KissMeData/164060/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	203700	473808980	6640	6640	6640	6640	665
3	20240705	203600	473808980	6640	6640	6640	6640	0
4	20240705	203500	473808980	6640	6640	6640	6640	0
5	20240705	203400	473808980	6640	6640	6640	6640	0
6	20240705	203300	473808980	6640	6640	6640	6640	0
7	20240705	203200	473808980	6640	6640	6640	6640	0
8	20240705	203100	473808980	6640	6640	6640	6640	0
9	20240705	203000	473808980	6640	6640	6640	6640	0
10	20240705	202900	473808980	6640	6640	6640	6640	0
11	20240705	202800	473808980	6640	6640	6640	6640	0
12	20240705	202700	473808980	6640	6640	6640	6640	0
13	20240705	202600	473808980	6640	6640	6640	6640	0
14	20240705	202500	473808980	6640	6640	6640	6640	0
15	20240705	202400	473808980	6640	6640	6640	6640	0
16	20240705	202300	473808980	6640	6640	6640	6640	0
17	20240705	202200	473808980	6640	6640	6640	6640	0
18	20240705	202100	473808980	6640	6640	6640	6640	0
19	20240705	202000	473808980	6640	6640	6640	6640	0
20	20240705	201900	473808980	6640	6640	6640	6640	0
21	20240705	201800	473808980	6640	6640	6640	6640	0
22	20240705	201700	473808980	6640	6640	6640	6640	0
23	20240705	201600	473808980	6640	6640	6640	6640	0
24	20240705	201500	473808980	6640	6640	6640	6640	0
25	20240705	201400	473808980	6640	6640	6640	6640	0
26	20240705	201300	473808980	6640	6640	6640	6640	0
27	20240705	201200	473808980	6640	6640	6640	6640	0
28	20240705	201100	473808980	6640	6640	6640	6640	0
29	20240705	201000	473808980	6640	6640	6640	6640	0
30	20240705	200900	473808980	6640	6640	6640	6640	0
31	20240705	200800	473808980	6640	6640	6640	6640	0
32	20240705	200700	473808980	6640	6640	6640	6640	665
33	20240705	200600	473808980	6640	6640	6640	6640	0
34	20240705	200500	473808980	6640	6640	6640	6640	0
35	20240705	200400	473808980	6640	6640	6640	6640	0
36	20240705	200300	473808980	6640	6640	6640	6640	0
37	20240705	200200	473808980	6640	6640	6640	6640	0
38	20240705	200100	473808980	6640	6640	6640	6640	0
39	20240705	200000	473808980	6640	6640	6640	6640	0
40	20240705	195900	473808980	6640	6640	6640	6640	0
41	20240705	195800	473808980	6640	6640	6640	6640	0
42	20240705	195700	473808980	6640	6640	6640	6640	0
43	20240705	195600	473808980	6640	6640	6640	6640	0
44	20240705	195500	473808980	6640	6640	6640	6640	0
45	20240705	195400	473808980	6640	6640	6640	6640	0
46	20240705	195300	473808980	6640	6640	6640	6640	0
47	20240705	195200	473808980	6640	6640	6640	6640	0
48	20240705	195100	473808980	6640	6640	6640	6640	0
49	20240705	195000	473808980	6640	6640	6640	6640	0
50	20240705	194900	473808980	6640	6640	6640	6640	0
51	20240705	194800	473808980	6640	6640	6640	6640	0
52	20240705	194700	473808980	6640	6640	6640	6640	0
53	20240705	194600	473808980	6640	6640	6640	6640	0
54	20240705	194500	473808980	6640	6640	6640	6640	0
55	20240705	194400	473808980	6640	6640	6640	6640	0
56	20240705	194300	473808980	6640	6640	6640	6640	0
57	20240705	194200	473808980	6640	6640	6640	6640	0
58	20240705	194100	473808980	6640	6640	6640	6640	0
59	20240705	194000	473808980	6640	6640	6640	6640	0
60	20240705	193900	473808980	6640	6640	6640	6640	0
61	20240705	193800	473808980	6640	6640	6640	6640	0
62	20240705	193700	473808980	6640	6640	6640	6640	665
63	20240705	193600	473808980	6640	6640	6640	6640	0
64	20240705	193500	473808980	6640	6640	6640	6640	0
65	20240705	193400	473808980	6640	6640	6640	6640	0
66	20240705	193300	473808980	6640	6640	6640	6640	0
67	20240705	193200	473808980	6640	6640	6640	6640	0
68	20240705	193100	473808980	6640	6640	6640	6640	0
69	20240705	193000	473808980	6640	6640	6640	6640	0
70	20240705	192900	473808980	6640	6640	6640	6640	0
71	20240705	192800	473808980	6640	6640	6640	6640	0
72	20240705	192700	473808980	6640	6640	6640	6640	0
73	20240705	192600	473808980	6640	6640	6640	6640	0
74	20240705	192500	473808980	6640	6640	6640	6640	0
75	20240705	192400	473808980	6640	6640	6640	6640	0
76	20240705	192300	473808980	6640	6640	6640	6640	0
77	20240705	192200	473808980	6640	6640	6640	6640	0
78	20240705	192100	473808980	6640	6640	6640	6640	0
79	20240705	192000	473808980	6640	6640	6640	6640	0
80	20240705	191900	473808980	6640	6640	6640	6640	0
81	20240705	191800	473808980	6640	6640	6640	6640	0
82	20240705	191700	473808980	6640	6640	6640	6640	0
83	20240705	191600	473808980	6640	6640	6640	6640	0
84	20240705	191500	473808980	6640	6640	6640	6640	0
85	20240705	191400	473808980	6640	6640	6640	6640	0
86	20240705	191300	473808980	6640	6640	6640	6640	0
87	20240705	191200	473808980	6640	6640	6640	6640	0
88	20240705	191100	473808980	6640	6640	6640	6640	0
89	20240705	191000	473808980	6640	6640	6640	6640	0
