KissMeData/092780/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	200900	534902190	6670	6670	6670	6670	3446
3	20240705	200800	534902190	6670	6670	6670	6670	0
4	20240705	200700	534902190	6670	6670	6670	6670	0
5	20240705	200600	534902190	6670	6670	6670	6670	0
6	20240705	200500	534902190	6670	6670	6670	6670	0
7	20240705	200400	534902190	6670	6670	6670	6670	0
8	20240705	200300	534902190	6670	6670	6670	6670	0
9	20240705	200200	534902190	6670	6670	6670	6670	0
10	20240705	200100	534902190	6670	6670	6670	6670	0
11	20240705	200000	534902190	6670	6670	6670	6670	0
12	20240705	195900	534902190	6670	6670	6670	6670	0
13	20240705	195800	534902190	6670	6670	6670	6670	0
14	20240705	195700	534902190	6670	6670	6670	6670	0
15	20240705	195600	534902190	6670	6670	6670	6670	0
16	20240705	195500	534902190	6670	6670	6670	6670	0
17	20240705	195400	534902190	6670	6670	6670	6670	0
18	20240705	195300	534902190	6670	6670	6670	6670	0
19	20240705	195200	534902190	6670	6670	6670	6670	0
20	20240705	195100	534902190	6670	6670	6670	6670	0
21	20240705	195000	534902190	6670	6670	6670	6670	0
22	20240705	194900	534902190	6670	6670	6670	6670	0
23	20240705	194800	534902190	6670	6670	6670	6670	0
24	20240705	194700	534902190	6670	6670	6670	6670	0
25	20240705	194600	534902190	6670	6670	6670	6670	0
26	20240705	194500	534902190	6670	6670	6670	6670	0
27	20240705	194400	534902190	6670	6670	6670	6670	0
28	20240705	194300	534902190	6670	6670	6670	6670	0
29	20240705	194200	534902190	6670	6670	6670	6670	0
30	20240705	194100	534902190	6670	6670	6670	6670	0
31	20240705	194000	534902190	6670	6670	6670	6670	0
32	20240705	193900	534902190	6670	6670	6670	6670	3446
33	20240705	193800	534902190	6670	6670	6670	6670	0
34	20240705	193700	534902190	6670	6670	6670	6670	0
35	20240705	193600	534902190	6670	6670	6670	6670	0
36	20240705	193500	534902190	6670	6670	6670	6670	0
37	20240705	193400	534902190	6670	6670	6670	6670	0
38	20240705	193300	534902190	6670	6670	6670	6670	0
39	20240705	193200	534902190	6670	6670	6670	6670	0
40	20240705	193100	534902190	6670	6670	6670	6670	0
41	20240705	193000	534902190	6670	6670	6670	6670	0
42	20240705	192900	534902190	6670	6670	6670	6670	0
43	20240705	192800	534902190	6670	6670	6670	6670	0
44	20240705	192700	534902190	6670	6670	6670	6670	0
45	20240705	192600	534902190	6670	6670	6670	6670	0
46	20240705	192500	534902190	6670	6670	6670	6670	0
47	20240705	192400	534902190	6670	6670	6670	6670	0
48	20240705	192300	534902190	6670	6670	6670	6670	0
49	20240705	192200	534902190	6670	6670	6670	6670	0
50	20240705	192100	534902190	6670	6670	6670	6670	0
51	20240705	192000	534902190	6670	6670	6670	6670	0
52	20240705	191900	534902190	6670	6670	6670	6670	0
53	20240705	191800	534902190	6670	6670	6670	6670	0
54	20240705	191700	534902190	6670	6670	6670	6670	0
55	20240705	191600	534902190	6670	6670	6670	6670	0
56	20240705	191500	534902190	6670	6670	6670	6670	0
57	20240705	191400	534902190	6670	6670	6670	6670	0
58	20240705	191300	534902190	6670	6670	6670	6670	0
59	20240705	191200	534902190	6670	6670	6670	6670	0
60	20240705	191100	534902190	6670	6670	6670	6670	0
61	20240705	191000	534902190	6670	6670	6670	6670	0
62	20240705	190900	534902190	6670	6670	6670	6670	3446
63	20240705	190800	534902190	6670	6670	6670	6670	0
64	20240705	190700	534902190	6670	6670	6670	6670	0
65	20240705	190600	534902190	6670	6670	6670	6670	0
66	20240705	190500	534902190	6670	6670	6670	6670	0
67	20240705	190400	534902190	6670	6670	6670	6670	0
68	20240705	190300	534902190	6670	6670	6670	6670	0
69	20240705	190200	534902190	6670	6670	6670	6670	0
70	20240705	190100	534902190	6670	6670	6670	6670	0
71	20240705	190000	534902190	6670	6670	6670	6670	0
72	20240705	185900	534902190	6670	6670	6670	6670	0
73	20240705	185800	534902190	6670	6670	6670	6670	0
74	20240705	185700	534902190	6670	6670	6670	6670	0
75	20240705	185600	534902190	6670	6670	6670	6670	0
76	20240705	185500	534902190	6670	6670	6670	6670	0
77	20240705	185400	534902190	6670	6670	6670	6670	0
78	20240705	185300	534902190	6670	6670	6670	6670	0
79	20240705	185200	534902190	6670	6670	6670	6670	0
80	20240705	185100	534902190	6670	6670	6670	6670	0
81	20240705	185000	534902190	6670	6670	6670	6670	0
82	20240705	184900	534902190	6670	6670	6670	6670	0
83	20240705	184800	534902190	6670	6670	6670	6670	0
84	20240705	184700	534902190	6670	6670	6670	6670	0
85	20240705	184600	534902190	6670	6670	6670	6670	0
86	20240705	184500	534902190	6670	6670	6670	6670	0
