KissMeData/096240/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	201100	599005670	16680	16680	16680	16680	1575
3	20240702	201000	599005670	16680	16680	16680	16680	0
4	20240702	200900	599005670	16680	16680	16680	16680	0
5	20240702	200800	599005670	16680	16680	16680	16680	0
6	20240702	200700	599005670	16680	16680	16680	16680	0
7	20240702	200600	599005670	16680	16680	16680	16680	0
8	20240702	200500	599005670	16680	16680	16680	16680	0
9	20240702	200400	599005670	16680	16680	16680	16680	0
10	20240702	200300	599005670	16680	16680	16680	16680	0
11	20240702	200200	599005670	16680	16680	16680	16680	0
12	20240702	200100	599005670	16680	16680	16680	16680	0
13	20240702	200000	599005670	16680	16680	16680	16680	0
14	20240702	195900	599005670	16680	16680	16680	16680	0
15	20240702	195800	599005670	16680	16680	16680	16680	0
16	20240702	195700	599005670	16680	16680	16680	16680	0
17	20240702	195600	599005670	16680	16680	16680	16680	0
18	20240702	195500	599005670	16680	16680	16680	16680	0
19	20240702	195400	599005670	16680	16680	16680	16680	0
20	20240702	195300	599005670	16680	16680	16680	16680	0
21	20240702	195200	599005670	16680	16680	16680	16680	0
22	20240702	195100	599005670	16680	16680	16680	16680	0
23	20240702	195000	599005670	16680	16680	16680	16680	0
24	20240702	194900	599005670	16680	16680	16680	16680	0
25	20240702	194800	599005670	16680	16680	16680	16680	0
26	20240702	194700	599005670	16680	16680	16680	16680	0
27	20240702	194600	599005670	16680	16680	16680	16680	0
28	20240702	194500	599005670	16680	16680	16680	16680	0
29	20240702	194400	599005670	16680	16680	16680	16680	0
30	20240702	194300	599005670	16680	16680	16680	16680	0
31	20240702	194200	599005670	16680	16680	16680	16680	0
32	20240702	194100	599005670	16680	16680	16680	16680	1575
33	20240702	194000	599005670	16680	16680	16680	16680	0
34	20240702	193900	599005670	16680	16680	16680	16680	0
35	20240702	193800	599005670	16680	16680	16680	16680	0
36	20240702	193700	599005670	16680	16680	16680	16680	0
37	20240702	193600	599005670	16680	16680	16680	16680	0
38	20240702	193500	599005670	16680	16680	16680	16680	0
39	20240702	193400	599005670	16680	16680	16680	16680	0
40	20240702	193300	599005670	16680	16680	16680	16680	0
41	20240702	193200	599005670	16680	16680	16680	16680	0
42	20240702	193100	599005670	16680	16680	16680	16680	0
43	20240702	193000	599005670	16680	16680	16680	16680	0
44	20240702	192900	599005670	16680	16680	16680	16680	0
45	20240702	192800	599005670	16680	16680	16680	16680	0
46	20240702	192700	599005670	16680	16680	16680	16680	0
47	20240702	192600	599005670	16680	16680	16680	16680	0
48	20240702	192500	599005670	16680	16680	16680	16680	0
49	20240702	192400	599005670	16680	16680	16680	16680	0
50	20240702	192300	599005670	16680	16680	16680	16680	0
51	20240702	192200	599005670	16680	16680	16680	16680	0
52	20240702	192100	599005670	16680	16680	16680	16680	0
53	20240702	192000	599005670	16680	16680	16680	16680	0
54	20240702	191900	599005670	16680	16680	16680	16680	0
55	20240702	191800	599005670	16680	16680	16680	16680	0
56	20240702	191700	599005670	16680	16680	16680	16680	0
57	20240702	191600	599005670	16680	16680	16680	16680	0
58	20240702	191500	599005670	16680	16680	16680	16680	0
59	20240702	191400	599005670	16680	16680	16680	16680	0
60	20240702	191300	599005670	16680	16680	16680	16680	0
61	20240702	191200	599005670	16680	16680	16680	16680	0
62	20240702	191100	599005670	16680	16680	16680	16680	1575
63	20240702	191000	599005670	16680	16680	16680	16680	0
64	20240702	190900	599005670	16680	16680	16680	16680	0
65	20240702	190800	599005670	16680	16680	16680	16680	0
66	20240702	190700	599005670	16680	16680	16680	16680	0
67	20240702	190600	599005670	16680	16680	16680	16680	0
68	20240702	190500	599005670	16680	16680	16680	16680	0
69	20240702	190400	599005670	16680	16680	16680	16680	0
70	20240702	190300	599005670	16680	16680	16680	16680	0
71	20240702	190200	599005670	16680	16680	16680	16680	0
72	20240702	190100	599005670	16680	16680	16680	16680	0
73	20240702	190000	599005670	16680	16680	16680	16680	0
74	20240702	185900	599005670	16680	16680	16680	16680	0
75	20240702	185800	599005670	16680	16680	16680	16680	0
76	20240702	185700	599005670	16680	16680	16680	16680	0
77	20240702	185600	599005670	16680	16680	16680	16680	0
78	20240702	185500	599005670	16680	16680	16680	16680	0
79	20240702	185400	599005670	16680	16680	16680	16680	0
80	20240702	185300	599005670	16680	16680	16680	16680	0
81	20240702	185200	599005670	16680	16680	16680	16680	0
82	20240702	185100	599005670	16680	16680	16680	16680	0
83	20240702	185000	599005670	16680	16680	16680	16680	0
84	20240702	184900	599005670	16680	16680	16680	16680	0
85	20240702	184800	599005670	16680	16680	16680	16680	0
86	20240702	184700	599005670	16680	16680	16680	16680	0