90	20240705	190900	473808980	6640	6640	6640	6640	0
91	20240705	190800	473808980	6640	6640	6640	6640	0
92	20240705	190700	473808980	6640	6640	6640	6640	665
93	20240705	190600	473808980	6640	6640	6640	6640	0
94	20240705	190500	473808980	6640	6640	6640	6640	0
95	20240705	190400	473808980	6640	6640	6640	6640	0
96	20240705	190300	473808980	6640	6640	6640	6640	0
97	20240705	190200	473808980	6640	6640	6640	6640	0
98	20240705	190100	473808980	6640	6640	6640	6640	0
99	20240705	190000	473808980	6640	6640	6640	6640	0
100	20240705	185900	473808980	6640	6640	6640	6640	0
101	20240705	185800	473808980	6640	6640	6640	6640	0
102	20240705	185700	473808980	6640	6640	6640	6640	0
103	20240705	185600	473808980	6640	6640	6640	6640	0
104	20240705	185500	473808980	6640	6640	6640	6640	0
105	20240705	185400	473808980	6640	6640	6640	6640	0
106	20240705	185300	473808980	6640	6640	6640	6640	0
107	20240705	185200	473808980	6640	6640	6640	6640	0
108	20240705	185100	473808980	6640	6640	6640	6640	0
109	20240705	185000	473808980	6640	6640	6640	6640	0
110	20240705	184900	473808980	6640	6640	6640	6640	0
111	20240705	184800	473808980	6640	6640	6640	6640	0
112	20240705	184700	473808980	6640	6640	6640	6640	0
113	20240705	184600	473808980	6640	6640	6640	6640	0
114	20240705	184500	473808980	6640	6640	6640	6640	0
115	20240705	184400	473808980	6640	6640	6640	6640	0
116	20240705	184300	473808980	6640	6640	6640	6640	0
117	20240705	184200	473808980	6640	6640	6640	6640	0
118	20240705	184100	473808980	6640	6640	6640	6640	0
119	20240705	184000	473808980	6640	6640	6640	6640	0
120	20240705	183900	473808980	6640	6640	6640	6640	0
121	20240705	183800	473808980	6640	6640	6640	6640	0
122	20240705	183700	473808980	6640	6640	6640	6640	665
123	20240705	183600	473808980	6640	6640	6640	6640	0
124	20240705	183500	473808980	6640	6640	6640	6640	0
125	20240705	183400	473808980	6640	6640	6640	6640	0
126	20240705	183300	473808980	6640	6640	6640	6640	0
127	20240705	183200	473808980	6640	6640	6640	6640	0
128	20240705	183100	473808980	6640	6640	6640	6640	0
129	20240705	183000	473808980	6640	6640	6640	6640	0
130	20240705	182900	473808980	6640	6640	6640	6640	0
131	20240705	182800	473808980	6640	6640	6640	6640	0
132	20240705	182700	473808980	6640	6640	6640	6640	0
133	20240705	182600	473808980	6640	6640	6640	6640	0
134	20240705	182500	473808980	6640	6640	6640	6640	0
135	20240705	182400	473808980	6640	6640	6640	6640	0
136	20240705	182300	473808980	6640	6640	6640	6640	0
137	20240705	182200	473808980	6640	6640	6640	6640	0
138	20240705	182100	473808980	6640	6640	6640	6640	0
139	20240705	182000	473808980	6640	6640	6640	6640	0
140	20240705	181900	473808980	6640	6640	6640	6640	0
141	20240705	181800	473808980	6640	6640	6640	6640	0
142	20240705	181700	473808980	6640	6640	6640	6640	0
143	20240705	181600	473808980	6640	6640	6640	6640	0
144	20240705	181500	473808980	6640	6640	6640	6640	0
145	20240705	181400	473808980	6640	6640	6640	6640	0
146	20240705	181300	473808980	6640	6640	6640	6640	0
147	20240705	181200	473808980	6640	6640	6640	6640	0
148	20240705	181100	473808980	6640	6640	6640	6640	0
149	20240705	181000	473808980	6640	6640	6640	6640	0
150	20240705	180900	473808980	6640	6640	6640	6640	0
151	20240705	180800	473808980	6640	6640	6640	6640	0
152	20240705	180700	473808980	6640	6640	6640	6640	665
153	20240705	180600	473808980	6640	6640	6640	6640	0
154	20240705	180500	473808980	6640	6640	6640	6640	0
155	20240705	180400	473808980	6640	6640	6640	6640	0
156	20240705	180300	473808980	6640	6640	6640	6640	0
157	20240705	180200	473808980	6640	6640	6640	6640	0
158	20240705	180100	473808980	6640	6640	6640	6640	0
159	20240705	180000	473808980	6640	6640	6640	6640	0
160	20240705	175900	473808980	6640	6640	6640	6640	0
161	20240705	175800	473808980	6640	6640	6640	6640	0
162	20240705	175700	473808980	6640	6640	6640	6640	0
163	20240705	175600	473808980	6640	6640	6640	6640	0
164	20240705	175500	473808980	6640	6640	6640	6640	0
165	20240705	175400	473808980	6640	6640	6640	6640	0
166	20240705	175300	473808980	6640	6640	6640	6640	0
167	20240705	175200	473808980	6640	6640	6640	6640	0
168	20240705	175100	473808980	6640	6640	6640	6640	0
169	20240705	175000	473808980	6640	6640	6640	6640	0
170	20240705	174900	473808980	6640	6640	6640	6640	0
171	20240705	174800	473808980	6640	6640	6640	6640	0
172	20240705	174700	473808980	6640	6640	6640	6640	0
173	20240705	174600	473808980	6640	6640	6640	6640	0
174	20240705	174500	473808980	6640	6640	6640	6640	0
175	20240705	174400	473808980	6640	6640	6640	6640	0
176	20240705	174300	473808980	6640	6640	6640	6640	0
177	20240705	174200	473808980	6640	6640	6640	6640	0