87	20240705	184400	534902190	6670	6670	6670	6670	0
88	20240705	184300	534902190	6670	6670	6670	6670	0
89	20240705	184200	534902190	6670	6670	6670	6670	0
90	20240705	184100	534902190	6670	6670	6670	6670	0
91	20240705	184000	534902190	6670	6670	6670	6670	0
92	20240705	183900	534902190	6670	6670	6670	6670	3446
93	20240705	183800	534902190	6670	6670	6670	6670	0
94	20240705	183700	534902190	6670	6670	6670	6670	0
95	20240705	183600	534902190	6670	6670	6670	6670	0
96	20240705	183500	534902190	6670	6670	6670	6670	0
97	20240705	183400	534902190	6670	6670	6670	6670	0
98	20240705	183300	534902190	6670	6670	6670	6670	0
99	20240705	183200	534902190	6670	6670	6670	6670	0
100	20240705	183100	534902190	6670	6670	6670	6670	0
101	20240705	183000	534902190	6670	6670	6670	6670	0
102	20240705	182900	534902190	6670	6670	6670	6670	0
103	20240705	182800	534902190	6670	6670	6670	6670	0
104	20240705	182700	534902190	6670	6670	6670	6670	0
105	20240705	182600	534902190	6670	6670	6670	6670	0
106	20240705	182500	534902190	6670	6670	6670	6670	0
107	20240705	182400	534902190	6670	6670	6670	6670	0
108	20240705	182300	534902190	6670	6670	6670	6670	0
109	20240705	182200	534902190	6670	6670	6670	6670	0
110	20240705	182100	534902190	6670	6670	6670	6670	0
111	20240705	182000	534902190	6670	6670	6670	6670	0
112	20240705	181900	534902190	6670	6670	6670	6670	0
113	20240705	181800	534902190	6670	6670	6670	6670	0
114	20240705	181700	534902190	6670	6670	6670	6670	0
115	20240705	181600	534902190	6670	6670	6670	6670	0
116	20240705	181500	534902190	6670	6670	6670	6670	0
117	20240705	181400	534902190	6670	6670	6670	6670	0
118	20240705	181300	534902190	6670	6670	6670	6670	0
119	20240705	181200	534902190	6670	6670	6670	6670	0
120	20240705	181100	534902190	6670	6670	6670	6670	0
121	20240705	181000	534902190	6670	6670	6670	6670	0
122	20240705	180900	534902190	6670	6670	6670	6670	3446
123	20240705	180800	534902190	6670	6670	6670	6670	0
124	20240705	180700	534902190	6670	6670	6670	6670	0
125	20240705	180600	534902190	6670	6670	6670	6670	0
126	20240705	180500	534902190	6670	6670	6670	6670	0
127	20240705	180400	534902190	6670	6670	6670	6670	0
128	20240705	180300	534902190	6670	6670	6670	6670	0
129	20240705	180200	534902190	6670	6670	6670	6670	0
130	20240705	180100	534902190	6670	6670	6670	6670	0
131	20240705	180000	534902190	6670	6670	6670	6670	0
132	20240705	175900	534902190	6670	6670	6670	6670	0
133	20240705	175800	534902190	6670	6670	6670	6670	0
134	20240705	175700	534902190	6670	6670	6670	6670	0
135	20240705	175600	534902190	6670	6670	6670	6670	0
136	20240705	175500	534902190	6670	6670	6670	6670	0
137	20240705	175400	534902190	6670	6670	6670	6670	0
138	20240705	175300	534902190	6670	6670	6670	6670	0
139	20240705	175200	534902190	6670	6670	6670	6670	0
140	20240705	175100	534902190	6670	6670	6670	6670	0
141	20240705	175000	534902190	6670	6670	6670	6670	0
142	20240705	174900	534902190	6670	6670	6670	6670	0
143	20240705	174800	534902190	6670	6670	6670	6670	0
144	20240705	174700	534902190	6670	6670	6670	6670	0
145	20240705	174600	534902190	6670	6670	6670	6670	0
146	20240705	174500	534902190	6670	6670	6670	6670	0
147	20240705	174400	534902190	6670	6670	6670	6670	0
148	20240705	174300	534902190	6670	6670	6670	6670	0
149	20240705	174200	534902190	6670	6670	6670	6670	0
150	20240705	174100	534902190	6670	6670	6670	6670	0
151	20240705	174000	534902190	6670	6670	6670	6670	0
152	20240705	173900	534902190	6670	6670	6670	6670	3446
153	20240705	173800	534902190	6670	6670	6670	6670	0
154	20240705	173700	534902190	6670	6670	6670	6670	0
155	20240705	173600	534902190	6670	6670	6670	6670	0
156	20240705	173500	534902190	6670	6670	6670	6670	0
157	20240705	173400	534902190	6670	6670	6670	6670	0
158	20240705	173300	534902190	6670	6670	6670	6670	0
159	20240705	173200	534902190	6670	6670	6670	6670	0
160	20240705	173100	534902190	6670	6670	6670	6670	0
161	20240705	173000	534902190	6670	6670	6670	6670	0
162	20240705	172900	534902190	6670	6670	6670	6670	0
163	20240705	172800	534902190	6670	6670	6670	6670	0
164	20240705	172700	534902190	6670	6670	6670	6670	0
165	20240705	172600	534902190	6670	6670	6670	6670	0
166	20240705	172500	534902190	6670	6670	6670	6670	0
167	20240705	172400	534902190	6670	6670	6670	6670	0
168	20240705	172300	534902190	6670	6670	6670	6670	0
169	20240705	172200	534902190	6670	6670	6670	6670	0
170	20240705	172100	534902190	6670	6670	6670	6670	0