87	20240702	184600	599005670	16680	16680	16680	16680	0
88	20240702	184500	599005670	16680	16680	16680	16680	0
89	20240702	184400	599005670	16680	16680	16680	16680	0
90	20240702	184300	599005670	16680	16680	16680	16680	0
91	20240702	184200	599005670	16680	16680	16680	16680	0
92	20240702	184100	599005670	16680	16680	16680	16680	1575
93	20240702	184000	599005670	16680	16680	16680	16680	0
94	20240702	183900	599005670	16680	16680	16680	16680	0
95	20240702	183800	599005670	16680	16680	16680	16680	0
96	20240702	183700	599005670	16680	16680	16680	16680	0
97	20240702	183600	599005670	16680	16680	16680	16680	0
98	20240702	183500	599005670	16680	16680	16680	16680	0
99	20240702	183400	599005670	16680	16680	16680	16680	0
100	20240702	183300	599005670	16680	16680	16680	16680	0
101	20240702	183200	599005670	16680	16680	16680	16680	0
102	20240702	183100	599005670	16680	16680	16680	16680	0
103	20240702	183000	599005670	16680	16680	16680	16680	0
104	20240702	182900	599005670	16680	16680	16680	16680	0
105	20240702	182800	599005670	16680	16680	16680	16680	0
106	20240702	182700	599005670	16680	16680	16680	16680	0
107	20240702	182600	599005670	16680	16680	16680	16680	0
108	20240702	182500	599005670	16680	16680	16680	16680	0
109	20240702	182400	599005670	16680	16680	16680	16680	0
110	20240702	182300	599005670	16680	16680	16680	16680	0
111	20240702	182200	599005670	16680	16680	16680	16680	0
112	20240702	182100	599005670	16680	16680	16680	16680	0
113	20240702	182000	599005670	16680	16680	16680	16680	0
114	20240702	181900	599005670	16680	16680	16680	16680	0
115	20240702	181800	599005670	16680	16680	16680	16680	0
116	20240702	181700	599005670	16680	16680	16680	16680	0
117	20240702	181600	599005670	16680	16680	16680	16680	0
118	20240702	181500	599005670	16680	16680	16680	16680	0
119	20240702	181400	599005670	16680	16680	16680	16680	0
120	20240702	181300	599005670	16680	16680	16680	16680	0
121	20240702	181200	599005670	16680	16680	16680	16680	0
122	20240702	181100	599005670	16680	16680	16680	16680	1575
123	20240702	181000	599005670	16680	16680	16680	16680	0
124	20240702	180900	599005670	16680	16680	16680	16680	0
125	20240702	180800	599005670	16680	16680	16680	16680	0
126	20240702	180700	599005670	16680	16680	16680	16680	0
127	20240702	180600	599005670	16680	16680	16680	16680	0
128	20240702	180500	599005670	16680	16680	16680	16680	0
129	20240702	180400	599005670	16680	16680	16680	16680	0
130	20240702	180300	599005670	16680	16680	16680	16680	0
131	20240702	180200	599005670	16680	16680	16680	16680	0
132	20240702	180100	599005670	16680	16680	16680	16680	0
133	20240702	180000	599005670	16680	16680	16680	16680	0
134	20240702	175900	599005670	16680	16680	16680	16680	0
135	20240702	175800	599005670	16680	16680	16680	16680	0
136	20240702	175700	599005670	16680	16680	16680	16680	0
137	20240702	175600	599005670	16680	16680	16680	16680	0
138	20240702	175500	599005670	16680	16680	16680	16680	0
139	20240702	175400	599005670	16680	16680	16680	16680	0
140	20240702	175300	599005670	16680	16680	16680	16680	0
141	20240702	175200	599005670	16680	16680	16680	16680	0
142	20240702	175100	599005670	16680	16680	16680	16680	0
143	20240702	175000	599005670	16680	16680	16680	16680	0
144	20240702	174900	599005670	16680	16680	16680	16680	0
145	20240702	174800	599005670	16680	16680	16680	16680	0
146	20240702	174700	599005670	16680	16680	16680	16680	0
147	20240702	174600	599005670	16680	16680	16680	16680	0
148	20240702	174500	599005670	16680	16680	16680	16680	0
149	20240702	174400	599005670	16680	16680	16680	16680	0
150	20240702	174300	599005670	16680	16680	16680	16680	0
151	20240702	174200	599005670	16680	16680	16680	16680	0
152	20240702	174100	599005670	16680	16680	16680	16680	1575
153	20240702	174000	599005670	16680	16680	16680	16680	0
154	20240702	173900	599005670	16680	16680	16680	16680	0
155	20240702	173800	599005670	16680	16680	16680	16680	0
156	20240702	173700	599005670	16680	16680	16680	16680	0
157	20240702	173600	599005670	16680	16680	16680	16680	0
158	20240702	173500	599005670	16680	16680	16680	16680	0
159	20240702	173400	599005670	16680	16680	16680	16680	0
160	20240702	173300	599005670	16680	16680	16680	16680	0
161	20240702	173200	599005670	16680	16680	16680	16680	0
162	20240702	173100	599005670	16680	16680	16680	16680	0
163	20240702	173000	599005670	16680	16680	16680	16680	0
164	20240702	172900	599005670	16680	16680	16680	16680	0
165	20240702	172800	599005670	16680	16680	16680	16680	0
166	20240702	172700	599005670	16680	16680	16680	16680	0
167	20240702	172600	599005670	16680	16680	16680	16680	0
168	20240702	172500	599005670	16680	16680	16680	16680	0
169	20240702	172400	599005670	16680	16680	16680	16680	0
170	20240702	172300	599005670	16680	16680	16680	16680	0