178	20240705	174100	473808980	6640	6640	6640	6640	0
179	20240705	174000	473808980	6640	6640	6640	6640	0
180	20240705	173900	473808980	6640	6640	6640	6640	0
181	20240705	173800	473808980	6640	6640	6640	6640	0
182	20240705	173700	473808980	6640	6640	6640	6640	665
183	20240705	173600	473808980	6640	6640	6640	6640	0
184	20240705	173500	473808980	6640	6640	6640	6640	0
185	20240705	173400	473808980	6640	6640	6640	6640	0
186	20240705	173300	473808980	6640	6640	6640	6640	0
187	20240705	173200	473808980	6640	6640	6640	6640	0
188	20240705	173100	473808980	6640	6640	6640	6640	0
189	20240705	173000	473808980	6640	6640	6640	6640	0
190	20240705	172900	473808980	6640	6640	6640	6640	0
191	20240705	172800	473808980	6640	6640	6640	6640	0
192	20240705	172700	473808980	6640	6640	6640	6640	0
193	20240705	172600	473808980	6640	6640	6640	6640	0
194	20240705	172500	473808980	6640	6640	6640	6640	0
195	20240705	172400	473808980	6640	6640	6640	6640	0
196	20240705	172300	473808980	6640	6640	6640	6640	0
197	20240705	172200	473808980	6640	6640	6640	6640	0
198	20240705	172100	473808980	6640	6640	6640	6640	0
199	20240705	172000	473808980	6640	6640	6640	6640	0
200	20240705	171900	473808980	6640	6640	6640	6640	0
201	20240705	171800	473808980	6640	6640	6640	6640	0
202	20240705	171700	473808980	6640	6640	6640	6640	0
203	20240705	171600	473808980	6640	6640	6640	6640	0
204	20240705	171500	473808980	6640	6640	6640	6640	0
205	20240705	171400	473808980	6640	6640	6640	6640	0
206	20240705	171300	473808980	6640	6640	6640	6640	0
207	20240705	171200	473808980	6640	6640	6640	6640	0
208	20240705	171100	473808980	6640	6640	6640	6640	0
209	20240705	171000	473808980	6640	6640	6640	6640	0
210	20240705	170900	473808980	6640	6640	6640	6640	0
211	20240705	170800	473808980	6640	6640	6640	6640	0
212	20240705	170700	473808980	6640	6640	6640	6640	665
213	20240705	170600	473808980	6640	6640	6640	6640	0
214	20240705	170500	473808980	6640	6640	6640	6640	0
215	20240705	170400	473808980	6640	6640	6640	6640	0
216	20240705	170300	473808980	6640	6640	6640	6640	0
217	20240705	170200	473808980	6640	6640	6640	6640	0
218	20240705	170100	473808980	6640	6640	6640	6640	0
219	20240705	170000	473808980	6640	6640	6640	6640	0
220	20240705	165900	473808980	6640	6640	6640	6640	0
221	20240705	165800	473808980	6640	6640	6640	6640	0
222	20240705	165700	473808980	6640	6640	6640	6640	0
223	20240705	165600	473808980	6640	6640	6640	6640	0
224	20240705	165500	473808980	6640	6640	6640	6640	0
225	20240705	165400	473808980	6640	6640	6640	6640	0
226	20240705	165300	473808980	6640	6640	6640	6640	0
227	20240705	165200	473808980	6640	6640	6640	6640	0
228	20240705	165100	473808980	6640	6640	6640	6640	0
229	20240705	165000	473808980	6640	6640	6640	6640	0
230	20240705	164900	473808980	6640	6640	6640	6640	0
231	20240705	164800	473808980	6640	6640	6640	6640	0
232	20240705	164700	473808980	6640	6640	6640	6640	0
233	20240705	164600	473808980	6640	6640	6640	6640	0
234	20240705	164500	473808980	6640	6640	6640	6640	0
235	20240705	164400	473808980	6640	6640	6640	6640	0
236	20240705	164300	473808980	6640	6640	6640	6640	0
237	20240705	164200	473808980	6640	6640	6640	6640	0
238	20240705	164100	473808980	6640	6640	6640	6640	0
239	20240705	164000	473808980	6640	6640	6640	6640	0
240	20240705	163900	473808980	6640	6640	6640	6640	0
241	20240705	163800	473808980	6640	6640	6640	6640	0
242	20240705	163700	473808980	6640	6640	6640	6640	665
243	20240705	163600	473808980	6640	6640	6640	6640	0
244	20240705	163500	473808980	6640	6640	6640	6640	0
245	20240705	163400	473808980	6640	6640	6640	6640	0
246	20240705	163300	473808980	6640	6640	6640	6640	0
247	20240705	163200	473808980	6640	6640	6640	6640	0
248	20240705	163100	473808980	6640	6640	6640	6640	0
249	20240705	163000	473808980	6640	6640	6640	6640	0
250	20240705	162900	473808980	6640	6640	6640	6640	0
251	20240705	162800	473808980	6640	6640	6640	6640	0
252	20240705	162700	473808980	6640	6640	6640	6640	0
253	20240705	162600	473808980	6640	6640	6640	6640	0
254	20240705	162500	473808980	6640	6640	6640	6640	0
255	20240705	162400	473808980	6640	6640	6640	6640	0
256	20240705	162300	473808980	6640	6640	6640	6640	0
257	20240705	162200	473808980	6640	6640	6640	6640	0
258	20240705	162100	473808980	6640	6640	6640	6640	0
259	20240705	162000	473808980	6640	6640	6640	6640	0
260	20240705	161900	473808980	6640	6640	6640	6640	0
261	20240705	161800	473808980	6640	6640	6640	6640	0
262	20240705	161700	473808980	6640	6640	6640	6640	0
263	20240705	161600	473808980	6640	6640	6640	6640	0
264	20240705	161500	473808980	6640	6640	6640	6640	0
265	20240705	161400	473808980	6640	6640	6640	6640	0