171	20240705	172000	534902190	6670	6670	6670	6670	0
172	20240705	171900	534902190	6670	6670	6670	6670	0
173	20240705	171800	534902190	6670	6670	6670	6670	0
174	20240705	171700	534902190	6670	6670	6670	6670	0
175	20240705	171600	534902190	6670	6670	6670	6670	0
176	20240705	171500	534902190	6670	6670	6670	6670	0
177	20240705	171400	534902190	6670	6670	6670	6670	0
178	20240705	171300	534902190	6670	6670	6670	6670	0
179	20240705	171200	534902190	6670	6670	6670	6670	0
180	20240705	171100	534902190	6670	6670	6670	6670	0
181	20240705	171000	534902190	6670	6670	6670	6670	0
182	20240705	170900	534902190	6670	6670	6670	6670	3446
183	20240705	170800	534902190	6670	6670	6670	6670	0
184	20240705	170700	534902190	6670	6670	6670	6670	0
185	20240705	170600	534902190	6670	6670	6670	6670	0
186	20240705	170500	534902190	6670	6670	6670	6670	0
187	20240705	170400	534902190	6670	6670	6670	6670	0
188	20240705	170300	534902190	6670	6670	6670	6670	0
189	20240705	170200	534902190	6670	6670	6670	6670	0
190	20240705	170100	534902190	6670	6670	6670	6670	0
191	20240705	170000	534902190	6670	6670	6670	6670	0
192	20240705	165900	534902190	6670	6670	6670	6670	0
193	20240705	165800	534902190	6670	6670	6670	6670	0
194	20240705	165700	534902190	6670	6670	6670	6670	0
195	20240705	165600	534902190	6670	6670	6670	6670	0
196	20240705	165500	534902190	6670	6670	6670	6670	0
197	20240705	165400	534902190	6670	6670	6670	6670	0
198	20240705	165300	534902190	6670	6670	6670	6670	0
199	20240705	165200	534902190	6670	6670	6670	6670	0
200	20240705	165100	534902190	6670	6670	6670	6670	0
201	20240705	165000	534902190	6670	6670	6670	6670	0
202	20240705	164900	534902190	6670	6670	6670	6670	0
203	20240705	164800	534902190	6670	6670	6670	6670	0
204	20240705	164700	534902190	6670	6670	6670	6670	0
205	20240705	164600	534902190	6670	6670	6670	6670	0
206	20240705	164500	534902190	6670	6670	6670	6670	0
207	20240705	164400	534902190	6670	6670	6670	6670	0
208	20240705	164300	534902190	6670	6670	6670	6670	0
209	20240705	164200	534902190	6670	6670	6670	6670	0
210	20240705	164100	534902190	6670	6670	6670	6670	0
211	20240705	164000	534902190	6670	6670	6670	6670	0
212	20240705	163900	534902190	6670	6670	6670	6670	3446
213	20240705	163800	534902190	6670	6670	6670	6670	0
214	20240705	163700	534902190	6670	6670	6670	6670	0
215	20240705	163600	534902190	6670	6670	6670	6670	0
216	20240705	163500	534902190	6670	6670	6670	6670	0
217	20240705	163400	534902190	6670	6670	6670	6670	0
218	20240705	163300	534902190	6670	6670	6670	6670	0
219	20240705	163200	534902190	6670	6670	6670	6670	0
220	20240705	163100	534902190	6670	6670	6670	6670	0
221	20240705	163000	534902190	6670	6670	6670	6670	0
222	20240705	162900	534902190	6670	6670	6670	6670	0
223	20240705	162800	534902190	6670	6670	6670	6670	0
224	20240705	162700	534902190	6670	6670	6670	6670	0
225	20240705	162600	534902190	6670	6670	6670	6670	0
226	20240705	162500	534902190	6670	6670	6670	6670	0
227	20240705	162400	534902190	6670	6670	6670	6670	0
228	20240705	162300	534902190	6670	6670	6670	6670	0
229	20240705	162200	534902190	6670	6670	6670	6670	0
230	20240705	162100	534902190	6670	6670	6670	6670	0
231	20240705	162000	534902190	6670	6670	6670	6670	0
232	20240705	161900	534902190	6670	6670	6670	6670	0
233	20240705	161800	534902190	6670	6670	6670	6670	0
234	20240705	161700	534902190	6670	6670	6670	6670	0
235	20240705	161600	534902190	6670	6670	6670	6670	0
236	20240705	161500	534902190	6670	6670	6670	6670	0
237	20240705	161400	534902190	6670	6670	6670	6670	0
238	20240705	161300	534902190	6670	6670	6670	6670	0
239	20240705	161200	534902190	6670	6670	6670	6670	0
240	20240705	161100	534902190	6670	6670	6670	6670	0
241	20240705	161000	534902190	6670	6670	6670	6670	0
242	20240705	160900	534902190	6670	6670	6670	6670	3446
243	20240705	160800	534902190	6670	6670	6670	6670	0
244	20240705	160700	534902190	6670	6670	6670	6670	0
245	20240705	160600	534902190	6670	6670	6670	6670	0
246	20240705	160500	534902190	6670	6670	6670	6670	0
247	20240705	160400	534902190	6670	6670	6670	6670	0
248	20240705	160300	534902190	6670	6670	6670	6670	0
249	20240705	160200	534902190	6670	6670	6670	6670	0
250	20240705	160100	534902190	6670	6670	6670	6670	0
251	20240705	160000	534902190	6670	6670	6670	6670	0
252	20240705	155900	534902190	6670	6670	6670	6670	0
253	20240705	155800	534902190	6670	6670	6670	6670	0
254	20240705	155700	534902190	6670	6670	6670	6670	0
