240705	193200	146822390	5750	5750	5750	5750	0
73	20240705	193100	146822390	5750	5750	5750	5750	0
74	20240705	193000	146822390	5750	5750	5750	5750	0
75	20240705	192900	146822390	5750	5750	5750	5750	0
76	20240705	192800	146822390	5750	5750	5750	5750	0
77	20240705	192700	146822390	5750	5750	5750	5750	0
78	20240705	192600	146822390	5750	5750	5750	5750	0
79	20240705	192500	146822390	5750	5750	5750	5750	0
80	20240705	192400	146822390	5750	5750	5750	5750	0
81	20240705	192300	146822390	5750	5750	5750	5750	0
82	20240705	192200	146822390	5750	5750	5750	5750	0
83	20240705	192100	146822390	5750	5750	5750	5750	0
84	20240705	192000	146822390	5750	5750	5750	5750	0
85	20240705	191900	146822390	5750	5750	5750	5750	0
86	20240705	191800	146822390	5750	5750	5750	5750	0
87	20240705	191700	146822390	5750	5750	5750	5750	0
88	20240705	191600	146822390	5750	5750	5750	5750	0
89	20240705	191500	146822390	5750	5750	5750	5750	0
90	20240705	191400	146822390	5750	5750	5750	5750	0
91	20240705	191300	146822390	5750	5750	5750	5750	0
92	20240705	191200	146822390	5750	5750	5750	5750	67
93	20240705	191100	146822390	5750	5750	5750	5750	0
94	20240705	191000	146822390	5750	5750	5750	5750	0
95	20240705	190900	146822390	5750	5750	5750	5750	0
96	20240705	190800	146822390	5750	5750	5750	5750	0
97	20240705	190700	146822390	5750	5750	5750	5750	0
98	20240705	190600	146822390	5750	5750	5750	5750	0
99	20240705	190500	146822390	5750	5750	5750	5750	0
100	20240705	190400	146822390	5750	5750	5750	5750	0
101	20240705	190300	146822390	5750	5750	5750	5750	0
102	20240705	190200	146822390	5750	5750	5750	5750	0
103	20240705	190100	146822390	5750	5750	5750	5750	0
104	20240705	190000	146822390	5750	5750	5750	5750	0
105	20240705	185900	146822390	5750	5750	5750	5750	0
106	20240705	185800	146822390	5750	5750	5750	5750	0
107	20240705	185700	146822390	5750	5750	5750	5750	0
108	20240705	185600	146822390	5750	5750	5750	5750	0
109	20240705	185500	146822390	5750	5750	5750	5750	0
110	20240705	185400	146822390	5750	5750	5750	5750	0
111	20240705	185300	146822390	5750	5750	5750	5750	0
112	20240705	185200	146822390	5750	5750	5750	5750	0
113	20240705	185100	146822390	5750	5750	5750	5750	0
114	20240705	185000	146822390	5750	5750	5750	5750	0
115	20240705	184900	146822390	5750	5750	5750	5750	0
116	20240705	184800	146822390	5750	5750	5750	5750	0
117	20240705	184700	146822390	5750	5750	5750	5750	0
118	20240705	184600	146822390	5750	5750	5750	5750	0
119	20240705	184500	146822390	5750	5750	5750	5750	0
120	20240705	184400	146822390	5750	5750	5750	5750	0
121	20240705	184300	146822390	5750	5750	5750	5750	0
122	20240705	184200	146822390	5750	5750	5750	5750	67
123	20240705	184100	146822390	5750	5750	5750	5750	0
124	20240705	184000	146822390	5750	5750	5750	5750	0
125	20240705	183900	146822390	5750	5750	5750	5750	0
126	20240705	183800	146822390	5750	5750	5750	5750	0
127	20240705	183700	146822390	5750	5750	5750	5750	0
128	20240705	183600	146822390	5750	5750	5750	5750	0
129	20240705	183500	146822390	5750	5750	5750	5750	0
130	20240705	183400	146822390	5750	5750	5750	5750	0
131	20240705	183300	146822390	5750	5750	5750	5750	0
132	20240705	183200	146822390	5750	5750	5750	5750	0
133	20240705	183100	146822390	5750	5750	5750	5750	0
134	20240705	183000	146822390	5750	5750	5750	5750	0
135	20240705	182900	146822390	5750	5750	5750	5750	0
136	20240705	182800	146822390	5750	5750	5750	5750	0
137	20240705	182700	146822390	5750	5750	5750	5750	0
138	20240705	182600	146822390	5750	5750	5750	5750	0
139	20240705	182500	146822390	5750	5750	5750	5750	0
140	20240705	182400	146822390	5750	5750	5750	5750	0
141	20240705	182300	146822390	5750	5750	5750	5750	0
142	20240705	182200	146822390	5750	5750	5750	5750	0
143	20240705	182100	146822390	5750	5750	5750	5750	0
144	20240705	182000	146822390	5750	5750	5750	5750	0
145	20240705	181900	146822390	5750	5750	5750	5750	0
146	20240705	181800	146822390	5750	5750	5750	5750	0
147	20240705	181700	146822390	5750	5750	5750	5750	0
148	20240705	181600	146822390	5750	5750	5750	5750	0
149	20240705	181500	146822390	5750	5750	5750	5750	0
150	20240705	181400	146822390	5750	5750	5750	5750	0