266	20240705	161300	473808980	6640	6640	6640	6640	0
267	20240705	161200	473808980	6640	6640	6640	6640	0
268	20240705	161100	473808980	6640	6640	6640	6640	0
269	20240705	161000	473808980	6640	6640	6640	6640	0
270	20240705	160900	473808980	6640	6640	6640	6640	0
271	20240705	160800	473808980	6640	6640	6640	6640	0
272	20240705	160700	473808980	6640	6640	6640	6640	665
273	20240705	160600	473808980	6640	6640	6640	6640	0
274	20240705	160500	473808980	6640	6640	6640	6640	0
275	20240705	160400	473808980	6640	6640	6640	6640	0
276	20240705	160300	473808980	6640	6640	6640	6640	0
277	20240705	160200	473808980	6640	6640	6640	6640	0
278	20240705	160100	473808980	6640	6640	6640	6640	0
279	20240705	160000	473808980	6640	6640	6640	6640	0
280	20240705	155900	473808980	6640	6640	6640	6640	0
281	20240705	155800	473808980	6640	6640	6640	6640	0
282	20240705	155700	473808980	6640	6640	6640	6640	0
283	20240705	155600	473808980	6640	6640	6640	6640	0
284	20240705	155500	473808980	6640	6640	6640	6640	0
285	20240705	155400	473808980	6640	6640	6640	6640	0
286	20240705	155300	473808980	6640	6640	6640	6640	0
287	20240705	155200	473808980	6640	6640	6640	6640	0
288	20240705	155100	473808980	6640	6640	6640	6640	0
289	20240705	155000	473808980	6640	6640	6640	6640	0
290	20240705	154900	473808980	6640	6640	6640	6640	0
291	20240705	154800	473808980	6640	6640	6640	6640	0
292	20240705	154700	473808980	6640	6640	6640	6640	0
293	20240705	154600	473808980	6640	6640	6640	6640	0
294	20240705	154500	473808980	6640	6640	6640	6640	0
295	20240705	154400	473808980	6640	6640	6640	6640	0
296	20240705	154300	473808980	6640	6640	6640	6640	0
297	20240705	154200	473808980	6640	6640	6640	6640	0
298	20240705	154100	473808980	6640	6640	6640	6640	0
299	20240705	154000	473808980	6640	6640	6640	6640	0
300	20240705	153900	473808980	6640	6640	6640	6640	0
301	20240705	153800	473808980	6640	6640	6640	6640	0
302	20240705	153700	473808980	6640	6640	6640	6640	665
303	20240705	153600	473808980	6640	6640	6640	6640	0
304	20240705	153500	473808980	6640	6640	6640	6640	0
305	20240705	153400	473808980	6640	6640	6640	6640	0
306	20240705	153300	473808980	6640	6640	6640	6640	0
307	20240705	153200	473808980	6640	6640	6640	6640	0
308	20240705	153100	473808980	6640	6640	6640	6640	0
309	20240705	153000	473808980	6640	6640	6640	6640	665
310	20240705	152900	469393380	6640	6640	6640	6640	0
311	20240705	152800	469393380	6640	6640	6640	6640	0
312	20240705	152700	469393380	6640	6640	6640	6640	0
313	20240705	152600	469393380	6640	6640	6640	6640	0
314	20240705	152500	469393380	6640	6640	6640	6640	0
315	20240705	152400	469393380	6640	6640	6640	6640	0
316	20240705	152300	469393380	6640	6640	6640	6640	0
317	20240705	152200	469393380	6640	6640	6640	6640	0
318	20240705	152100	469393380	6640	6640	6640	6640	0
319	20240705	152000	469393380	6640	6640	6640	6640	0
320	20240705	151900	469393380	6640	6640	6640	6640	0
321	20240705	151800	469393380	6640	6640	6640	6640	0
322	20240705	151700	469393380	6640	6640	6640	6640	999
323	20240705	151600	462760020	6640	6650	6650	6640	2000
324	20240705	151500	449469320	6650	6650	6650	6650	0
325	20240705	151400	449469320	6650	6660	6660	6650	130
326	20240705	151300	448604810	6660	6660	6660	6660	0
327	20240705	151200	448604810	6660	6660	6660	6660	0
328	20240705	151100	448604810	6660	6660	6660	6660	40
329	20240705	151000	448338410	6660	6660	6660	6660	1
330	20240705	150900	448331750	6650	6660	6660	6650	30
331	20240705	150800	448132230	6660	6660	6660	6660	1
332	20240705	150700	448125570	6650	6650	6670	6650	35
333	20240705	150600	447892520	6650	6650	6650	6650	100
334	20240705	150500	447227520	6650	6650	6650	6650	0
335	20240705	150400	447227520	6650	6650	6650	6650	245
336	20240705	150300	445598270	6650	6650	6650	6650	0
337	20240705	150200	445598270	6650	6650	6650	6650	100
338	20240705	150100	444933270	6640	6640	6640	6640	0
339	20240705	150000	444933270	6640	6640	6640	6640	0
340	20240705	145900	444933270	6640	6640	6640	6640	0
341	20240705	145800	444933270	6640	6640	6640	6640	100
342	20240705	145700	444269270	6650	6650	6650	6650	5
343	20240705	145600	444236020	6650	6650	6650	6650	1
344	20240705	145500	444229370	6650	6650	6650	6650	0
345	20240705	145400	444229370	6650	6650	6650	6650	0
346	20240705	145300	444229370	6650	6650	6650	6650	1
347	20240705	145200	444222720	6650	6650	6650	6650	1
348	20240705	145100	444216070	6650	6650	6650	6650	0
349	20240705	145000	444216070	6650	6650	6650	6650	10
350	20240705	144900	444149570	6650	6650	6650	6650	5
351	20240705	144800	444116320	6650	6650	6650	6650	0
352	20240705	144700	444116320	6650	6650	6650	6650	0