171	20240702	172200	599005670	16680	16680	16680	16680	0
172	20240702	172100	599005670	16680	16680	16680	16680	0
173	20240702	172000	599005670	16680	16680	16680	16680	0
174	20240702	171900	599005670	16680	16680	16680	16680	0
175	20240702	171800	599005670	16680	16680	16680	16680	0
176	20240702	171700	599005670	16680	16680	16680	16680	0
177	20240702	171600	599005670	16680	16680	16680	16680	0
178	20240702	171500	599005670	16680	16680	16680	16680	0
179	20240702	171400	599005670	16680	16680	16680	16680	0
180	20240702	171300	599005670	16680	16680	16680	16680	0
181	20240702	171200	599005670	16680	16680	16680	16680	0
182	20240702	171100	599005670	16680	16680	16680	16680	1575
183	20240702	171000	599005670	16680	16680	16680	16680	0
184	20240702	170900	599005670	16680	16680	16680	16680	0
185	20240702	170800	599005670	16680	16680	16680	16680	0
186	20240702	170700	599005670	16680	16680	16680	16680	0
187	20240702	170600	599005670	16680	16680	16680	16680	0
188	20240702	170500	599005670	16680	16680	16680	16680	0
189	20240702	170400	599005670	16680	16680	16680	16680	0
190	20240702	170300	599005670	16680	16680	16680	16680	0
191	20240702	170200	599005670	16680	16680	16680	16680	0
192	20240702	170100	599005670	16680	16680	16680	16680	0
193	20240702	170000	599005670	16680	16680	16680	16680	0
194	20240702	165900	599005670	16680	16680	16680	16680	0
195	20240702	165800	599005670	16680	16680	16680	16680	0
196	20240702	165700	599005670	16680	16680	16680	16680	0
197	20240702	165600	599005670	16680	16680	16680	16680	0
198	20240702	165500	599005670	16680	16680	16680	16680	0
199	20240702	165400	599005670	16680	16680	16680	16680	0
200	20240702	165300	599005670	16680	16680	16680	16680	0
201	20240702	165200	599005670	16680	16680	16680	16680	0
202	20240702	165100	599005670	16680	16680	16680	16680	0
203	20240702	165000	599005670	16680	16680	16680	16680	0
204	20240702	164900	599005670	16680	16680	16680	16680	0
205	20240702	164800	599005670	16680	16680	16680	16680	0
206	20240702	164700	599005670	16680	16680	16680	16680	0
207	20240702	164600	599005670	16680	16680	16680	16680	0
208	20240702	164500	599005670	16680	16680	16680	16680	0
209	20240702	164400	599005670	16680	16680	16680	16680	0
210	20240702	164300	599005670	16680	16680	16680	16680	0
211	20240702	164200	599005670	16680	16680	16680	16680	0
212	20240702	164100	599005670	16680	16680	16680	16680	1575
213	20240702	164000	599005670	16680	16680	16680	16680	0
214	20240702	163900	599005670	16680	16680	16680	16680	0
215	20240702	163800	599005670	16680	16680	16680	16680	0
216	20240702	163700	599005670	16680	16680	16680	16680	0
217	20240702	163600	599005670	16680	16680	16680	16680	0
218	20240702	163500	599005670	16680	16680	16680	16680	0
219	20240702	163400	599005670	16680	16680	16680	16680	0
220	20240702	163300	599005670	16680	16680	16680	16680	0
221	20240702	163200	599005670	16680	16680	16680	16680	0
222	20240702	163100	599005670	16680	16680	16680	16680	0
223	20240702	163000	599005670	16680	16680	16680	16680	0
224	20240702	162900	599005670	16680	16680	16680	16680	0
225	20240702	162800	599005670	16680	16680	16680	16680	0
226	20240702	162700	599005670	16680	16680	16680	16680	0
227	20240702	162600	599005670	16680	16680	16680	16680	0
228	20240702	162500	599005670	16680	16680	16680	16680	0
229	20240702	162400	599005670	16680	16680	16680	16680	0
230	20240702	162300	599005670	16680	16680	16680	16680	0
231	20240702	162200	599005670	16680	16680	16680	16680	0
232	20240702	162100	599005670	16680	16680	16680	16680	0
233	20240702	162000	599005670	16680	16680	16680	16680	0
234	20240702	161900	599005670	16680	16680	16680	16680	0
235	20240702	161800	599005670	16680	16680	16680	16680	0
236	20240702	161700	599005670	16680	16680	16680	16680	0
237	20240702	161600	599005670	16680	16680	16680	16680	0
238	20240702	161500	599005670	16680	16680	16680	16680	0
239	20240702	161400	599005670	16680	16680	16680	16680	0
240	20240702	161300	599005670	16680	16680	16680	16680	0
241	20240702	161200	599005670	16680	16680	16680	16680	0
242	20240702	161100	599005670	16680	16680	16680	16680	1575
243	20240702	161000	599005670	16680	16680	16680	16680	0
244	20240702	160900	599005670	16680	16680	16680	16680	0
245	20240702	160800	599005670	16680	16680	16680	16680	0
246	20240702	160700	599005670	16680	16680	16680	16680	0
247	20240702	160600	599005670	16680	16680	16680	16680	0
248	20240702	160500	599005670	16680	16680	16680	16680	0
249	20240702	160400	599005670	16680	16680	16680	16680	0
250	20240702	160300	599005670	16680	16680	16680	16680	0
251	20240702	160200	599005670	16680	16680	16680	16680	0
252	20240702	160100	599005670	16680	16680	16680	16680	0
253	20240702	160000	599005670	16680	16680	16680	16680	0
254	20240702	155900	599005670	16680	16680	16680	16680	0