151	20240705	181300	146822390	5750	5750	5750	5750	0
152	20240705	181200	146822390	5750	5750	5750	5750	67
153	20240705	181100	146822390	5750	5750	5750	5750	0
154	20240705	181000	146822390	5750	5750	5750	5750	0
155	20240705	180900	146822390	5750	5750	5750	5750	0
156	20240705	180800	146822390	5750	5750	5750	5750	0
157	20240705	180700	146822390	5750	5750	5750	5750	0
158	20240705	180600	146822390	5750	5750	5750	5750	0
159	20240705	180500	146822390	5750	5750	5750	5750	0
160	20240705	180400	146822390	5750	5750	5750	5750	0
161	20240705	180300	146822390	5750	5750	5750	5750	0
162	20240705	180200	146822390	5750	5750	5750	5750	0
163	20240705	180100	146822390	5750	5750	5750	5750	0
164	20240705	180000	146822390	5750	5750	5750	5750	0
165	20240705	175900	146822390	5750	5750	5750	5750	0
166	20240705	175800	146822390	5750	5750	5750	5750	0
167	20240705	175700	146822390	5750	5750	5750	5750	0
168	20240705	175600	146822390	5750	5750	5750	5750	0
169	20240705	175500	146822390	5750	5750	5750	5750	0
170	20240705	175400	146822390	5750	5750	5750	5750	0
171	20240705	175300	146822390	5750	5750	5750	5750	0
172	20240705	175200	146822390	5750	5750	5750	5750	0
173	20240705	175100	146822390	5750	5750	5750	5750	0
174	20240705	175000	146822390	5750	5750	5750	5750	0
175	20240705	174900	146822390	5750	5750	5750	5750	0
176	20240705	174800	146822390	5750	5750	5750	5750	0
177	20240705	174700	146822390	5750	5750	5750	5750	0
178	20240705	174600	146822390	5750	5750	5750	5750	0
179	20240705	174500	146822390	5750	5750	5750	5750	0
180	20240705	174400	146822390	5750	5750	5750	5750	0
181	20240705	174300	146822390	5750	5750	5750	5750	0
182	20240705	174200	146822390	5750	5750	5750	5750	67
183	20240705	174100	146822390	5750	5750	5750	5750	0
184	20240705	174000	146822390	5750	5750	5750	5750	0
185	20240705	173900	146822390	5750	5750	5750	5750	0
186	20240705	173800	146822390	5750	5750	5750	5750	0
187	20240705	173700	146822390	5750	5750	5750	5750	0
188	20240705	173600	146822390	5750	5750	5750	5750	0
189	20240705	173500	146822390	5750	5750	5750	5750	0
190	20240705	173400	146822390	5750	5750	5750	5750	0
191	20240705	173300	146822390	5750	5750	5750	5750	0
192	20240705	173200	146822390	5750	5750	5750	5750	0
193	20240705	173100	146822390	5750	5750	5750	5750	0
194	20240705	173000	146822390	5750	5750	5750	5750	0
195	20240705	172900	146822390	5750	5750	5750	5750	0
196	20240705	172800	146822390	5750	5750	5750	5750	0
197	20240705	172700	146822390	5750	5750	5750	5750	0
198	20240705	172600	146822390	5750	5750	5750	5750	0
199	20240705	172500	146822390	5750	5750	5750	5750	0
200	20240705	172400	146822390	5750	5750	5750	5750	0
201	20240705	172300	146822390	5750	5750	5750	5750	0
202	20240705	172200	146822390	5750	5750	5750	5750	0
203	20240705	172100	146822390	5750	5750	5750	5750	0
204	20240705	172000	146822390	5750	5750	5750	5750	0
205	20240705	171900	146822390	5750	5750	5750	5750	0
206	20240705	171800	146822390	5750	5750	5750	5750	0
207	20240705	171700	146822390	5750	5750	5750	5750	0
208	20240705	171600	146822390	5750	5750	5750	5750	0
209	20240705	171500	146822390	5750	5750	5750	5750	0
210	20240705	171400	146822390	5750	5750	5750	5750	0
211	20240705	171300	146822390	5750	5750	5750	5750	0
212	20240705	171200	146822390	5750	5750	5750	5750	67
213	20240705	171100	146822390	5750	5750	5750	5750	0
214	20240705	171000	146822390	5750	5750	5750	5750	0
215	20240705	170900	146822390	5750	5750	5750	5750	0
216	20240705	170800	146822390	5750	5750	5750	5750	0
217	20240705	170700	146822390	5750	5750	5750	5750	0
218	20240705	170600	146822390	5750	5750	5750	5750	0
219	20240705	170500	146822390	5750	5750	5750	5750	0
220	20240705	170400	146822390	5750	5750	5750	5750	0
221	20240705	170300	146822390	5750	5750	5750	5750	0
222	20240705	170200	146822390	5750	5750	5750	5750	0
223	20240705	170100	146822390	5750	5750	5750	5750	0
224	20240705	170000	146822390	5750	5750	5750	5750	0
225	20240705	165900	146822390	5750	5750	5750	5750	0
226	20240705	165800	146822390	5750	5750	5750	5750	0
227	20240705	165700	146822390	5750	5750	5750	5750	0
228	20240705	165600	146822390	5750	5750	5750	5750	0
229	20240705	165500	146822390	5750	5750	5750	5750	0