255	20240705	155600	534902190	6670	6670	6670	6670	0
256	20240705	155500	534902190	6670	6670	6670	6670	0
257	20240705	155400	534902190	6670	6670	6670	6670	0
258	20240705	155300	534902190	6670	6670	6670	6670	0
259	20240705	155200	534902190	6670	6670	6670	6670	0
260	20240705	155100	534902190	6670	6670	6670	6670	0
261	20240705	155000	534902190	6670	6670	6670	6670	0
262	20240705	154900	534902190	6670	6670	6670	6670	0
263	20240705	154800	534902190	6670	6670	6670	6670	0
264	20240705	154700	534902190	6670	6670	6670	6670	0
265	20240705	154600	534902190	6670	6670	6670	6670	0
266	20240705	154500	534902190	6670	6670	6670	6670	0
267	20240705	154400	534902190	6670	6670	6670	6670	0
268	20240705	154300	534902190	6670	6670	6670	6670	0
269	20240705	154200	534902190	6670	6670	6670	6670	0
270	20240705	154100	534902190	6670	6670	6670	6670	0
271	20240705	154000	534902190	6670	6670	6670	6670	0
272	20240705	153900	534902190	6670	6670	6670	6670	3446
273	20240705	153800	534902190	6670	6670	6670	6670	0
274	20240705	153700	534902190	6670	6670	6670	6670	0
275	20240705	153600	534902190	6670	6670	6670	6670	0
276	20240705	153500	534902190	6670	6670	6670	6670	0
277	20240705	153400	534902190	6670	6670	6670	6670	0
278	20240705	153300	534902190	6670	6670	6670	6670	0
279	20240705	153200	534902190	6670	6670	6670	6670	0
280	20240705	153100	534902190	6670	6670	6670	6670	0
281	20240705	153000	534902190	6670	6670	6670	6670	3446
282	20240705	152900	511917370	6590	6590	6590	6590	0
283	20240705	152800	511917370	6590	6590	6590	6590	0
284	20240705	152700	511917370	6590	6590	6590	6590	0
285	20240705	152600	511917370	6590	6590	6590	6590	0
286	20240705	152500	511917370	6590	6590	6590	6590	0
287	20240705	152400	511917370	6590	6590	6590	6590	0
288	20240705	152300	511917370	6590	6590	6590	6590	0
289	20240705	152200	511917370	6590	6590	6590	6590	0
290	20240705	152100	511917370	6590	6590	6590	6590	0
291	20240705	152000	511917370	6590	6590	6590	6590	0
292	20240705	151900	511917370	6590	6590	6610	6590	125
293	20240705	151800	511093400	6600	6600	6610	6600	32
294	20240705	151700	510882180	6610	6610	6610	6610	85
295	20240705	151600	510320330	6610	6610	6610	6610	259
296	20240705	151500	508608340	6620	6590	6620	6590	79
297	20240705	151400	508087570	6590	6590	6590	6590	0
298	20240705	151300	508087570	6590	6590	6590	6590	0
299	20240705	151200	508087570	6590	6590	6590	6590	0
300	20240705	151100	508087570	6590	6590	6590	6590	405
301	20240705	151000	505418620	6580	6580	6580	6580	555
302	20240705	150900	501766720	6580	6580	6580	6580	91
303	20240705	150800	501167940	6580	6580	6580	6580	430
304	20240705	150700	498338540	6580	6590	6590	6580	259
305	20240705	150600	496634310	6580	6590	6590	6580	745
306	20240705	150500	491727210	6590	6580	6590	6580	300
307	20240705	150400	489752210	6580	6580	6580	6580	0
308	20240705	150300	489752210	6580	6580	6580	6580	73
309	20240705	150200	489271870	6580	6580	6580	6580	60
310	20240705	150100	488877070	6620	6620	6620	6620	0
311	20240705	150000	488877070	6620	6620	6620	6620	10
312	20240705	145900	488810870	6590	6590	6590	6590	0
313	20240705	145800	488810870	6590	6590	6590	6590	106
314	20240705	145700	488112330	6630	6630	6630	6630	0
315	20240705	145600	488112330	6630	6630	6630	6630	0
316	20240705	145500	488112330	6630	6630	6630	6630	1
317	20240705	145400	488105700	6590	6590	6590	6590	95
318	20240705	145300	487479650	6630	6630	6630	6630	2
319	20240705	145200	487466390	6620	6620	6620	6620	4
320	20240705	145100	487439910	6590	6590	6590	6590	0
321	20240705	145000	487439910	6590	6590	6590	6590	10
322	20240705	144900	487374010	6600	6600	6600	6600	31
323	20240705	144800	487169410	6640	6640	6640	6640	0
324	20240705	144700	487169410	6640	6640	6640	6640	0
325	20240705	144600	487169410	6640	6640	6640	6640	2
326	20240705	144500	487156130	6640	6620	6640	6620	12
327	20240705	144400	487076490	6640	6620	6640	6620	10
328	20240705	144300	487010120	6600	6600	6600	6600	0
329	20240705	144200	487010120	6600	6600	6600	6600	630
330	20240705	144100	482852120	6640	6640	6640	6640	8
331	20240705	144000	482799000	6600	6600	6600	6600	5
332	20240705	143900	482766000	6610	6610	6610	6610	189
333	20240705	143800	481516710	6610	6610	6610	6610	2
334	20240705	143700	481503490	6650	6640	6650	6640	200
335	20240705	143600	480175410	6640	6630	6640	6630	5
336	20240705	143500	480142230	6620	6620	6650	6620	24
337	20240705	143400	479983040	6600	6600	6600	6600	0
