KissMeData/105760/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	201700	371933960	9770	9770	9770	9770	221
3	20240702	201600	371933960	9770	9770	9770	9770	0
4	20240702	201500	371933960	9770	9770	9770	9770	0
5	20240702	201400	371933960	9770	9770	9770	9770	0
6	20240702	201300	371933960	9770	9770	9770	9770	0
7	20240702	201200	371933960	9770	9770	9770	9770	0
8	20240702	201100	371933960	9770	9770	9770	9770	0
9	20240702	201000	371933960	9770	9770	9770	9770	0
10	20240702	200900	371933960	9770	9770	9770	9770	0
11	20240702	200800	371933960	9770	9770	9770	9770	0
12	20240702	200700	371933960	9770	9770	9770	9770	0
13	20240702	200600	371933960	9770	9770	9770	9770	0
14	20240702	200500	371933960	9770	9770	9770	9770	0
15	20240702	200400	371933960	9770	9770	9770	9770	0
16	20240702	200300	371933960	9770	9770	9770	9770	0
17	20240702	200200	371933960	9770	9770	9770	9770	0
18	20240702	200100	371933960	9770	9770	9770	9770	0
19	20240702	200000	371933960	9770	9770	9770	9770	0
20	20240702	195900	371933960	9770	9770	9770	9770	0
21	20240702	195800	371933960	9770	9770	9770	9770	0
22	20240702	195700	371933960	9770	9770	9770	9770	0
23	20240702	195600	371933960	9770	9770	9770	9770	0
24	20240702	195500	371933960	9770	9770	9770	9770	0
25	20240702	195400	371933960	9770	9770	9770	9770	0
26	20240702	195300	371933960	9770	9770	9770	9770	0
27	20240702	195200	371933960	9770	9770	9770	9770	0
28	20240702	195100	371933960	9770	9770	9770	9770	0
29	20240702	195000	371933960	9770	9770	9770	9770	0
30	20240702	194900	371933960	9770	9770	9770	9770	0
31	20240702	194800	371933960	9770	9770	9770	9770	0
32	20240702	194700	371933960	9770	9770	9770	9770	221
33	20240702	194600	371933960	9770	9770	9770	9770	0
34	20240702	194500	371933960	9770	9770	9770	9770	0
35	20240702	194400	371933960	9770	9770	9770	9770	0
36	20240702	194300	371933960	9770	9770	9770	9770	0
37	20240702	194200	371933960	9770	9770	9770	9770	0
38	20240702	194100	371933960	9770	9770	9770	9770	0
39	20240702	194000	371933960	9770	9770	9770	9770	0
40	20240702	193900	371933960	9770	9770	9770	9770	0
41	20240702	193800	371933960	9770	9770	9770	9770	0
42	20240702	193700	371933960	9770	9770	9770	9770	0
43	20240702	193600	371933960	9770	9770	9770	9770	0
44	20240702	193500	371933960	9770	9770	9770	9770	0
45	20240702	193400	371933960	9770	9770	9770	9770	0
46	20240702	193300	371933960	9770	9770	9770	9770	0
47	20240702	193200	371933960	9770	9770	9770	9770	0
48	20240702	193100	371933960	9770	9770	9770	9770	0
49	20240702	193000	371933960	9770	9770	9770	9770	0
50	20240702	192900	371933960	9770	9770	9770	9770	0
51	20240702	192800	371933960	9770	9770	9770	9770	0
52	20240702	192700	371933960	9770	9770	9770	9770	0
53	20240702	192600	371933960	9770	9770	9770	9770	0
54	20240702	192500	371933960	9770	9770	9770	9770	0
55	20240702	192400	371933960	9770	9770	9770	9770	0
56	20240702	192300	371933960	9770	9770	9770	9770	0
57	20240702	192200	371933960	9770	9770	9770	9770	0
58	20240702	192100	371933960	9770	9770	9770	9770	0
59	20240702	192000	371933960	9770	9770	9770	9770	0
60	20240702	191900	371933960	9770	9770	9770	9770	0
61	20240702	191800	371933960	9770	9770	9770	9770	0
62	20240702	191700	371933960	9770	9770	9770	9770	221
63	20240702	191600	371933960	9770	9770	9770	9770	0
64	20240702	191500	371933960	9770	9770	9770	9770	0
65	20240702	191400	371933960	9770	9770	9770	9770	0
66	20240702	191300	371933960	9770	9770	9770	9770	0
67	20240702	191200	371933960	9770	9770	9770	9770	0
68	20240702	191100	371933960	9770	9770	9770	9770	0
69	20240702	191000	371933960	9770	9770	9770	9770	0
70	20240702	190900	371933960	9770	9770	9770	9770	0
71	20240702	190800	371933960	9770	9770	9770	9770	0
72	20240702	190700	371933960	9770	9770	9770	9770	0
73	20240702	190600	371933960	9770	9770	9770	9770	0
74	20240702	190500	371933960	9770	9770	9770	9770	0
75	20240702	190400	371933960	9770	9770	9770	9770	0
76	20240702	190300	371933960	9770	9770	9770	9770	0
77	20240702	190200	371933960	9770	9770	9770	9770	0
78	20240702	190100	371933960	9770	9770	9770	9770	0
79	20240702	190000	371933960	9770	9770	9770	9770	0
80	20240702	185900	371933960	9770	9770	9770	9770	0
81	20240702	185800	371933960	9770	9770	9770	9770	0