230	20240705	165400	146822390	5750	5750	5750	5750	0
231	20240705	165300	146822390	5750	5750	5750	5750	0
232	20240705	165200	146822390	5750	5750	5750	5750	0
233	20240705	165100	146822390	5750	5750	5750	5750	0
234	20240705	165000	146822390	5750	5750	5750	5750	0
235	20240705	164900	146822390	5750	5750	5750	5750	0
236	20240705	164800	146822390	5750	5750	5750	5750	0
237	20240705	164700	146822390	5750	5750	5750	5750	0
238	20240705	164600	146822390	5750	5750	5750	5750	0
239	20240705	164500	146822390	5750	5750	5750	5750	0
240	20240705	164400	146822390	5750	5750	5750	5750	0
241	20240705	164300	146822390	5750	5750	5750	5750	0
242	20240705	164200	146822390	5750	5750	5750	5750	67
243	20240705	164100	146822390	5750	5750	5750	5750	0
244	20240705	164000	146822390	5750	5750	5750	5750	0
245	20240705	163900	146822390	5750	5750	5750	5750	0
246	20240705	163800	146822390	5750	5750	5750	5750	0
247	20240705	163700	146822390	5750	5750	5750	5750	0
248	20240705	163600	146822390	5750	5750	5750	5750	0
249	20240705	163500	146822390	5750	5750	5750	5750	0
250	20240705	163400	146822390	5750	5750	5750	5750	0
251	20240705	163300	146822390	5750	5750	5750	5750	0
252	20240705	163200	146822390	5750	5750	5750	5750	0
253	20240705	163100	146822390	5750	5750	5750	5750	0
254	20240705	163000	146822390	5750	5750	5750	5750	0
255	20240705	162900	146822390	5750	5750	5750	5750	0
256	20240705	162800	146822390	5750	5750	5750	5750	0
257	20240705	162700	146822390	5750	5750	5750	5750	0
258	20240705	162600	146822390	5750	5750	5750	5750	0
259	20240705	162500	146822390	5750	5750	5750	5750	0
260	20240705	162400	146822390	5750	5750	5750	5750	0
261	20240705	162300	146822390	5750	5750	5750	5750	0
262	20240705	162200	146822390	5750	5750	5750	5750	0
263	20240705	162100	146822390	5750	5750	5750	5750	0
264	20240705	162000	146822390	5750	5750	5750	5750	0
265	20240705	161900	146822390	5750	5750	5750	5750	0
266	20240705	161800	146822390	5750	5750	5750	5750	0
267	20240705	161700	146822390	5750	5750	5750	5750	0
268	20240705	161600	146822390	5750	5750	5750	5750	0
269	20240705	161500	146822390	5750	5750	5750	5750	0
270	20240705	161400	146822390	5750	5750	5750	5750	0
271	20240705	161300	146822390	5750	5750	5750	5750	0
272	20240705	161200	146822390	5750	5750	5750	5750	67
273	20240705	161100	146822390	5750	5750	5750	5750	0
274	20240705	161000	146822390	5750	5750	5750	5750	0
275	20240705	160900	146822390	5750	5750	5750	5750	0
276	20240705	160800	146822390	5750	5750	5750	5750	0
277	20240705	160700	146822390	5750	5750	5750	5750	0
278	20240705	160600	146822390	5750	5750	5750	5750	0
279	20240705	160500	146822390	5750	5750	5750	5750	0
280	20240705	160400	146822390	5750	5750	5750	5750	0
281	20240705	160300	146822390	5750	5750	5750	5750	0
282	20240705	160200	146822390	5750	5750	5750	5750	0
283	20240705	160100	146822390	5750	5750	5750	5750	0
284	20240705	160000	146822390	5750	5750	5750	5750	0
285	20240705	155900	146822390	5750	5750	5750	5750	0
286	20240705	155800	146822390	5750	5750	5750	5750	0
287	20240705	155700	146822390	5750	5750	5750	5750	0
288	20240705	155600	146822390	5750	5750	5750	5750	0
289	20240705	155500	146822390	5750	5750	5750	5750	0
290	20240705	155400	146822390	5750	5750	5750	5750	0
291	20240705	155300	146822390	5750	5750	5750	5750	0
292	20240705	155200	146822390	5750	5750	5750	5750	0
293	20240705	155100	146822390	5750	5750	5750	5750	0
294	20240705	155000	146822390	5750	5750	5750	5750	0
295	20240705	154900	146822390	5750	5750	5750	5750	0
296	20240705	154800	146822390	5750	5750	5750	5750	0
297	20240705	154700	146822390	5750	5750	5750	5750	0
298	20240705	154600	146822390	5750	5750	5750	5750	0
299	20240705	154500	146822390	5750	5750	5750	5750	0
300	20240705	154400	146822390	5750	5750	5750	5750	0
301	20240705	154300	146822390	5750	5750	5750	5750	0
302	20240705	154200	146822390	5750	5750	5750	5750	67
303	20240705	154100	146822390	5750	5750	5750	5750	0
304	20240705	154000	146822390	5750	5750	5750	5750	0
305	20240705	153900	146822390	5750	5750	5750	5750	0
306	20240705	153800	146822390	5750	5750	5750	5750	0
307	20240705	153700	146822390	5750	5750	5750	5750	0
308	20240705	153600	146822390	5750	5750	5750	5750	0