338	20240705	143300	479983040	6600	6630	6630	6600	1000
339	20240705	143200	473369550	6680	6680	6680	6680	0
340	20240705	143100	473369550	6680	6680	6680	6680	0
341	20240705	143000	473369550	6680	6680	6680	6680	0
342	20240705	142900	473369550	6680	6680	6680	6680	0
343	20240705	142800	473369550	6680	6680	6680	6680	0
344	20240705	142700	473369550	6680	6640	6680	6640	70
345	20240705	142600	472904390	6650	6640	6650	6640	5
346	20240705	142500	472871150	6650	6650	6650	6650	0
347	20240705	142400	472871150	6650	6650	6650	6650	10
348	20240705	142300	472804650	6640	6640	6650	6640	171
349	20240705	142200	471669030	6650	6640	6650	6640	20
350	20240705	142100	471536050	6650	6650	6650	6650	0
351	20240705	142000	471536050	6650	6630	6650	6630	10
352	20240705	141900	471469610	6640	6640	6640	6640	0
353	20240705	141800	471469610	6640	6640	6640	6640	0
354	20240705	141700	471469610	6640	6640	6640	6640	0
355	20240705	141600	471469610	6640	6640	6640	6640	0
356	20240705	141500	471469610	6640	6640	6640	6640	0
357	20240705	141400	471469610	6640	6640	6640	6640	0
358	20240705	141300	471469610	6640	6630	6640	6630	50
359	20240705	141200	471137910	6610	6610	6610	6610	0
360	20240705	141100	471137910	6610	6610	6610	6610	0
361	20240705	141000	471137910	6610	6610	6610	6610	0
362	20240705	140900	471137910	6610	6610	6610	6610	0
363	20240705	140800	471137910	6610	6610	6610	6610	0
364	20240705	140700	471137910	6610	6610	6610	6610	30
365	20240705	140600	470939610	6620	6620	6620	6600	322
366	20240705	140500	468814370	6630	6630	6630	6630	0
367	20240705	140400	468814370	6630	6650	6650	6620	294
368	20240705	140300	466859460	6650	6700	6700	6650	5716
369	20240705	140200	428619570	6700	6700	6700	6700	16
370	20240705	140100	428512370	6700	6700	6700	6700	503
371	20240705	140000	425142270	6700	6680	6700	6680	529
372	20240705	135900	421598190	6680	6680	6680	6680	1933
373	20240705	135800	408685750	6690	6690	6690	6690	0
374	20240705	135700	408685750	6690	6670	6690	6660	663
375	20240705	135600	404259370	6670	6560	6670	6560	3646
376	20240705	135500	380085690	6550	6500	6550	6500	1093
377	20240705	135400	372951780	6510	6510	6510	6510	0
378	20240705	135300	372951780	6510	6510	6510	6510	0
379	20240705	135200	372951780	6510	6510	6510	6510	0
380	20240705	135100	372951780	6510	6510	6510	6510	0
381	20240705	135000	372951780	6510	6510	6510	6510	300
382	20240705	134900	370998780	6500	6450	6500	6450	2241
383	20240705	134800	356456310	6450	6450	6450	6450	124
384	20240705	134700	355656510	6450	6450	6450	6450	361
385	20240705	134600	353328060	6460	6490	6490	6460	1184
386	20240705	134500	345666690	6500	6500	6500	6500	1289
387	20240705	134400	337288190	6510	6520	6520	6510	4535
388	20240705	134300	307726200	6520	6520	6520	6520	0
389	20240705	134200	307726200	6520	6540	6540	6520	1072
390	20240705	134100	300726180	6530	6530	6530	6530	160
391	20240705	134000	299681380	6530	6530	6530	6530	0
392	20240705	133900	299681380	6530	6530	6530	6530	30
393	20240705	133800	299485480	6530	6530	6530	6530	0
394	20240705	133700	299485480	6530	6530	6530	6530	0
395	20240705	133600	299485480	6530	6530	6530	6530	0
396	20240705	133500	299485480	6530	6530	6530	6530	527
397	20240705	133400	296044170	6540	6540	6540	6540	1036
398	20240705	133300	289268730	6550	6550	6550	6550	149
399	20240705	133200	288292780	6550	6550	6550	6550	0
400	20240705	133100	288292780	6550	6550	6550	6550	20
401	20240705	133000	288161780	6550	6550	6550	6550	20
402	20240705	132900	288030780	6550	6550	6550	6550	40
403	20240705	132800	287768780	6560	6560	6560	6560	0
404	20240705	132700	287768780	6560	6560	6560	6560	0
405	20240705	132600	287768780	6560	6560	6560	6560	0
406	20240705	132500	287768780	6560	6560	6560	6560	6
407	20240705	132400	287729420	6570	6570	6570	6570	0
408	20240705	132300	287729420	6570	6570	6570	6570	0
409	20240705	132200	287729420	6570	6570	6570	6570	0
410	20240705	132100	287729420	6570	6570	6570	6570	0
411	20240705	132000	287729420	6570	6550	6570	6550	198
412	20240705	131900	286430320	6550	6550	6550	6550	0
413	20240705	131800	286430320	6550	6550	6550	6550	25
414	20240705	131700	286266570	6550	6550	6550	6550	8
415	20240705	131600	286214170	6550	6550	6550	6550	56
416	20240705	131500	285847370	6550	6550	6550	6550	0
417	20240705	131400	285847370	6550	6550	6550	6550	0
418	20240705	131300	285847370	6550	6550	6550	6550	40
419	20240705	131200	285585370	6560	6550	6560	6540	401
420	20240705	131100	282960360	6550	6550	6550	6550	0