353	20240705	144600	444116320	6650	6650	6650	6650	0
354	20240705	144500	444116320	6650	6650	6650	6650	10
355	20240705	144400	444049820	6650	6650	6650	6650	0
356	20240705	144300	444049820	6650	6650	6650	6650	0
357	20240705	144200	444049820	6650	6650	6650	6650	50
358	20240705	144100	443717320	6650	6650	6650	6650	8
359	20240705	144000	443664120	6640	6640	6640	6640	0
360	20240705	143900	443664120	6640	6640	6640	6640	10
361	20240705	143800	443597720	6630	6630	6630	6630	0
362	20240705	143700	443597720	6630	6630	6630	6630	0
363	20240705	143600	443597720	6630	6630	6630	6630	0
364	20240705	143500	443597720	6630	6630	6630	6630	0
365	20240705	143400	443597720	6630	6640	6640	6630	301
366	20240705	143300	441599830	6640	6640	6640	6640	1
367	20240705	143200	441593190	6640	6640	6640	6640	15
368	20240705	143100	441493590	6640	6640	6640	6640	133
369	20240705	143000	440610470	6640	6640	6640	6640	0
370	20240705	142900	440610470	6640	6640	6640	6640	0
371	20240705	142800	440610470	6640	6640	6640	6640	0
372	20240705	142700	440610470	6640	6640	6640	6640	0
373	20240705	142600	440610470	6640	6650	6650	6640	500
374	20240705	142500	437288470	6650	6650	6650	6650	0
375	20240705	142400	437288470	6650	6650	6650	6650	200
376	20240705	142300	435958470	6650	6650	6650	6650	0
377	20240705	142200	435958470	6650	6650	6650	6650	0
378	20240705	142100	435958470	6650	6650	6650	6650	90
379	20240705	142000	435359970	6640	6640	6640	6640	0
380	20240705	141900	435359970	6640	6640	6640	6640	0
381	20240705	141800	435359970	6640	6650	6650	6640	500
382	20240705	141700	432039960	6640	6640	6640	6640	0
383	20240705	141600	432039960	6640	6640	6640	6640	0
384	20240705	141500	432039960	6640	6640	6640	6640	0
385	20240705	141400	432039960	6640	6640	6640	6640	0
386	20240705	141300	432039960	6640	6640	6640	6640	0
387	20240705	141200	432039960	6640	6640	6640	6640	1
388	20240705	141100	432033320	6650	6650	6650	6650	44
389	20240705	141000	431740720	6650	6660	6660	6650	77
390	20240705	140900	431228160	6660	6660	6660	6660	0
391	20240705	140800	431228160	6660	6660	6660	6660	0
392	20240705	140700	431228160	6660	6660	6660	6660	100
393	20240705	140600	430562160	6660	6660	6660	6660	1
394	20240705	140500	430555500	6640	6640	6640	6640	200
395	20240705	140400	429227500	6640	6650	6650	6640	1057
396	20240705	140300	422208710	6650	6650	6650	6650	170
397	20240705	140200	421078210	6660	6660	6660	6660	0
398	20240705	140100	421078210	6660	6650	6660	6650	600
399	20240705	140000	417086710	6650	6660	6660	6650	20
400	20240705	135900	416953520	6660	6660	6660	6660	1590
401	20240705	135800	406364120	6660	6660	6660	6660	0
402	20240705	135700	406364120	6660	6660	6660	6660	0
403	20240705	135600	406364120	6660	6670	6670	6660	126
404	20240705	135500	405523710	6670	6670	6670	6670	35
405	20240705	135400	405290260	6660	6660	6660	6660	0
406	20240705	135300	405290260	6660	6660	6660	6660	0
407	20240705	135200	405290260	6660	6660	6660	6660	0
408	20240705	135100	405290260	6660	6660	6660	6660	0
409	20240705	135000	405290260	6660	6660	6660	6660	0
410	20240705	134900	405290260	6660	6660	6660	6660	0
411	20240705	134800	405290260	6660	6660	6660	6660	500
412	20240705	134700	401960260	6660	6660	6660	6660	0
413	20240705	134600	401960260	6660	6660	6660	6660	120
414	20240705	134500	401161060	6680	6680	6680	6680	0
415	20240705	134400	401161060	6680	6680	6680	6680	5
416	20240705	134300	401127660	6680	6680	6680	6680	2
417	20240705	134200	401114300	6640	6640	6640	6640	0
418	20240705	134100	401114300	6640	6640	6640	6640	0
419	20240705	134000	401114300	6640	6640	6640	6640	50
420	20240705	133900	400782300	6640	6640	6640	6640	0
421	20240705	133800	400782300	6640	6640	6640	6640	0
422	20240705	133700	400782300	6640	6640	6640	6640	0
423	20240705	133600	400782300	6640	6640	6640	6640	0
424	20240705	133500	400782300	6640	6640	6640	6640	0
425	20240705	133400	400782300	6640	6640	6640	6640	115
426	20240705	133300	400018700	6640	6640	6640	6640	0
427	20240705	133200	400018700	6640	6640	6640	6640	0
428	20240705	133100	400018700	6640	6640	6640	6640	0
429	20240705	133000	400018700	6640	6640	6640	6640	76
430	20240705	132900	399514060	6640	6640	6640	6640	0
431	20240705	132800	399514060	6640	6640	6640	6640	76
432	20240705	132700	399009420	6630	6630	6630	6630	201
433	20240705	132600	397676790	6630	6640	6640	6630	300
434	20240705	132500	395687780	6630	6640	6640	6630	800
435	20240705	132400	390378780	6640	6640	6640	6640	0
436	20240705	132300	390378780	6640	6640	6640	6640	500
437	20240705	132200	387058780	6640	6640	6640	6640	0
438	20240705	132100	387058780	6640	6640	6640	6640	11