309	20240705	153500	146822390	5750	5750	5750	5750	0
310	20240705	153400	146822390	5750	5750	5750	5750	0
311	20240705	153300	146822390	5750	5750	5750	5750	0
312	20240705	153200	146822390	5750	5750	5750	5750	0
313	20240705	153100	146822390	5750	5750	5750	5750	0
314	20240705	153000	146822390	5750	5750	5750	5750	67
315	20240705	152900	146437140	5740	5740	5740	5740	0
316	20240705	152800	146437140	5740	5740	5740	5740	0
317	20240705	152700	146437140	5740	5740	5740	5740	0
318	20240705	152600	146437140	5740	5740	5740	5740	0
319	20240705	152500	146437140	5740	5740	5740	5740	0
320	20240705	152400	146437140	5740	5740	5740	5740	0
321	20240705	152300	146437140	5740	5740	5740	5740	0
322	20240705	152200	146437140	5740	5740	5740	5740	0
323	20240705	152100	146437140	5740	5740	5740	5740	0
324	20240705	152000	146437140	5740	5740	5740	5740	0
325	20240705	151900	146437140	5740	5730	5740	5730	2
326	20240705	151800	146425670	5740	5740	5740	5740	0
327	20240705	151700	146425670	5740	5740	5740	5740	3
328	20240705	151600	146408450	5740	5730	5740	5730	3
329	20240705	151500	146391250	5690	5740	5750	5690	100
330	20240705	151400	145819210	5750	5750	5750	5750	1
331	20240705	151300	145813460	5740	5730	5740	5730	5
332	20240705	151200	145784800	5720	5720	5720	5720	2
333	20240705	151100	145773360	5720	5720	5720	5720	17
334	20240705	151000	145676120	5740	5740	5740	5740	0
335	20240705	150900	145676120	5740	5740	5740	5740	0
336	20240705	150800	145676120	5740	5740	5740	5740	0
337	20240705	150700	145676120	5740	5740	5740	5740	1
338	20240705	150600	145670380	5740	5710	5740	5710	2
339	20240705	150500	145658930	5730	5730	5730	5730	0
340	20240705	150400	145658930	5730	5730	5730	5730	0
341	20240705	150300	145658930	5730	5730	5730	5730	1
342	20240705	150200	145653200	5740	5730	5740	5730	348
343	20240705	150100	143655690	5730	5730	5730	5730	0
344	20240705	150000	143655690	5730	5730	5730	5730	0
345	20240705	145900	143655690	5730	5730	5730	5730	0
346	20240705	145800	143655690	5730	5730	5730	5730	0
347	20240705	145700	143655690	5730	5730	5730	5730	0
348	20240705	145600	143655690	5730	5730	5730	5730	0
349	20240705	145500	143655690	5730	5730	5730	5730	0
350	20240705	145400	143655690	5730	5730	5730	5730	0
351	20240705	145300	143655690	5730	5730	5730	5730	0
352	20240705	145200	143655690	5730	5730	5730	5730	0
353	20240705	145100	143655690	5730	5730	5730	5730	5
354	20240705	145000	143627040	5710	5710	5710	5710	0
355	20240705	144900	143627040	5710	5730	5740	5690	76
356	20240705	144800	143191860	5690	5690	5690	5690	0
357	20240705	144700	143191860	5690	5690	5690	5690	0
358	20240705	144600	143191860	5690	5690	5690	5690	0
359	20240705	144500	143191860	5690	5690	5690	5690	0
360	20240705	144400	143191860	5690	5720	5720	5690	213
361	20240705	144300	141979800	5720	5720	5720	5720	1
362	20240705	144200	141974080	5700	5710	5710	5700	145
363	20240705	144100	141147480	5740	5740	5740	5740	0
364	20240705	144000	141147480	5740	5740	5740	5740	0
365	20240705	143900	141147480	5740	5740	5740	5740	0
366	20240705	143800	141147480	5740	5730	5740	5730	40
367	20240705	143700	140917890	5740	5710	5740	5710	800
368	20240705	143600	136349770	5710	5710	5710	5710	111
369	20240705	143500	135715960	5720	5720	5720	5720	0
370	20240705	143400	135715960	5720	5720	5720	5720	101
371	20240705	143300	135138240	5750	5750	5750	5750	0
372	20240705	143200	135138240	5750	5750	5750	5750	0
373	20240705	143100	135138240	5750	5750	5750	5750	0
374	20240705	143000	135138240	5750	5750	5750	5750	0
375	20240705	142900	135138240	5750	5750	5750	5750	0
376	20240705	142800	135138240	5750	5750	5750	5750	0
377	20240705	142700	135138240	5750	5750	5750	5750	0
378	20240705	142600	135138240	5750	5750	5750	5750	0
379	20240705	142500	135138240	5750	5750	5750	5750	0
380	20240705	142400	135138240	5750	5750	5750	5750	0
381	20240705	142300	135138240	5750	5750	5750	5750	0
382	20240705	142200	135138240	5750	5750	5750	5750	0
383	20240705	142100	135138240	5750	5750	5750	5750	0
384	20240705	142000	135138240	5750	5750	5750	5750	0
385	20240705	141900	135138240	5750	5750	5750	5750	0
386	20240705	141800	135138240	5750	5750	5750	5750	0