421	20240705	131000	282960360	6550	6550	6550	6550	70
422	20240705	130900	282501860	6550	6550	6550	6550	3
423	20240705	130800	282482210	6550	6550	6550	6550	0
424	20240705	130700	282482210	6550	6560	6560	6550	945
425	20240705	130600	276285430	6570	6570	6570	6570	4
426	20240705	130500	276259150	6570	6570	6570	6570	251
427	20240705	130400	274610080	6570	6570	6570	6570	0
428	20240705	130300	274610080	6570	6570	6570	6570	1
429	20240705	130200	274603510	6570	6570	6570	6570	5
430	20240705	130100	274570660	6560	6560	6560	6560	0
431	20240705	130000	274570660	6560	6560	6560	6560	0
432	20240705	125900	274570660	6560	6560	6560	6560	0
433	20240705	125800	274570660	6560	6560	6560	6560	0
434	20240705	125700	274570660	6560	6560	6560	6560	0
435	20240705	125600	274570660	6560	6560	6560	6560	0
436	20240705	125500	274570660	6560	6560	6560	6560	0
437	20240705	125400	274570660	6560	6560	6560	6560	0
438	20240705	125300	274570660	6560	6560	6560	6560	2
439	20240705	125200	274557540	6560	6560	6560	6560	376
440	20240705	125100	272090980	6560	6560	6560	6560	0
441	20240705	125000	272090980	6560	6560	6560	6560	0
442	20240705	124900	272090980	6560	6560	6560	6560	0
443	20240705	124800	272090980	6560	6560	6560	6560	0
444	20240705	124700	272090980	6560	6560	6560	6560	0
445	20240705	124600	272090980	6560	6560	6560	6560	10
446	20240705	124500	272025380	6560	6560	6560	6560	0
447	20240705	124400	272025380	6560	6560	6560	6560	0
448	20240705	124300	272025380	6560	6560	6560	6560	5
449	20240705	124200	271992580	6560	6560	6560	6560	6
450	20240705	124100	271953220	6560	6560	6560	6560	100
451	20240705	124000	271297220	6560	6560	6560	6560	0
452	20240705	123900	271297220	6560	6560	6560	6560	5
453	20240705	123800	271264420	6560	6570	6570	6560	25
454	20240705	123700	271100180	6560	6560	6560	6560	5
455	20240705	123600	271067380	6560	6570	6580	6560	29
456	20240705	123500	270876760	6570	6570	6570	6570	0
457	20240705	123400	270876760	6570	6570	6570	6570	0
458	20240705	123300	270876760	6570	6570	6570	6570	0
459	20240705	123200	270876760	6570	6570	6570	6570	101
460	20240705	123100	270213190	6580	6580	6580	6580	0
461	20240705	123000	270213190	6580	6580	6580	6580	1
462	20240705	122900	270206610	6580	6580	6580	6580	0
463	20240705	122800	270206610	6580	6580	6580	6580	0
464	20240705	122700	270206610	6580	6580	6580	6580	0
465	20240705	122600	270206610	6580	6580	6580	6580	500
466	20240705	122500	266916610	6580	6580	6580	6580	1
467	20240705	122400	266910030	6590	6590	6590	6590	0
468	20240705	122300	266910030	6590	6590	6590	6580	13
469	20240705	122200	266824380	6600	6600	6600	6600	0
470	20240705	122100	266824380	6600	6600	6600	6600	60
471	20240705	122000	266428380	6600	6600	6600	6600	0
472	20240705	121900	266428380	6600	6600	6600	6600	10
473	20240705	121800	266362380	6600	6600	6600	6600	0
474	20240705	121700	266362380	6600	6600	6600	6600	10
475	20240705	121600	266296380	6570	6570	6570	6570	0
476	20240705	121500	266296380	6570	6570	6570	6570	0
477	20240705	121400	266296380	6570	6570	6570	6570	0
478	20240705	121300	266296380	6570	6570	6570	6570	45
479	20240705	121200	266000730	6570	6580	6580	6570	98
480	20240705	121100	265355940	6590	6590	6590	6590	31
481	20240705	121000	265151650	6590	6590	6590	6590	0
482	20240705	120900	265151650	6590	6590	6590	6590	19
483	20240705	120800	265026440	6580	6580	6580	6580	8
484	20240705	120700	264973800	6580	6580	6580	6580	0
485	20240705	120600	264973800	6580	6580	6580	6580	50
486	20240705	120500	264644800	6580	6580	6580	6580	200
487	20240705	120400	263328800	6590	6590	6590	6590	0
488	20240705	120300	263328800	6590	6590	6590	6590	873
489	20240705	120200	257575730	6600	6600	6600	6600	0
490	20240705	120100	257575730	6600	6600	6600	6600	302
491	20240705	120000	255582530	6600	6610	6610	6600	19
492	20240705	115900	255456950	6620	6620	6620	6620	0
493	20240705	115800	255456950	6620	6620	6620	6620	0
494	20240705	115700	255456950	6620	6650	6650	6620	1103
495	20240705	115600	248144050	6640	6640	6640	6640	0
496	20240705	115500	248144050	6640	6630	6640	6630	597
497	20240705	115400	244185780	6630	6630	6630	6630	0
498	20240705	115300	244185780	6630	6630	6630	6630	7
499	20240705	115200	244139370	6630	6630	6630	6630	70
500	20240705	115100	243675270	6640	6640	6640	6640	0
501	20240705	115000	243675270	6640	6640	6640	6640	0
502	20240705	114900	243675270	6640	6640	6640	6640	0
503	20240705	114800	243675270	6640	6640	6640	6640	0
504	20240705	114700	243675270	6640	6640	6640	6640	0