255	20240702	155800	599005670	16680	16680	16680	16680	0
256	20240702	155700	599005670	16680	16680	16680	16680	0
257	20240702	155600	599005670	16680	16680	16680	16680	0
258	20240702	155500	599005670	16680	16680	16680	16680	0
259	20240702	155400	599005670	16680	16680	16680	16680	0
260	20240702	155300	599005670	16680	16680	16680	16680	0
261	20240702	155200	599005670	16680	16680	16680	16680	0
262	20240702	155100	599005670	16680	16680	16680	16680	0
263	20240702	155000	599005670	16680	16680	16680	16680	0
264	20240702	154900	599005670	16680	16680	16680	16680	0
265	20240702	154800	599005670	16680	16680	16680	16680	0
266	20240702	154700	599005670	16680	16680	16680	16680	0
267	20240702	154600	599005670	16680	16680	16680	16680	0
268	20240702	154500	599005670	16680	16680	16680	16680	0
269	20240702	154400	599005670	16680	16680	16680	16680	0
270	20240702	154300	599005670	16680	16680	16680	16680	0
271	20240702	154200	599005670	16680	16680	16680	16680	0
272	20240702	154100	599005670	16680	16680	16680	16680	1575
273	20240702	154000	599005670	16680	16680	16680	16680	0
274	20240702	153900	599005670	16680	16680	16680	16680	0
275	20240702	153800	599005670	16680	16680	16680	16680	0
276	20240702	153700	599005670	16680	16680	16680	16680	0
277	20240702	153600	599005670	16680	16680	16680	16680	0
278	20240702	153500	599005670	16680	16680	16680	16680	0
279	20240702	153400	599005670	16680	16680	16680	16680	0
280	20240702	153300	599005670	16680	16680	16680	16680	0
281	20240702	153200	599005670	16680	16680	16680	16680	0
282	20240702	153100	599005670	16680	16680	16680	16680	0
283	20240702	153000	599005670	16680	16680	16680	16680	1575
284	20240702	152900	572734670	16680	16680	16680	16680	0
285	20240702	152800	572734670	16680	16680	16680	16680	0
286	20240702	152700	572734670	16680	16680	16680	16680	0
287	20240702	152600	572734670	16680	16680	16680	16680	0
288	20240702	152500	572734670	16680	16680	16680	16680	0
289	20240702	152400	572734670	16680	16680	16680	16680	0
290	20240702	152300	572734670	16680	16680	16680	16680	0
291	20240702	152200	572734670	16680	16680	16680	16680	0
292	20240702	152100	572734670	16680	16680	16680	16680	0
293	20240702	152000	572734670	16680	16680	16680	16680	0
294	20240702	151900	572734670	16680	16680	16680	16680	0
295	20240702	151800	572734670	16680	16730	16730	16680	1101
296	20240702	151700	554358000	16730	16730	16730	16730	6
297	20240702	151600	554257620	16700	16720	16720	16700	453
298	20240702	151500	546692000	16720	16720	16720	16720	0
299	20240702	151400	546692000	16720	16720	16720	16720	5
300	20240702	151300	546608400	16720	16720	16720	16720	3
301	20240702	151200	546558240	16710	16710	16710	16710	0
302	20240702	151100	546558240	16710	16710	16710	16710	0
303	20240702	151000	546558240	16710	16710	16740	16710	27
304	20240702	150900	546106770	16740	16740	16740	16740	1
305	20240702	150800	546090030	16700	16700	16700	16700	50
306	20240702	150700	545255030	16700	16700	16700	16700	16
307	20240702	150600	544987830	16700	16700	16700	16700	0
308	20240702	150500	544987830	16700	16700	16700	16700	0
309	20240702	150400	544987830	16700	16720	16720	16700	747
310	20240702	150300	532508050	16720	16730	16740	16720	422
311	20240702	150200	525447890	16740	16740	16740	16740	3
312	20240702	150100	525397670	16710	16710	16710	16710	2
313	20240702	150000	525364250	16710	16710	16710	16710	15
314	20240702	145900	525113600	16700	16700	16700	16700	0
315	20240702	145800	525113600	16700	16700	16700	16700	0
316	20240702	145700	525113600	16700	16700	16700	16700	15
317	20240702	145600	524863100	16700	16700	16700	16700	50
318	20240702	145500	524028100	16700	16700	16700	16700	1
319	20240702	145400	524011400	16700	16700	16700	16700	16
320	20240702	145300	523744200	16740	16740	16740	16740	1
321	20240702	145200	523727460	16700	16700	16700	16700	2
322	20240702	145100	523694060	16700	16700	16700	16700	23
323	20240702	145000	523309960	16740	16740	16740	16740	9
324	20240702	144900	523159300	16740	16740	16740	16740	0
325	20240702	144800	523159300	16740	16740	16740	16740	0
326	20240702	144700	523159300	16740	16740	16740	16700	21
327	20240702	144600	522808360	16700	16710	16710	16700	1700
328	20240702	144500	494415860	16710	16710	16710	16710	0
329	20240702	144400	494415860	16710	16710	16710	16710	15
330	20240702	144300	494165210	16710	16710	16710	16710	2
331	20240702	144200	494131790	16700	16700	16700	16700	0
332	20240702	144100	494131790	16700	16700	16700	16700	16
333	20240702	144000	493864590	16700	16700	16700	16700	100
334	20240702	143900	492194590	16700	16700	16700	16700	0
335	20240702	143800	492194590	16700	16700	16700	16700	14
336	20240702	143700	491960790	16710	16710	16710	16710	118
337	20240702	143600	489989010	16710	16710	16710	16710	0
338	20240702	143500	489989010	16710	16710	16710	16710	2