387	20240705	141700	135138240	5750	5750	5750	5750	0
388	20240705	141600	135138240	5750	5750	5750	5750	0
389	20240705	141500	135138240	5750	5750	5750	5750	0
390	20240705	141400	135138240	5750	5750	5750	5750	0
391	20240705	141300	135138240	5750	5750	5750	5750	0
392	20240705	141200	135138240	5750	5750	5750	5750	0
393	20240705	141100	135138240	5750	5750	5750	5750	0
394	20240705	141000	135138240	5750	5750	5750	5750	0
395	20240705	140900	135138240	5750	5750	5750	5750	0
396	20240705	140800	135138240	5750	5750	5750	5750	0
397	20240705	140700	135138240	5750	5750	5750	5750	0
398	20240705	140600	135138240	5750	5750	5750	5750	10
399	20240705	140500	135080740	5750	5750	5750	5750	0
400	20240705	140400	135080740	5750	5750	5750	5750	0
401	20240705	140300	135080740	5750	5750	5750	5750	0
402	20240705	140200	135080740	5750	5750	5750	5750	0
403	20240705	140100	135080740	5750	5750	5750	5750	1
404	20240705	140000	135074990	5750	5750	5750	5750	0
405	20240705	135900	135074990	5750	5750	5750	5750	0
406	20240705	135800	135074990	5750	5720	5760	5720	4
407	20240705	135700	135052010	5700	5700	5700	5700	0
408	20240705	135600	135052010	5700	5700	5700	5700	0
409	20240705	135500	135052010	5700	5700	5700	5700	258
410	20240705	135400	133581410	5710	5710	5710	5710	0
411	20240705	135300	133581410	5710	5710	5710	5710	30
412	20240705	135200	133410110	5710	5710	5710	5710	0
413	20240705	135100	133410110	5710	5710	5710	5710	1
414	20240705	135000	133404400	5710	5710	5710	5710	0
415	20240705	134900	133404400	5710	5740	5740	5710	6
416	20240705	134800	133370070	5740	5740	5740	5740	0
417	20240705	134700	133370070	5740	5740	5740	5740	1
418	20240705	134600	133364330	5710	5710	5710	5710	0
419	20240705	134500	133364330	5710	5710	5710	5710	0
420	20240705	134400	133364330	5710	5710	5710	5710	0
421	20240705	134300	133364330	5710	5740	5740	5710	4
422	20240705	134200	133341430	5750	5750	5750	5750	0
423	20240705	134100	133341430	5750	5710	5750	5700	1301
424	20240705	134000	125900730	5700	5700	5700	5700	0
425	20240705	133900	125900730	5700	5700	5700	5700	2
426	20240705	133800	125889330	5750	5740	5750	5740	600
427	20240705	133700	122439640	5740	5700	5740	5700	106
428	20240705	133600	121834370	5710	5720	5720	5710	397
429	20240705	133500	119565280	5740	5740	5740	5740	0
430	20240705	133400	119565280	5740	5730	5740	5730	3
431	20240705	133300	119548080	5740	5740	5740	5740	17
432	20240705	133200	119450500	5740	5740	5740	5740	0
433	20240705	133100	119450500	5740	5740	5740	5740	0
434	20240705	133000	119450500	5740	5740	5740	5740	1
435	20240705	132900	119444760	5720	5720	5720	5720	0
436	20240705	132800	119444760	5720	5720	5720	5720	38
437	20240705	132700	119227400	5750	5750	5750	5750	0
438	20240705	132600	119227400	5750	5750	5750	5750	0
439	20240705	132500	119227400	5750	5750	5750	5750	0
440	20240705	132400	119227400	5750	5750	5750	5750	0
441	20240705	132300	119227400	5750	5750	5750	5750	0
442	20240705	132200	119227400	5750	5750	5750	5750	0
443	20240705	132100	119227400	5750	5750	5750	5750	0
444	20240705	132000	119227400	5750	5750	5750	5750	0
445	20240705	131900	119227400	5750	5750	5750	5750	0
446	20240705	131800	119227400	5750	5750	5750	5750	0
447	20240705	131700	119227400	5750	5750	5750	5750	0
448	20240705	131600	119227400	5750	5750	5750	5750	0
449	20240705	131500	119227400	5750	5750	5750	5750	0
450	20240705	131400	119227400	5750	5750	5750	5750	2
451	20240705	131300	119215900	5750	5750	5750	5750	0
452	20240705	131200	119215900	5750	5750	5750	5750	0
453	20240705	131100	119215900	5750	5750	5750	5750	0
454	20240705	131000	119215900	5750	5750	5750	5750	0
455	20240705	130900	119215900	5750	5750	5750	5750	314
456	20240705	130800	117410400	5750	5750	5750	5750	0
457	20240705	130700	117410400	5750	5750	5750	5750	0
458	20240705	130600	117410400	5750	5750	5750	5750	0
459	20240705	130500	117410400	5750	5750	5750	5750	0
460	20240705	130400	117410400	5750	5750	5750	5750	0
461	20240705	130300	117410400	5750	5750	5750	5750	0
462	20240705	130200	117410400	5750	5750	5750	5750	0
463	20240705	130100	117410400	5750	5750	5750	5750	0
464	20240705	130000	117410400	5750	5750	5750	5750	0
465	20240705	125900	117410400	5750	5750	5750	5750	0