505	20240705	114600	243675270	6640	6640	6640	6640	0
506	20240705	114500	243675270	6640	6640	6640	6640	0
507	20240705	114400	243675270	6640	6640	6640	6640	0
508	20240705	114300	243675270	6640	6620	6640	6620	494
509	20240705	114200	240398570	6610	6610	6610	6610	30
510	20240705	114100	240200270	6600	6600	6600	6600	0
511	20240705	114000	240200270	6600	6600	6600	6600	0
512	20240705	113900	240200270	6600	6600	6600	6600	2
513	20240705	113800	240187070	6600	6600	6600	6600	0
514	20240705	113700	240187070	6600	6600	6600	6600	0
515	20240705	113600	240187070	6600	6600	6600	6600	0
516	20240705	113500	240187070	6600	6600	6600	6600	0
517	20240705	113400	240187070	6600	6600	6600	6600	0
518	20240705	113300	240187070	6600	6600	6600	6600	27
519	20240705	113200	240008870	6610	6610	6610	6610	0
520	20240705	113100	240008870	6610	6610	6610	6610	0
521	20240705	113000	240008870	6610	6610	6610	6610	0
522	20240705	112900	240008870	6610	6610	6610	6610	43
523	20240705	112800	239724640	6600	6600	6600	6600	2241
524	20240705	112700	224934040	6600	6600	6610	6600	4098
525	20240705	112600	197887230	6610	6610	6610	6610	90
526	20240705	112500	197292330	6620	6620	6620	6620	0
527	20240705	112400	197292330	6620	6620	6620	6620	16
528	20240705	112300	197186410	6610	6620	6620	6610	12
529	20240705	112200	197107070	6640	6640	6640	6640	0
530	20240705	112100	197107070	6640	6640	6640	6640	0
531	20240705	112000	197107070	6640	6640	6640	6640	0
532	20240705	111900	197107070	6640	6630	6640	6630	100
533	20240705	111800	196443080	6650	6650	6650	6650	0
534	20240705	111700	196443080	6650	6650	6650	6650	0
535	20240705	111600	196443080	6650	6610	6650	6610	3
536	20240705	111500	196423180	6600	6620	6620	6600	406
537	20240705	111400	193739450	6620	6620	6620	6620	1000
538	20240705	111300	187119450	6620	6630	6630	6620	1403
539	20240705	111200	177831580	6620	6630	6630	6620	402
540	20240705	111100	175170330	6630	6630	6630	6630	0
541	20240705	111000	175170330	6630	6630	6630	6630	0
542	20240705	110900	175170330	6630	6630	6630	6630	50
543	20240705	110800	174838830	6610	6620	6620	6610	17
544	20240705	110700	174726420	6650	6650	6650	6650	0
545	20240705	110600	174726420	6650	6650	6650	6650	0
546	20240705	110500	174726420	6650	6650	6650	6650	100
547	20240705	110400	174061420	6650	6650	6650	6650	0
548	20240705	110300	174061420	6650	6650	6650	6650	1
549	20240705	110200	174054770	6650	6650	6650	6650	1
550	20240705	110100	174048120	6640	6650	6650	6640	5
551	20240705	110000	174014880	6650	6650	6650	6650	0
552	20240705	105900	174014880	6650	6650	6650	6650	0
553	20240705	105800	174014880	6650	6650	6650	6650	338
554	20240705	105700	171767180	6650	6640	6650	6640	10
555	20240705	105600	171700770	6650	6610	6650	6610	24
556	20240705	105500	171541420	6640	6640	6640	6640	15
557	20240705	105400	171441820	6650	6640	6650	6640	87
558	20240705	105300	170864130	6640	6640	6640	6640	1
559	20240705	105200	170857490	6630	6630	6640	6630	3
560	20240705	105100	170837590	6650	6650	6650	6650	0
561	20240705	105000	170837590	6650	6610	6650	6610	26
562	20240705	104900	170665540	6660	6660	6660	6660	0
563	20240705	104800	170665540	6660	6660	6660	6660	0
564	20240705	104700	170665540	6660	6660	6660	6660	0
565	20240705	104600	170665540	6660	6630	6660	6620	135
566	20240705	104500	169771790	6630	6630	6630	6630	2
567	20240705	104400	169758530	6650	6650	6650	6600	1987
568	20240705	104300	156617160	6670	6670	6670	6670	0
569	20240705	104200	156617160	6670	6680	6680	6650	2292
570	20240705	104100	141348040	6750	6710	6750	6660	2039
571	20240705	104000	127674470	6700	6700	6700	6700	0
572	20240705	103900	127674470	6700	6700	6700	6700	0
573	20240705	103800	127674470	6700	6700	6700	6700	2
574	20240705	103700	127661070	6680	6680	6680	6680	0
575	20240705	103600	127661070	6680	6680	6680	6680	0
576	20240705	103500	127661070	6680	6680	6680	6680	0
577	20240705	103400	127661070	6680	6680	6680	6680	0
578	20240705	103300	127661070	6680	6680	6680	6680	0
579	20240705	103200	127661070	6680	6710	6710	6680	7
580	20240705	103100	127614280	6750	6750	6750	6750	0
581	20240705	103000	127614280	6750	6750	6750	6750	0
582	20240705	102900	127614280	6750	6750	6750	6750	0
583	20240705	102800	127614280	6750	6750	6750	6750	0
584	20240705	102700	127614280	6750	6750	6750	6750	0
585	20240705	102600	127614280	6750	6750	6750	6750	0
586	20240705	102500	127614280	6750	6750	6750	6750	0
587	20240705	102400	127614280	6750	6750	6750	6750	5