439	20240705	132000	386985740	6640	6640	6640	6640	1
440	20240705	131900	386979100	6630	6630	6630	6630	0
441	20240705	131800	386979100	6630	6640	6640	6630	525
442	20240705	131700	383493520	6640	6650	6650	6640	130
443	20240705	131600	382629320	6690	6690	6690	6690	0
444	20240705	131500	382629320	6690	6690	6690	6690	1
445	20240705	131400	382622630	6650	6650	6650	6650	0
446	20240705	131300	382622630	6650	6670	6670	6650	500
447	20240705	131200	379297270	6690	6690	6690	6690	103
448	20240705	131100	378608200	6690	6690	6690	6690	0
449	20240705	131000	378608200	6690	6690	6690	6690	0
450	20240705	130900	378608200	6690	6690	6690	6690	0
451	20240705	130800	378608200	6690	6690	6690	6690	0
452	20240705	130700	378608200	6690	6690	6690	6690	20
453	20240705	130600	378474400	6690	6690	6690	6690	0
454	20240705	130500	378474400	6690	6690	6690	6690	598
455	20240705	130400	374473780	6680	6680	6680	6680	598
456	20240705	130300	370479140	6680	6680	6680	6680	1
457	20240705	130200	370472460	6650	6650	6650	6650	0
458	20240705	130100	370472460	6650	6650	6650	6650	120
459	20240705	130000	369674460	6650	6650	6650	6650	0
460	20240705	125900	369674460	6650	6650	6650	6650	120
461	20240705	125800	368876460	6650	6650	6650	6650	0
462	20240705	125700	368876460	6650	6650	6650	6650	0
463	20240705	125600	368876460	6650	6650	6650	6650	0
464	20240705	125500	368876460	6650	6650	6650	6650	10
465	20240705	125400	368809960	6650	6650	6650	6650	190
466	20240705	125300	367546460	6650	6650	6650	6650	150
467	20240705	125200	366548960	6650	6650	6650	6650	0
468	20240705	125100	366548960	6650	6650	6650	6650	0
469	20240705	125000	366548960	6650	6650	6650	6650	510
470	20240705	124900	363157460	6650	6650	6650	6650	100
471	20240705	124800	362492460	6650	6690	6690	6650	907
472	20240705	124700	356460630	6650	6650	6650	6650	205
473	20240705	124600	355097380	6650	6650	6650	6650	1010
474	20240705	124500	348380880	6650	6670	6670	6650	1272
475	20240705	124400	339912350	6670	6680	6680	6670	41
476	20240705	124300	339638870	6680	6680	6680	6680	50
477	20240705	124200	339304870	6690	6690	6690	6690	0
478	20240705	124100	339304870	6690	6690	6690	6690	1
479	20240705	124000	339298180	6690	6690	6690	6690	60
480	20240705	123900	338896780	6690	6690	6690	6690	2002
481	20240705	123800	325503400	6660	6660	6660	6660	498
482	20240705	123700	322186720	6660	6660	6660	6660	0
483	20240705	123600	322186720	6660	6660	6660	6660	0
484	20240705	123500	322186720	6660	6660	6660	6660	0
485	20240705	123400	322186720	6660	6660	6660	6660	0
486	20240705	123300	322186720	6660	6660	6660	6660	0
487	20240705	123200	322186720	6660	6660	6660	6660	0
488	20240705	123100	322186720	6660	6660	6660	6660	20
489	20240705	123000	322053520	6660	6660	6660	6660	0
490	20240705	122900	322053520	6660	6660	6660	6660	0
491	20240705	122800	322053520	6660	6660	6660	6660	0
492	20240705	122700	322053520	6660	6660	6660	6660	0
493	20240705	122600	322053520	6660	6660	6660	6660	0
494	20240705	122500	322053520	6660	6670	6670	6660	2680
495	20240705	122400	304194700	6660	6660	6660	6660	0
496	20240705	122300	304194700	6660	6660	6660	6660	0
497	20240705	122200	304194700	6660	6660	6660	6660	0
498	20240705	122100	304194700	6660	6660	6660	6660	0
499	20240705	122000	304194700	6660	6660	6660	6660	0
500	20240705	121900	304194700	6660	6660	6660	6660	0
501	20240705	121800	304194700	6660	6660	6660	6660	0
502	20240705	121700	304194700	6660	6660	6660	6660	0
503	20240705	121600	304194700	6660	6660	6660	6660	0
504	20240705	121500	304194700	6660	6660	6660	6660	0
505	20240705	121400	304194700	6660	6660	6660	6660	0
506	20240705	121300	304194700	6660	6660	6660	6660	0
507	20240705	121200	304194700	6660	6660	6660	6660	0
508	20240705	121100	304194700	6660	6660	6660	6660	46
509	20240705	121000	303888340	6660	6660	6660	6660	0
510	20240705	120900	303888340	6660	6660	6660	6660	0
511	20240705	120800	303888340	6660	6660	6660	6660	0
512	20240705	120700	303888340	6660	6660	6660	6660	0
513	20240705	120600	303888340	6660	6660	6660	6660	0
514	20240705	120500	303888340	6660	6660	6660	6660	0
515	20240705	120400	303888340	6660	6660	6660	6660	482
516	20240705	120300	300678220	6700	6700	6700	6700	0
517	20240705	120200	300678220	6700	6710	6710	6700	847
518	20240705	120100	294994870	6710	6710	6710	6710	100
519	20240705	120000	294323870	6710	6690	6710	6690	4250
520	20240705	115900	265842380	6690	6670	6690	6670	1594
521	20240705	115800	255188660	6660	6660	6660	6660	0
522	20240705	115700	255188660	6660	6660	6660	6660	0
523	20240705	115600	255188660	6660	6660	6660	6660	0
524	20240705	115500	255188660	6660	6660	6660	6660	1678
525	20240705	115400	244013180	6650	6650	6650	6650	1