466	20240705	125800	117410400	5750	5750	5750	5750	0
467	20240705	125700	117410400	5750	5750	5750	5750	0
468	20240705	125600	117410400	5750	5750	5750	5750	0
469	20240705	125500	117410400	5750	5750	5750	5750	0
470	20240705	125400	117410400	5750	5750	5750	5750	0
471	20240705	125300	117410400	5750	5750	5750	5750	0
472	20240705	125200	117410400	5750	5750	5750	5750	0
473	20240705	125100	117410400	5750	5750	5750	5750	0
474	20240705	125000	117410400	5750	5750	5750	5750	0
475	20240705	124900	117410400	5750	5750	5750	5750	209
476	20240705	124800	116208650	5750	5740	5750	5740	418
477	20240705	124700	113807180	5740	5740	5740	5740	1
478	20240705	124600	113801440	5710	5710	5710	5710	0
479	20240705	124500	113801440	5710	5710	5710	5710	0
480	20240705	124400	113801440	5710	5710	5710	5710	0
481	20240705	124300	113801440	5710	5710	5710	5710	2
482	20240705	124200	113790020	5710	5720	5720	5700	104
483	20240705	124100	113197140	5710	5730	5730	5710	286
484	20240705	124000	111563810	5720	5720	5720	5720	0
485	20240705	123900	111563810	5720	5720	5720	5720	0
486	20240705	123800	111563810	5720	5720	5720	5720	5
487	20240705	123700	111535210	5730	5730	5730	5730	0
488	20240705	123600	111535210	5730	5730	5740	5730	325
489	20240705	123500	109672860	5730	5730	5730	5730	1
490	20240705	123400	109667130	5700	5700	5700	5700	0
491	20240705	123300	109667130	5700	5750	5750	5700	109
492	20240705	123200	109040830	5760	5750	5760	5550	10018
493	20240705	123100	52188540	5760	5760	5760	5760	0
494	20240705	123000	52188540	5760	5760	5760	5760	0
495	20240705	122900	52188540	5760	5760	5760	5760	77
496	20240705	122800	51745020	5760	5760	5760	5760	0
497	20240705	122700	51745020	5760	5760	5760	5760	4
498	20240705	122600	51721980	5760	5760	5760	5760	0
499	20240705	122500	51721980	5760	5760	5760	5760	0
500	20240705	122400	51721980	5760	5760	5760	5760	577
501	20240705	122300	48398460	5750	5750	5750	5750	0
502	20240705	122200	48398460	5750	5750	5750	5750	46
503	20240705	122100	48133960	5750	5750	5750	5750	400
504	20240705	122000	45833960	5740	5740	5740	5740	51
505	20240705	121900	45541220	5730	5730	5730	5730	0
506	20240705	121800	45541220	5730	5730	5730	5730	0
507	20240705	121700	45541220	5730	5730	5730	5730	0
508	20240705	121600	45541220	5730	5730	5730	5730	1
509	20240705	121500	45535490	5750	5750	5750	5750	1
510	20240705	121400	45529740	5720	5720	5720	5720	27
511	20240705	121300	45375300	5720	5720	5720	5720	3
512	20240705	121200	45358140	5720	5720	5720	5720	0
513	20240705	121100	45358140	5720	5720	5720	5720	0
514	20240705	121000	45358140	5720	5740	5740	5720	23
515	20240705	120900	45226540	5750	5750	5750	5750	0
516	20240705	120800	45226540	5750	5750	5750	5750	0
517	20240705	120700	45226540	5750	5750	5750	5750	0
518	20240705	120600	45226540	5750	5750	5750	5750	0
519	20240705	120500	45226540	5750	5750	5750	5750	0
520	20240705	120400	45226540	5750	5750	5750	5750	2
521	20240705	120300	45215040	5740	5740	5740	5740	0
522	20240705	120200	45215040	5740	5740	5740	5740	1
523	20240705	120100	45209300	5750	5750	5750	5750	3
524	20240705	120000	45192050	5750	5750	5750	5750	100
525	20240705	115900	44617050	5750	5750	5750	5750	0
526	20240705	115800	44617050	5750	5750	5750	5750	0
527	20240705	115700	44617050	5750	5750	5750	5750	0
528	20240705	115600	44617050	5750	5750	5750	5750	0
529	20240705	115500	44617050	5750	5750	5750	5750	0
530	20240705	115400	44617050	5750	5750	5750	5750	0
531	20240705	115300	44617050	5750	5750	5750	5750	0
532	20240705	115200	44617050	5750	5750	5750	5750	0
533	20240705	115100	44617050	5750	5750	5750	5750	0
534	20240705	115000	44617050	5750	5750	5750	5750	0
535	20240705	114900	44617050	5750	5750	5750	5750	0
536	20240705	114800	44617050	5750	5750	5750	5750	0
537	20240705	114700	44617050	5750	5750	5750	5750	20
538	20240705	114600	44502050	5750	5750	5750	5750	32
539	20240705	114500	44318050	5750	5750	5750	5750	20
540	20240705	114400	44203050	5750	5750	5750	5750	0
541	20240705	114300	44203050	5750	5750	5750	5750	0
542	20240705	114200	44203050	5750	5750	5750	5750	0
543	20240705	114100	44203050	5750	5750	5750	5750	1
544	20240705	114000	44197300	5750	5750	5750	5750	0