339	20240702	143400	489955590	16710	16710	16710	16710	15
340	20240702	143300	489704940	16710	16710	16710	16710	0
341	20240702	143200	489704940	16710	16710	16710	16710	0
342	20240702	143100	489704940	16710	16710	16710	16710	19
343	20240702	143000	489387450	16700	16730	16730	16700	2071
344	20240702	142900	454778940	16750	16750	16750	16750	201
345	20240702	142800	451412190	16750	16730	16750	16730	65
346	20240702	142700	450323760	16730	16730	16730	16730	0
347	20240702	142600	450323760	16730	16730	16730	16730	2
348	20240702	142500	450290300	16730	16730	16730	16730	14
349	20240702	142400	450056080	16720	16720	16720	16720	0
350	20240702	142300	450056080	16720	16720	16720	16720	89
351	20240702	142200	448568000	16720	16720	16720	16720	0
352	20240702	142100	448568000	16720	16720	16720	16720	15
353	20240702	142000	448317200	16720	16720	16720	16720	0
354	20240702	141900	448317200	16720	16720	16720	16720	0
355	20240702	141800	448317200	16720	16720	16720	16720	15
356	20240702	141700	448066400	16720	16720	16720	16720	2
357	20240702	141600	448032960	16720	16720	16720	16720	0
358	20240702	141500	448032960	16720	16720	16720	16720	16
359	20240702	141400	447765440	16750	16750	16750	16750	0
360	20240702	141300	447765440	16750	16750	16750	16750	1
361	20240702	141200	447748690	16720	16720	16720	16720	14
362	20240702	141100	447514610	16760	16760	16760	16760	0
363	20240702	141000	447514610	16760	16720	16760	16720	47
364	20240702	140900	446727380	16720	16720	16720	16720	15
365	20240702	140800	446476580	16720	16720	16720	16720	2
366	20240702	140700	446443140	16720	16720	16720	16720	0
367	20240702	140600	446443140	16720	16720	16720	16720	0
368	20240702	140500	446443140	16720	16730	16730	16720	19
369	20240702	140400	446125420	16730	16730	16730	16730	0
370	20240702	140300	446125420	16730	16730	16730	16730	0
371	20240702	140200	446125420	16730	16730	16730	16730	9
372	20240702	140100	445974850	16730	16730	16730	16730	0
373	20240702	140000	445974850	16730	16750	16750	16730	52
374	20240702	135900	445103890	16760	16740	16760	16740	41
375	20240702	135800	444417010	16710	16710	16710	16710	0
376	20240702	135700	444417010	16710	16710	16710	16710	1
377	20240702	135600	444400300	16710	16710	16710	16710	15
378	20240702	135500	444149650	16710	16710	16710	16710	5
379	20240702	135400	444066100	16710	16710	16710	16710	0
380	20240702	135300	444066100	16710	16710	16710	16710	5
381	20240702	135200	443982550	16710	16710	16710	16710	10
382	20240702	135100	443815450	16710	16710	16710	16710	72
383	20240702	135000	442612330	16710	16710	16710	16710	20
384	20240702	134900	442278130	16710	16710	16710	16710	16
385	20240702	134800	442010770	16770	16770	16770	16770	0
386	20240702	134700	442010770	16770	16750	16780	16750	145
387	20240702	134600	439579050	16710	16710	16710	16710	24
388	20240702	134500	439178010	16710	16710	16710	16710	1
389	20240702	134400	439161300	16710	16710	16710	16710	5
390	20240702	134300	439077750	16710	16710	16710	16710	16
391	20240702	134200	438810390	16710	16710	16710	16710	2
392	20240702	134100	438776970	16750	16750	16750	16750	0
393	20240702	134000	438776970	16750	16700	16750	16700	535
394	20240702	133900	429842220	16700	16760	16760	16700	25
395	20240702	133800	429424060	16700	16700	16700	16700	0
396	20240702	133700	429424060	16700	16700	16700	16700	8
397	20240702	133600	429290460	16700	16700	16700	16700	26
398	20240702	133500	428856260	16700	16700	16700	16700	0
399	20240702	133400	428856260	16700	16700	16700	16700	10
400	20240702	133300	428689260	16710	16710	16710	16710	11
401	20240702	133200	428505450	16730	16730	16730	16730	0
402	20240702	133100	428505450	16730	16730	16730	16730	0
403	20240702	133000	428505450	16730	16710	16730	16710	16
404	20240702	132900	428238070	16700	16700	16700	16700	0
405	20240702	132800	428238070	16700	16700	16700	16700	0
406	20240702	132700	428238070	16700	16700	16700	16700	0
407	20240702	132600	428238070	16700	16700	16700	16700	15
408	20240702	132500	427987570	16700	16720	16720	16700	91
409	20240702	132400	426467840	16730	16730	16730	16730	4
410	20240702	132300	426400920	16730	16730	16730	16730	6
411	20240702	132200	426300540	16730	16730	16730	16730	0
412	20240702	132100	426300540	16730	16730	16730	16730	0
413	20240702	132000	426300540	16730	16730	16730	16730	14
414	20240702	131900	426066320	16750	16750	16750	16750	0
415	20240702	131800	426066320	16750	16750	16750	16750	5
416	20240702	131700	425982570	16760	16700	16760	16680	925
417	20240702	131600	410551560	16700	16700	16700	16700	2
418	20240702	131500	410518160	16760	16760	16760	16760	3
419	20240702	131400	410467880	16690	16690	16690	16690	15
420	20240702	131300	410217530	16760	16760	16760	16760	2
421	20240702	131200	410184010	16760	16760	16760	16760	30
422	20240702	131100	409681210	16760	16760	16760	16760	3