526	20240705	115300	244006530	6620	6620	6620	6620	0
527	20240705	115200	244006530	6620	6660	6660	6620	1372
528	20240705	115100	234903300	6660	6660	6660	6660	2000
529	20240705	115000	221583300	6660	6660	6660	6660	0
530	20240705	114900	221583300	6660	6650	6660	6650	200
531	20240705	114800	220251420	6630	6630	6630	6630	0
532	20240705	114700	220251420	6630	6630	6630	6630	0
533	20240705	114600	220251420	6630	6630	6630	6630	0
534	20240705	114500	220251420	6630	6630	6630	6630	0
535	20240705	114400	220251420	6630	6630	6630	6630	0
536	20240705	114300	220251420	6630	6630	6630	6630	1
537	20240705	114200	220244790	6630	6630	6630	6630	0
538	20240705	114100	220244790	6630	6630	6630	6630	0
539	20240705	114000	220244790	6630	6630	6630	6630	0
540	20240705	113900	220244790	6630	6630	6630	6630	0
541	20240705	113800	220244790	6630	6630	6630	6630	0
542	20240705	113700	220244790	6630	6630	6630	6630	0
543	20240705	113600	220244790	6630	6630	6630	6630	0
544	20240705	113500	220244790	6630	6630	6630	6630	0
545	20240705	113400	220244790	6630	6630	6630	6630	0
546	20240705	113300	220244790	6630	6630	6630	6630	0
547	20240705	113200	220244790	6630	6630	6630	6630	0
548	20240705	113100	220244790	6630	6630	6630	6630	0
549	20240705	113000	220244790	6630	6630	6630	6630	100
550	20240705	112900	219581790	6630	6630	6630	6630	1000
551	20240705	112800	212951790	6630	6630	6630	6630	0
552	20240705	112700	212951790	6630	6640	6640	6630	130
553	20240705	112600	212089730	6630	6630	6630	6630	0
554	20240705	112500	212089730	6630	6630	6630	6630	0
555	20240705	112400	212089730	6630	6630	6630	6630	0
556	20240705	112300	212089730	6630	6630	6630	6630	0
557	20240705	112200	212089730	6630	6630	6630	6630	0
558	20240705	112100	212089730	6630	6630	6630	6630	0
559	20240705	112000	212089730	6630	6630	6630	6630	0
560	20240705	111900	212089730	6630	6640	6640	6630	78
561	20240705	111800	211571890	6650	6650	6650	6650	20
562	20240705	111700	211438890	6650	6650	6650	6650	0
563	20240705	111600	211438890	6650	6650	6650	6640	78
564	20240705	111500	210920200	6620	6620	6620	6620	0
565	20240705	111400	210920200	6620	6620	6620	6620	0
566	20240705	111300	210920200	6620	6620	6620	6620	0
567	20240705	111200	210920200	6620	6620	6620	6620	0
568	20240705	111100	210920200	6620	6620	6620	6620	0
569	20240705	111000	210920200	6620	6620	6620	6620	0
570	20240705	110900	210920200	6620	6620	6620	6620	0
571	20240705	110800	210920200	6620	6620	6620	6620	6
572	20240705	110700	210880480	6620	6620	6620	6620	1000
573	20240705	110600	204260480	6620	6620	6620	6620	0
574	20240705	110500	204260480	6620	6620	6620	6620	2
575	20240705	110400	204247240	6620	6620	6620	6620	0
576	20240705	110300	204247240	6620	6620	6620	6620	0
577	20240705	110200	204247240	6620	6630	6630	6620	2065
578	20240705	110100	190574220	6660	6660	6660	6660	5
579	20240705	110000	190540920	6660	6660	6660	6660	0
580	20240705	105900	190540920	6660	6660	6660	6660	0
581	20240705	105800	190540920	6660	6660	6660	6660	12
582	20240705	105700	190461000	6640	6640	6640	6640	88
583	20240705	105600	189876680	6640	6640	6640	6640	3
584	20240705	105500	189856760	6640	6630	6640	6630	31
585	20240705	105400	189650930	6630	6630	6630	6630	62
586	20240705	105300	189239870	6630	6630	6630	6630	0
587	20240705	105200	189239870	6630	6630	6630	6630	501
588	20240705	105100	185918240	6620	6620	6620	6620	0
589	20240705	105000	185918240	6620	6620	6620	6620	0
590	20240705	104900	185918240	6620	6620	6620	6620	0
591	20240705	104800	185918240	6620	6620	6620	6620	0
592	20240705	104700	185918240	6620	6630	6630	6620	1548
593	20240705	104600	175670010	6630	6660	6660	6630	490
594	20240705	104500	172421250	6630	6640	6640	6630	2500
595	20240705	104400	155845660	6640	6640	6640	6640	0
596	20240705	104300	155845660	6640	6640	6640	6640	500
597	20240705	104200	152525660	6670	6670	6670	6670	0
598	20240705	104100	152525660	6670	6670	6670	6670	100
599	20240705	104000	151858660	6670	6670	6670	6670	1
600	20240705	103900	151851990	6660	6660	6660	6660	100
601	20240705	103800	151185990	6660	6660	6660	6660	48
602	20240705	103700	150866310	6660	6650	6660	6640	2163
603	20240705	103600	136498980	6660	6660	6660	6660	62
604	20240705	103500	136086060	6660	6660	6660	6660	0
605	20240705	103400	136086060	6660	6660	6660	6660	400
606	20240705	103300	133422060	6660	6660	6660	6660	0
607	20240705	103200	133422060	6660	6660	6660	6660	0
608	20240705	103100	133422060	6660	6660	6660	6660	12
609	20240705	103000	133342140	6660	6660	6660	6660	0
610	20240705	102900	133342140	6660	6660	6660	6660	0
611	20240705	102800	133342140	6660	6670	6670	6660	5
612	20240705	102700	133308820	6670	6670	6670	6670	30