545	20240705	113900	44197300	5750	5750	5750	5750	0
546	20240705	113800	44197300	5750	5750	5750	5750	0
547	20240705	113700	44197300	5750	5750	5750	5750	0
548	20240705	113600	44197300	5750	5750	5750	5750	0
549	20240705	113500	44197300	5750	5750	5750	5750	1
550	20240705	113400	44191550	5750	5750	5750	5750	0
551	20240705	113300	44191550	5750	5750	5750	5750	0
552	20240705	113200	44191550	5750	5750	5750	5750	0
553	20240705	113100	44191550	5750	5750	5750	5750	0
554	20240705	113000	44191550	5750	5750	5750	5750	0
555	20240705	112900	44191550	5750	5750	5750	5750	0
556	20240705	112800	44191550	5750	5750	5750	5750	0
557	20240705	112700	44191550	5750	5750	5750	5750	0
558	20240705	112600	44191550	5750	5750	5750	5750	0
559	20240705	112500	44191550	5750	5750	5750	5750	0
560	20240705	112400	44191550	5750	5750	5750	5750	0
561	20240705	112300	44191550	5750	5750	5750	5750	0
562	20240705	112200	44191550	5750	5750	5750	5750	0
563	20240705	112100	44191550	5750	5750	5750	5750	0
564	20240705	112000	44191550	5750	5740	5750	5740	600
565	20240705	111900	40741560	5760	5760	5760	5760	0
566	20240705	111800	40741560	5760	5760	5760	5760	0
567	20240705	111700	40741560	5760	5760	5760	5760	0
568	20240705	111600	40741560	5760	5760	5760	5760	0
569	20240705	111500	40741560	5760	5760	5760	5760	0
570	20240705	111400	40741560	5760	5760	5760	5760	0
571	20240705	111300	40741560	5760	5760	5760	5760	0
572	20240705	111200	40741560	5760	5760	5760	5760	0
573	20240705	111100	40741560	5760	5760	5760	5760	0
574	20240705	111000	40741560	5760	5760	5760	5760	12
575	20240705	110900	40672440	5760	5760	5760	5760	0
576	20240705	110800	40672440	5760	5740	5760	5740	1200
577	20240705	110700	33774270	5700	5700	5700	5700	0
578	20240705	110600	33774270	5700	5700	5700	5700	0
579	20240705	110500	33774270	5700	5700	5700	5700	0
580	20240705	110400	33774270	5700	5700	5700	5700	0
581	20240705	110300	33774270	5700	5720	5720	5700	1000
582	20240705	110200	28065880	5740	5740	5740	5740	0
583	20240705	110100	28065880	5740	5740	5740	5740	1
584	20240705	110000	28060140	5710	5710	5710	5710	0
585	20240705	105900	28060140	5710	5710	5710	5710	0
586	20240705	105800	28060140	5710	5710	5710	5710	0
587	20240705	105700	28060140	5710	5740	5740	5710	800
588	20240705	105600	23486400	5740	5740	5740	5740	0
589	20240705	105500	23486400	5740	5740	5740	5740	0
590	20240705	105400	23486400	5740	5740	5740	5740	0
591	20240705	105300	23486400	5740	5740	5740	5740	22
592	20240705	105200	23360120	5750	5750	5750	5750	0
593	20240705	105100	23360120	5750	5750	5750	5750	0
594	20240705	105000	23360120	5750	5750	5750	5750	0
595	20240705	104900	23360120	5750	5750	5750	5750	5
596	20240705	104800	23331370	5750	5750	5750	5750	0
597	20240705	104700	23331370	5750	5750	5750	5750	0
598	20240705	104600	23331370	5750	5750	5750	5750	8
599	20240705	104500	23285370	5750	5750	5750	5750	3
600	20240705	104400	23268120	5750	5750	5750	5750	0
601	20240705	104300	23268120	5750	5750	5750	5750	0
602	20240705	104200	23268120	5750	5750	5750	5750	0
603	20240705	104100	23268120	5750	5750	5750	5750	0
604	20240705	104000	23268120	5750	5750	5750	5750	0
605	20240705	103900	23268120	5750	5750	5750	5750	0
606	20240705	103800	23268120	5750	5750	5750	5750	0
607	20240705	103700	23268120	5750	5750	5750	5750	0
608	20240705	103600	23268120	5750	5750	5750	5750	0
609	20240705	103500	23268120	5750	5750	5750	5750	1
610	20240705	103400	23262370	5760	5760	5760	5760	0
611	20240705	103300	23262370	5760	5750	5760	5750	352
612	20240705	103200	21237630	5750	5750	5750	5750	0
613	20240705	103100	21237630	5750	5750	5750	5750	0
614	20240705	103000	21237630	5750	5750	5750	5750	0
615	20240705	102900	21237630	5750	5750	5750	5750	0
616	20240705	102800	21237630	5750	5750	5750	5750	0
617	20240705	102700	21237630	5750	5750	5750	5750	0
618	20240705	102600	21237630	5750	5750	5750	5750	0
619	20240705	102500	21237630	5750	5750	5750	5750	0
620	20240705	102400	21237630	5750	5750	5750	5750	0
621	20240705	102300	21237630	5750	5750	5750	5750	0
622	20240705	102200	21237630	5750	5750	5750	5750	1
623	20240705	102100	21231880	5740	5740	5740	5740	1
624	20240705	102000	21226140	5750	5750	5750	5750	0