423	20240702	131000	409630930	16680	16680	16680	16680	16
424	20240702	130900	409364050	16780	16780	16780	16780	2
425	20240702	130800	409330490	16780	16720	16780	16680	1222
426	20240702	130700	388923840	16720	16780	16780	16720	25
427	20240702	130600	388505300	16710	16710	16710	16710	0
428	20240702	130500	388505300	16710	16710	16710	16710	0
429	20240702	130400	388505300	16710	16710	16710	16710	68
430	20240702	130300	387369020	16710	16720	16720	16710	293
431	20240702	130200	382472170	16720	16720	16720	16720	0
432	20240702	130100	382472170	16720	16720	16720	16720	14
433	20240702	130000	382238090	16780	16780	16780	16780	1
434	20240702	125900	382221310	16720	16720	16720	16720	2
435	20240702	125800	382187870	16720	16720	16720	16720	0
436	20240702	125700	382187870	16720	16720	16720	16720	15
437	20240702	125600	381937070	16710	16710	16710	16710	0
438	20240702	125500	381937070	16710	16710	16710	16710	0
439	20240702	125400	381937070	16710	16710	16710	16710	15
440	20240702	125300	381686420	16710	16710	16710	16710	0
441	20240702	125200	381686420	16710	16710	16710	16710	0
442	20240702	125100	381686420	16710	16710	16710	16710	16
443	20240702	125000	381419060	16790	16710	16790	16700	2030
444	20240702	124900	347513680	16780	16780	16780	16780	3
445	20240702	124800	347463340	16780	16700	16780	16700	19
446	20240702	124700	347145640	16780	16750	16790	16700	2556
447	20240702	124600	304394480	16750	16780	16780	16750	2000
448	20240702	124500	270870220	16790	16790	16790	16790	2
449	20240702	124400	270836640	16780	16780	16780	16780	15
450	20240702	124300	270584940	16790	16790	16790	16790	33
451	20240702	124200	270030870	16780	16780	16780	16780	0
452	20240702	124100	270030870	16780	16780	16780	16780	17
453	20240702	124000	269745610	16770	16770	16770	16770	0
454	20240702	123900	269745610	16770	16770	16770	16770	0
455	20240702	123800	269745610	16770	16770	16770	16770	16
456	20240702	123700	269477290	16780	16780	16780	16780	356
457	20240702	123600	263503610	16780	16780	16780	16780	0
458	20240702	123500	263503610	16780	16780	16780	16780	14
459	20240702	123400	263268690	16780	16780	16780	16780	0
460	20240702	123300	263268690	16780	16780	16780	16780	22
461	20240702	123200	262899530	16780	16780	16780	16780	55
462	20240702	123100	261976630	16780	16790	16790	16780	17
463	20240702	123000	261691360	16790	16790	16790	16790	2
464	20240702	122900	261657780	16780	16780	16780	16780	0
465	20240702	122800	261657780	16780	16780	16780	16780	14
466	20240702	122700	261422860	16790	16790	16790	16790	5
467	20240702	122600	261338910	16790	16790	16790	16790	1
468	20240702	122500	261322120	16780	16780	16780	16780	16
469	20240702	122400	261053640	16780	16780	16780	16780	2
470	20240702	122300	261020080	16790	16790	16790	16790	7
471	20240702	122200	260902550	16790	16780	16790	16780	73
472	20240702	122100	259677020	16780	16780	16780	16780	29
473	20240702	122000	259190400	16780	16780	16780	16780	51
474	20240702	121900	258334620	16780	16780	16780	16780	35
475	20240702	121800	257747320	16780	16780	16780	16780	2
476	20240702	121700	257713760	16780	16780	16780	16780	101
477	20240702	121600	256018980	16780	16780	16780	16780	0
478	20240702	121500	256018980	16780	16780	16780	16780	18
479	20240702	121400	255716940	16800	16800	16800	16800	11
480	20240702	121300	255532140	16770	16780	16780	16770	228
481	20240702	121200	251707830	16780	16780	16780	16780	36
482	20240702	121100	251103750	16800	16800	16800	16800	0
483	20240702	121000	251103750	16800	16800	16800	16800	1
484	20240702	120900	251086950	16770	16770	16770	16770	14
485	20240702	120800	250852170	16800	16800	16800	16800	6
486	20240702	120700	250751370	16780	16790	16790	16780	601
487	20240702	120600	240665330	16790	16790	16800	16790	29
488	20240702	120500	240178320	16790	16790	16790	16790	9
489	20240702	120400	240027210	16800	16800	16800	16800	0
490	20240702	120300	240027210	16800	16800	16800	16800	29
491	20240702	120200	239540010	16800	16810	16810	16800	38
492	20240702	120100	238901370	16810	16810	16810	16810	23
493	20240702	120000	238514740	16810	16810	16810	16810	5
494	20240702	115900	238430690	16800	16810	16810	16800	16
495	20240702	115800	238161880	16810	16800	16810	16800	5
496	20240702	115700	238077860	16800	16800	16800	16800	0
497	20240702	115600	238077860	16800	16800	16800	16790	536
498	20240702	115500	229078070	16810	16810	16810	16810	1
499	20240702	115400	229061260	16800	16800	16800	16800	3
500	20240702	115300	229010860	16800	16800	16800	16800	13
501	20240702	115200	228792460	16810	16810	16810	16810	70
502	20240702	115100	227615760	16810	16810	16810	16810	2
503	20240702	115000	227582140	16810	16810	16810	16810	1
504	20240702	114900	227565330	16790	16790	16800	16790	67
505	20240702	114800	226439900	16790	16790	16790	16790	57