613	20240705	102600	133108720	6670	6670	6670	6670	0
614	20240705	102500	133108720	6670	6670	6670	6670	0
615	20240705	102400	133108720	6670	6670	6670	6670	0
616	20240705	102300	133108720	6670	6670	6670	6670	0
617	20240705	102200	133108720	6670	6670	6670	6670	1
618	20240705	102100	133102050	6650	6650	6650	6650	230
619	20240705	102000	131572550	6650	6650	6650	6650	200
620	20240705	101900	130242550	6650	6650	6650	6650	300
621	20240705	101800	128247550	6650	6650	6650	6650	0
622	20240705	101700	128247550	6650	6650	6650	6650	0
623	20240705	101600	128247550	6650	6650	6650	6650	499
624	20240705	101500	124929200	6650	6650	6650	6650	19
625	20240705	101400	124802850	6650	6650	6650	6650	300
626	20240705	101300	122807850	6660	6660	6660	6660	3
627	20240705	101200	122787870	6660	6660	6660	6660	0
628	20240705	101100	122787870	6660	6660	6660	6660	7
629	20240705	101000	122741250	6660	6660	6660	6660	220
630	20240705	100900	121276050	6660	6670	6670	6660	64
631	20240705	100800	120849580	6670	6670	6670	6670	42
632	20240705	100700	120569440	6670	6670	6670	6670	0
633	20240705	100600	120569440	6670	6640	6680	6640	206
634	20240705	100500	119198570	6640	6650	6660	6640	690
635	20240705	100400	114610350	6660	6670	6670	6650	352
636	20240705	100300	112264710	6670	6670	6670	6670	1
637	20240705	100200	112258040	6660	6660	6660	6660	183
638	20240705	100100	111039260	6670	6670	6670	6670	0
639	20240705	100000	111039260	6670	6670	6670	6670	0
640	20240705	095900	111039260	6670	6670	6670	6670	0
641	20240705	095800	111039260	6670	6670	6670	6670	3
642	20240705	095700	111019250	6670	6670	6670	6670	37
643	20240705	095600	110772460	6660	6660	6660	6660	509
644	20240705	095500	107382520	6670	6670	6670	6670	301
645	20240705	095400	105374850	6670	6670	6670	6670	0
646	20240705	095300	105374850	6670	6670	6670	6670	71
647	20240705	095200	104901280	6660	6660	6660	6660	0
648	20240705	095100	104901280	6660	6660	6660	6660	0
649	20240705	095000	104901280	6660	6660	6660	6660	12
650	20240705	094900	104821360	6670	6670	6670	6670	0
651	20240705	094800	104821360	6670	6670	6670	6670	0
652	20240705	094700	104821360	6670	6670	6670	6670	0
653	20240705	094600	104821360	6670	6660	6670	6660	395
654	20240705	094500	102190570	6670	6670	6670	6670	63
655	20240705	094400	101770360	6660	6660	6660	6660	25
656	20240705	094300	101603860	6650	6650	6650	6650	774
657	20240705	094200	96456760	6650	6650	6650	6650	3
658	20240705	094100	96436810	6650	6650	6650	6650	3
659	20240705	094000	96416860	6650	6650	6650	6650	36
660	20240705	093900	96177460	6640	6640	6640	6640	91
661	20240705	093800	95573220	6650	6650	6650	6650	0
662	20240705	093700	95573220	6650	6650	6650	6650	1
663	20240705	093600	95566570	6650	6640	6650	6640	11
664	20240705	093500	95493430	6630	6630	6630	6630	0
665	20240705	093400	95493430	6630	6630	6630	6630	0
666	20240705	093300	95493430	6630	6630	6630	6630	1
667	20240705	093200	95486800	6630	6630	6630	6630	6
668	20240705	093100	95447020	6630	6630	6630	6630	0
669	20240705	093000	95447020	6630	6630	6630	6630	0
670	20240705	092900	95447020	6630	6660	6660	6620	1261
671	20240705	092800	87085220	6640	6640	6640	6640	0
672	20240705	092700	87085220	6640	6640	6640	6640	130
673	20240705	092600	86222020	6640	6640	6640	6640	0
674	20240705	092500	86222020	6640	6640	6640	6640	188
675	20240705	092400	84973700	6630	6630	6670	6630	15
676	20240705	092300	84874150	6620	6620	6620	6620	38
677	20240705	092200	84622590	6620	6640	6640	6600	3943
678	20240705	092100	58552620	6640	6660	6660	6600	5026
679	20240705	092000	25330990	6660	6660	6660	6660	230
680	20240705	091900	23799190	6660	6690	6690	6660	1985
681	20240705	091800	10566230	6700	6700	6700	6700	0
682	20240705	091700	10566230	6700	6700	6700	6700	590
683	20240705	091600	6613230	6700	6700	6700	6700	0
684	20240705	091500	6613230	6700	6700	6700	6700	200
685	20240705	091400	5273230	6720	6720	6720	6720	0
686	20240705	091300	5273230	6720	6720	6720	6720	1
687	20240705	091200	5266510	6700	6710	6710	6700	15
688	20240705	091100	5165930	6710	6710	6710	6710	5
689	20240705	091000	5132380	6730	6730	6730	6730	60
690	20240705	090900	4728580	6720	6720	6720	6720	0
691	20240705	090800	4728580	6720	6720	6720	6720	0
692	20240705	090700	4728580	6720	6720	6720	6720	35
693	20240705	090600	4493380	6730	6730	6730	6730	2
694	20240705	090500	4479920	6730	6720	6730	6720	57
695	20240705	090400	4096780	6730	6730	6730	6730	0
696	20240705	090300	4096780	6730	6730	6730	6730	302
697	20240705	090200	2064320	6730	6730	6730	6730	0
698	20240705	090100	2064320	6730	6660	6730	6660	182
699	20240705	090000	845820	6660	6660	6660	6660	127