625	20240705	101900	21226140	5750	5750	5750	5750	0
626	20240705	101800	21226140	5750	5750	5750	5750	0
627	20240705	101700	21226140	5750	5750	5750	5750	0
628	20240705	101600	21226140	5750	5750	5750	5750	0
629	20240705	101500	21226140	5750	5750	5750	5750	0
630	20240705	101400	21226140	5750	5750	5750	5750	1
631	20240705	101300	21220390	5720	5740	5740	5720	150
632	20240705	101200	20361670	5750	5750	5750	5750	0
633	20240705	101100	20361670	5750	5750	5750	5750	0
634	20240705	101000	20361670	5750	5750	5750	5750	2
635	20240705	100900	20350170	5730	5730	5730	5730	125
636	20240705	100800	19633920	5750	5750	5750	5750	1
637	20240705	100700	19628170	5730	5740	5740	5730	12
638	20240705	100600	19559400	5730	5730	5730	5730	0
639	20240705	100500	19559400	5730	5750	5750	5730	140
640	20240705	100400	18755200	5760	5740	5760	5740	102
641	20240705	100300	18169700	5740	5740	5740	5740	111
642	20240705	100200	17532560	5740	5740	5740	5740	0
643	20240705	100100	17532560	5740	5740	5740	5740	4
644	20240705	100000	17509600	5740	5740	5740	5740	1
645	20240705	095900	17503860	5730	5730	5730	5730	0
646	20240705	095800	17503860	5730	5730	5730	5730	0
647	20240705	095700	17503860	5730	5730	5730	5730	0
648	20240705	095600	17503860	5730	5730	5730	5730	0
649	20240705	095500	17503860	5730	5730	5730	5730	0
650	20240705	095400	17503860	5730	5730	5730	5730	0
651	20240705	095300	17503860	5730	5730	5730	5730	0
652	20240705	095200	17503860	5730	5730	5730	5730	0
653	20240705	095100	17503860	5730	5730	5730	5730	0
654	20240705	095000	17503860	5730	5730	5730	5730	2
655	20240705	094900	17492400	5730	5730	5730	5730	9
656	20240705	094800	17440830	5720	5720	5720	5720	0
657	20240705	094700	17440830	5720	5720	5720	5720	0
658	20240705	094600	17440830	5720	5730	5730	5720	100
659	20240705	094500	16868300	5740	5740	5740	5740	0
660	20240705	094400	16868300	5740	5740	5740	5740	0
661	20240705	094300	16868300	5740	5740	5740	5740	0
662	20240705	094200	16868300	5740	5740	5740	5740	0
663	20240705	094100	16868300	5740	5740	5740	5740	50
664	20240705	094000	16581300	5740	5740	5740	5740	0
665	20240705	093900	16581300	5740	5740	5740	5740	0
666	20240705	093800	16581300	5740	5740	5740	5740	1
667	20240705	093700	16575560	5730	5730	5730	5730	0
668	20240705	093600	16575560	5730	5730	5730	5730	15
669	20240705	093500	16489610	5730	5730	5730	5730	9
670	20240705	093400	16438040	5730	5730	5730	5730	0
671	20240705	093300	16438040	5730	5730	5730	5730	0
672	20240705	093200	16438040	5730	5730	5730	5730	0
673	20240705	093100	16438040	5730	5730	5730	5730	0
674	20240705	093000	16438040	5730	5730	5730	5730	0
675	20240705	092900	16438040	5730	5730	5730	5730	0
676	20240705	092800	16438040	5730	5710	5740	5710	101
677	20240705	092700	15861260	5730	5730	5730	5730	0
678	20240705	092600	15861260	5730	5710	5730	5710	249
679	20240705	092500	14439450	5720	5730	5730	5720	104
680	20240705	092400	13844550	5730	5730	5730	5730	2
681	20240705	092300	13833090	5740	5740	5740	5740	2
682	20240705	092200	13821610	5740	5740	5740	5740	0
683	20240705	092100	13821610	5740	5740	5740	5740	0
684	20240705	092000	13821610	5740	5740	5740	5740	1
685	20240705	091900	13815870	5740	5740	5740	5740	0
686	20240705	091800	13815870	5740	5750	5750	5740	16
687	20240705	091700	13724010	5760	5760	5760	5760	0
688	20240705	091600	13724010	5760	5760	5760	5760	0
689	20240705	091500	13724010	5760	5760	5760	5760	0
690	20240705	091400	13724010	5760	5760	5760	5760	0
691	20240705	091300	13724010	5760	5760	5760	5760	0
692	20240705	091200	13724010	5760	5760	5760	5760	100
693	20240705	091100	13148010	5770	5770	5770	5770	0
694	20240705	091000	13148010	5770	5770	5770	5770	0
695	20240705	090900	13148010	5770	5750	5770	5750	2
696	20240705	090800	13136490	5720	5720	5720	5720	500
697	20240705	090700	10276490	5720	5720	5720	5720	3
698	20240705	090600	10259330	5730	5730	5730	5730	29
699	20240705	090500	10093160	5710	5710	5710	5710	63
700	20240705	090400	9733430	5710	5720	5720	5710	125
701	20240705	090300	9019650	5720	5740	5740	5710	86
702	20240705	090200	8528030	5740	5700	5740	5700	75
703	20240705	090100	8098270	5670	5760	5760	5600	1144
704	20240705	090000	1612800	5760	5760	5760	5760	280