506	20240702	114700	225482870	16790	16790	16790	16790	0
507	20240702	114600	225482870	16790	16790	16790	16790	15
508	20240702	114500	225231020	16790	16790	16790	16790	0
509	20240702	114400	225231020	16790	16790	16790	16790	0
510	20240702	114300	225231020	16790	16790	16790	16790	15
511	20240702	114200	224979170	16790	16790	16790	16790	0
512	20240702	114100	224979170	16790	16790	16790	16790	1
513	20240702	114000	224962380	16790	16780	16790	16780	34
514	20240702	113900	224391750	16790	16790	16790	16790	57
515	20240702	113800	223434720	16790	16790	16790	16790	31
516	20240702	113700	222914230	16790	16790	16790	16790	2
517	20240702	113600	222880650	16780	16780	16780	16780	14
518	20240702	113500	222645730	16780	16780	16780	16780	351
519	20240702	113400	216755950	16790	16790	16790	16790	276
520	20240702	113300	212121910	16790	16790	16790	16790	16
521	20240702	113200	211853270	16790	16790	16790	16790	371
522	20240702	113100	205624180	16810	16810	16810	16810	10
523	20240702	113000	205456080	16790	16810	16810	16790	515
524	20240702	112900	196809210	16810	16810	16810	16810	12
525	20240702	112800	196607490	16810	16810	16810	16810	3
526	20240702	112700	196557060	16790	16800	16800	16790	309
527	20240702	112600	191366040	16810	16810	16810	16810	25
528	20240702	112500	190945790	16800	16800	16800	16800	0
529	20240702	112400	190945790	16800	16800	16800	16800	14
530	20240702	112300	190710590	16800	16800	16800	16800	173
531	20240702	112200	187804190	16800	16800	16800	16800	0
532	20240702	112100	187804190	16800	16800	16800	16800	0
533	20240702	112000	187804190	16800	16810	16810	16800	46
534	20240702	111900	187031090	16810	16810	16810	16810	0
535	20240702	111800	187031090	16810	16810	16810	16810	8
536	20240702	111700	186896610	16810	16810	16810	16810	14
537	20240702	111600	186661270	16800	16800	16800	16800	0
538	20240702	111500	186661270	16800	16800	16800	16800	0
539	20240702	111400	186661270	16800	16850	16850	16800	2018
540	20240702	111300	152755590	16870	16870	16870	16870	2
541	20240702	111200	152721850	16870	16870	16870	16870	7
542	20240702	111100	152603760	16810	16810	16810	16810	15
543	20240702	111000	152351610	16810	16810	16810	16810	0
544	20240702	110900	152351610	16810	16810	16810	16810	0
545	20240702	110800	152351610	16810	16810	16810	16810	0
546	20240702	110700	152351610	16810	16810	16810	16810	23
547	20240702	110600	151964980	16810	16810	16810	16810	0
548	20240702	110500	151964980	16810	16810	16810	16810	3
549	20240702	110400	151914550	16810	16810	16810	16810	14
550	20240702	110300	151679210	16820	16820	16820	16820	5
551	20240702	110200	151595110	16820	16820	16820	16820	0
552	20240702	110100	151595110	16820	16820	16820	16820	11
553	20240702	110000	151410090	16870	16870	16870	16870	1
554	20240702	105900	151393220	16820	16820	16820	16820	0
555	20240702	105800	151393220	16820	16820	16820	16820	14
556	20240702	105700	151157740	16820	16820	16820	16820	3
557	20240702	105600	151107280	16820	16820	16820	16820	0
558	20240702	105500	151107280	16820	16820	16820	16820	0
559	20240702	105400	151107280	16820	16820	16820	16820	15
560	20240702	105300	150854980	16820	16820	16820	16820	0
561	20240702	105200	150854980	16820	16820	16820	16820	15
562	20240702	105100	150602680	16820	16820	16820	16820	4
563	20240702	105000	150535400	16870	16870	16870	16870	0
564	20240702	104900	150535400	16870	16870	16870	16870	0
565	20240702	104800	150535400	16870	16810	16870	16810	20
566	20240702	104700	150199140	16810	16810	16810	16810	0
567	20240702	104600	150199140	16810	16810	16810	16810	0
568	20240702	104500	150199140	16810	16810	16810	16810	14
569	20240702	104400	149963800	16810	16810	16810	16810	0
570	20240702	104300	149963800	16810	16810	16810	16810	0
571	20240702	104200	149963800	16810	16810	16810	16810	15
572	20240702	104100	149711650	16800	16800	16800	16800	0
573	20240702	104000	149711650	16800	16800	16800	16800	0
574	20240702	103900	149711650	16800	16810	16810	16800	11
575	20240702	103800	149526770	16810	16810	16810	16810	7
576	20240702	103700	149409100	16870	16870	16870	16870	0
577	20240702	103600	149409100	16870	16870	16870	16870	3
578	20240702	103500	149358490	16870	16820	16870	16810	17
579	20240702	103400	149072570	16870	16870	16870	16870	2
580	20240702	103300	149038830	16820	16820	16820	16820	0
581	20240702	103200	149038830	16820	16820	16820	16820	14
582	20240702	103100	148803350	16820	16820	16820	16820	3
583	20240702	103000	148752890	16810	16810	16810	16810	0
584	20240702	102900	148752890	16810	16810	16810	16810	21
585	20240702	102800	148399880	16800	16800	16800	16800	0
586	20240702	102700	148399880	16800	16800	16800	16800	0
587	20240702	102600	148399880	16800	16820	16820	16800	99
588	20240702	102500	146735930	16820	16820	16820	16820	15
589	20240702	102400	146483630	16930	16930	16930	16930	1