588	20240705	102300	127580530	6730	6730	6730	6730	200
589	20240705	102200	126234530	6730	6730	6730	6730	1
590	20240705	102100	126227800	6790	6790	6790	6790	1
591	20240705	102000	126221010	6720	6720	6720	6720	0
592	20240705	101900	126221010	6720	6720	6720	6720	39
593	20240705	101800	125958930	6720	6720	6720	6720	0
594	20240705	101700	125958930	6720	6720	6720	6720	6
595	20240705	101600	125918610	6720	6720	6720	6720	1
596	20240705	101500	125911890	6790	6720	6800	6720	1385
597	20240705	101400	116530020	6720	6680	6720	6680	1500
598	20240705	101300	106458460	6690	6690	6690	6690	0
599	20240705	101200	106458460	6690	6690	6690	6690	0
600	20240705	101100	106458460	6690	6690	6690	6690	0
601	20240705	101000	106458460	6690	6690	6690	6690	0
602	20240705	100900	106458460	6690	6690	6690	6690	0
603	20240705	100800	106458460	6690	6680	6690	6680	4
604	20240705	100700	106431720	6690	6690	6690	6690	0
605	20240705	100600	106431720	6690	6690	6690	6690	0
606	20240705	100500	106431720	6690	6690	6690	6690	0
607	20240705	100400	106431720	6690	6690	6690	6690	0
608	20240705	100300	106431720	6690	6680	6690	6680	30
609	20240705	100200	106231030	6690	6690	6690	6690	0
610	20240705	100100	106231030	6690	6690	6690	6690	0
611	20240705	100000	106231030	6690	6690	6690	6690	20
612	20240705	095900	106097230	6680	6680	6680	6680	31
613	20240705	095800	105890150	6700	6700	6700	6700	0
614	20240705	095700	105890150	6700	6690	6700	6690	13
615	20240705	095600	105803170	6720	6720	6720	6720	0
616	20240705	095500	105803170	6720	6720	6720	6720	0
617	20240705	095400	105803170	6720	6720	6720	6720	0
618	20240705	095300	105803170	6720	6720	6720	6720	10
619	20240705	095200	105735970	6720	6720	6720	6720	0
620	20240705	095100	105735970	6720	6720	6720	6720	20
621	20240705	095000	105601570	6710	6710	6710	6710	1170
622	20240705	094900	97750870	6710	6710	6710	6710	0
623	20240705	094800	97750870	6710	6710	6710	6710	4
624	20240705	094700	97724030	6710	6710	6710	6710	0
625	20240705	094600	97724030	6710	6700	6710	6700	20
626	20240705	094500	97589840	6700	6700	6700	6700	0
627	20240705	094400	97589840	6700	6700	6700	6700	2
628	20240705	094300	97576440	6700	6680	6700	6680	30
629	20240705	094200	97375730	6690	6680	6690	6680	41
630	20240705	094100	97101480	6710	6710	6710	6710	0
631	20240705	094000	97101480	6710	6710	6710	6710	14
632	20240705	093900	97007540	6720	6710	6720	6650	3974
633	20240705	093800	70565030	6730	6730	6730	6730	0
634	20240705	093700	70565030	6730	6730	6730	6730	0
635	20240705	093600	70565030	6730	6730	6730	6730	5
636	20240705	093500	70531380	6730	6730	6730	6730	20
637	20240705	093400	70396780	6730	6730	6730	6730	0
638	20240705	093300	70396780	6730	6730	6730	6730	1
639	20240705	093200	70390050	6730	6670	6730	6670	40
640	20240705	093100	70121570	6670	6710	6720	6670	2801
641	20240705	093000	51414780	6710	6710	6710	6710	2
642	20240705	092900	51401360	6710	6710	6710	6710	1
643	20240705	092800	51394650	6700	6700	6700	6700	300
644	20240705	092700	49384650	6700	6700	6700	6700	100
645	20240705	092600	48714650	6710	6710	6710	6710	0
646	20240705	092500	48714650	6710	6710	6710	6710	0
647	20240705	092400	48714650	6710	6710	6710	6710	0
648	20240705	092300	48714650	6710	6710	6710	6710	0
649	20240705	092200	48714650	6710	6710	6710	6710	1
650	20240705	092100	48707940	6700	6660	6700	6660	501
651	20240705	092000	45371240	6700	6700	6700	6700	0
652	20240705	091900	45371240	6700	6700	6700	6700	500
653	20240705	091800	42021240	6700	6700	6700	6700	0
654	20240705	091700	42021240	6700	6700	6700	6700	1
655	20240705	091600	42014540	6670	6670	6670	6670	0
656	20240705	091500	42014540	6670	6670	6670	6670	1
657	20240705	091400	42007870	6670	6680	6680	6670	54
658	20240705	091300	41647650	6680	6710	6710	6680	105
659	20240705	091200	40943250	6710	6710	6710	6710	0
660	20240705	091100	40943250	6710	6700	6710	6700	100
661	20240705	091000	40272350	6720	6720	6720	6720	4
662	20240705	090900	40245470	6720	6720	6720	6720	3
663	20240705	090800	40225310	6720	6720	6720	6720	1
664	20240705	090700	40218590	6640	6640	6640	6640	50
665	20240705	090600	39886590	6750	6750	6750	6750	1
666	20240705	090500	39879840	6600	6600	6600	6600	0
667	20240705	090400	39879840	6600	6610	6610	6600	1212
668	20240705	090300	31880590	6520	6700	6700	6520	4478
669	20240705	090200	2540550	6730	6730	6730	6730	49
670	20240705	090100	2210780	6740	6740	6740	6740	28
671	20240705	090000	2022060	6830	6700	6830	6700	298