590	20240702	102300	146466700	16850	16850	16850	16850	0
591	20240702	102200	146466700	16850	16850	16850	16850	39
592	20240702	102100	145809550	16940	16940	16940	16940	100
593	20240702	102000	144115550	16850	16850	16850	16850	0
594	20240702	101900	144115550	16850	16850	16850	16850	14
595	20240702	101800	143879650	16850	16850	16850	16850	0
596	20240702	101700	143879650	16850	16850	16850	16850	10
597	20240702	101600	143711150	16850	16810	16850	16810	587
598	20240702	101500	133821470	16820	16820	16820	16820	7
599	20240702	101400	133703730	16820	16820	16820	16820	3
600	20240702	101300	133653270	16820	16820	16820	16790	187
601	20240702	101200	130511580	16820	16820	16820	16810	79
602	20240702	101100	129183450	16820	16820	16820	16820	0
603	20240702	101000	129183450	16820	16820	16820	16820	6
604	20240702	100900	129082530	16820	16820	16820	16820	10
605	20240702	100800	128914330	16810	16810	16810	16810	0
606	20240702	100700	128914330	16810	16810	16810	16810	3
607	20240702	100600	128863900	16810	16810	16810	16810	11
608	20240702	100500	128678990	16800	16800	16800	16800	0
609	20240702	100400	128678990	16800	16820	16840	16800	8
610	20240702	100300	128544410	16820	16800	16820	16800	391
611	20240702	100200	121975470	16820	16820	16820	16820	1
612	20240702	100100	121958650	16810	16810	16820	16810	175
613	20240702	100000	119016890	16820	16820	16820	16820	0
614	20240702	095900	119016890	16820	16850	16850	16820	137
615	20240702	095800	116712370	16850	16850	16850	16850	4
616	20240702	095700	116644970	16850	16840	16850	16840	33
617	20240702	095600	116088940	16820	16820	16820	16820	28
618	20240702	095500	115617980	16840	16840	16840	16820	14
619	20240702	095400	115382420	16840	16840	16840	16840	6
620	20240702	095300	115281380	16820	16820	16820	16820	0
621	20240702	095200	115281380	16820	16820	16820	16820	0
622	20240702	095100	115281380	16820	16820	16820	16820	83
623	20240702	095000	113885320	16810	16810	16810	16810	270
624	20240702	094900	109346620	16810	16810	16810	16810	168
625	20240702	094800	106522540	16810	16810	16810	16810	0
626	20240702	094700	106522540	16810	16810	16810	16810	3
627	20240702	094600	106472110	16800	16840	16860	16800	1075
628	20240702	094500	88397670	16850	16850	16850	16850	3
629	20240702	094400	88347120	16850	16850	16850	16840	276
630	20240702	094300	83697580	16850	16860	16860	16850	25
631	20240702	094200	83276250	16870	16870	16870	16870	40
632	20240702	094100	82601450	16870	16870	16870	16870	50
633	20240702	094000	81757950	16870	16850	16870	16850	744
634	20240702	093900	69221530	16860	16870	16870	16860	307
635	20240702	093800	64044510	16860	16870	16870	16860	88
636	20240702	093700	62560480	16870	16880	16880	16870	40
637	20240702	093600	61885670	16870	16870	16870	16870	98
638	20240702	093500	60232410	16900	16900	16900	16900	0
639	20240702	093400	60232410	16900	16870	16900	16870	82
640	20240702	093300	58848470	16870	16870	16870	16870	2
641	20240702	093200	58814730	16870	16870	16870	16870	31
642	20240702	093100	58291760	16870	16890	16890	16870	1599
643	20240702	093000	31298010	16890	16920	16920	16890	252
644	20240702	092900	27040020	16930	16930	16930	16930	1
645	20240702	092800	27023090	16930	16930	16930	16930	0
646	20240702	092700	27023090	16930	16930	16930	16930	50
647	20240702	092600	26176590	16930	16920	16930	16920	4
648	20240702	092500	26108890	16940	16940	16940	16940	2
649	20240702	092400	26075010	16940	16940	16940	16940	0
650	20240702	092300	26075010	16940	16940	16940	16940	3
651	20240702	092200	26024190	16940	16910	16940	16900	12
652	20240702	092100	25821330	16890	16890	16890	16890	0
653	20240702	092000	25821330	16890	16890	16890	16890	0
654	20240702	091900	25821330	16890	16890	16890	16890	0
655	20240702	091800	25821330	16890	16890	16890	16890	0
656	20240702	091700	25821330	16890	16890	16890	16890	0
657	20240702	091600	25821330	16890	16890	16890	16890	0
658	20240702	091500	25821330	16890	16890	16890	16890	0
659	20240702	091400	25821330	16890	16890	16890	16890	42
660	20240702	091300	25111950	16890	16890	16890	16880	15
661	20240702	091200	24858630	16890	16890	16890	16880	30
662	20240702	091100	24351940	16890	16890	16890	16890	0
663	20240702	091000	24351940	16890	16890	16890	16890	271
664	20240702	090900	19774750	16890	16930	16930	16890	722
665	20240702	090800	7570250	16930	16930	16930	16930	10
666	20240702	090700	7400950	16910	16910	16910	16910	0
667	20240702	090600	7400950	16910	16930	16930	16910	100
668	20240702	090500	5708710	16940	16940	16940	16940	1
669	20240702	090400	5691770	16940	16940	16940	16940	3
670	20240702	090300	5640950	16940	16940	16940	16930	20
671	20240702	090200	5302230	16940	16940	16940	16940	2
672	20240702	090100	5268350	16940	16950	16950	16940	14
673	20240702	090000	5031180	16940	16940	16940	16940	297