82	20240702	185700	371933960	9770	9770	9770	9770	0
83	20240702	185600	371933960	9770	9770	9770	9770	0
84	20240702	185500	371933960	9770	9770	9770	9770	0
85	20240702	185400	371933960	9770	9770	9770	9770	0
86	20240702	185300	371933960	9770	9770	9770	9770	0
87	20240702	185200	371933960	9770	9770	9770	9770	0
88	20240702	185100	371933960	9770	9770	9770	9770	0
89	20240702	185000	371933960	9770	9770	9770	9770	0
90	20240702	184900	371933960	9770	9770	9770	9770	0
91	20240702	184800	371933960	9770	9770	9770	9770	0
92	20240702	184700	371933960	9770	9770	9770	9770	221
93	20240702	184600	371933960	9770	9770	9770	9770	0
94	20240702	184500	371933960	9770	9770	9770	9770	0
95	20240702	184400	371933960	9770	9770	9770	9770	0
96	20240702	184300	371933960	9770	9770	9770	9770	0
97	20240702	184200	371933960	9770	9770	9770	9770	0
98	20240702	184100	371933960	9770	9770	9770	9770	0
99	20240702	184000	371933960	9770	9770	9770	9770	0
100	20240702	183900	371933960	9770	9770	9770	9770	0
101	20240702	183800	371933960	9770	9770	9770	9770	0
102	20240702	183700	371933960	9770	9770	9770	9770	0
103	20240702	183600	371933960	9770	9770	9770	9770	0
104	20240702	183500	371933960	9770	9770	9770	9770	0
105	20240702	183400	371933960	9770	9770	9770	9770	0
106	20240702	183300	371933960	9770	9770	9770	9770	0
107	20240702	183200	371933960	9770	9770	9770	9770	0
108	20240702	183100	371933960	9770	9770	9770	9770	0
109	20240702	183000	371933960	9770	9770	9770	9770	0
110	20240702	182900	371933960	9770	9770	9770	9770	0
111	20240702	182800	371933960	9770	9770	9770	9770	0
112	20240702	182700	371933960	9770	9770	9770	9770	0
113	20240702	182600	371933960	9770	9770	9770	9770	0
114	20240702	182500	371933960	9770	9770	9770	9770	0
115	20240702	182400	371933960	9770	9770	9770	9770	0
116	20240702	182300	371933960	9770	9770	9770	9770	0
117	20240702	182200	371933960	9770	9770	9770	9770	0
118	20240702	182100	371933960	9770	9770	9770	9770	0
119	20240702	182000	371933960	9770	9770	9770	9770	0
120	20240702	181900	371933960	9770	9770	9770	9770	0
121	20240702	181800	371933960	9770	9770	9770	9770	0
122	20240702	181700	371933960	9770	9770	9770	9770	221
123	20240702	181600	371933960	9770	9770	9770	9770	0
124	20240702	181500	371933960	9770	9770	9770	9770	0
125	20240702	181400	371933960	9770	9770	9770	9770	0
126	20240702	181300	371933960	9770	9770	9770	9770	0
127	20240702	181200	371933960	9770	9770	9770	9770	0
128	20240702	181100	371933960	9770	9770	9770	9770	0
129	20240702	181000	371933960	9770	9770	9770	9770	0
130	20240702	180900	371933960	9770	9770	9770	9770	0
131	20240702	180800	371933960	9770	9770	9770	9770	0
132	20240702	180700	371933960	9770	9770	9770	9770	0
133	20240702	180600	371933960	9770	9770	9770	9770	0
134	20240702	180500	371933960	9770	9770	9770	9770	0
135	20240702	180400	371933960	9770	9770	9770	9770	0
136	20240702	180300	371933960	9770	9770	9770	9770	0
137	20240702	180200	371933960	9770	9770	9770	9770	0
138	20240702	180100	371933960	9770	9770	9770	9770	0
139	20240702	180000	371933960	9770	9770	9770	9770	0
140	20240702	175900	371933960	9770	9770	9770	9770	0
141	20240702	175800	371933960	9770	9770	9770	9770	0
142	20240702	175700	371933960	9770	9770	9770	9770	0
143	20240702	175600	371933960	9770	9770	9770	9770	0
144	20240702	175500	371933960	9770	9770	9770	9770	0
145	20240702	175400	371933960	9770	9770	9770	9770	0
146	20240702	175300	371933960	9770	9770	9770	9770	0
147	20240702	175200	371933960	9770	9770	9770	9770	0
148	20240702	175100	371933960	9770	9770	9770	9770	0
149	20240702	175000	371933960	9770	9770	9770	9770	0
150	20240702	174900	371933960	9770	9770	9770	9770	0
151	20240702	174800	371933960	9770	9770	9770	9770	0
152	20240702	174700	371933960	9770	9770	9770	9770	221
153	20240702	174600	371933960	9770	9770	9770	9770	0
154	20240702	174500	371933960	9770	9770	9770	9770	0
155	20240702	174400	371933960	9770	9770	9770	9770	0
156	20240702	174300	371933960	9770	9770	9770	9770	0
157	20240702	174200	371933960	9770	9770	9770	9770	0
158	20240702	174100	371933960	9770	9770	9770	9770	0
159	20240702	174000	371933960	9770	9770	9770	9770	0
160	20240702	173900	371933960	9770	9770	9770	9770	0
161	20240702	173800	371933960	9770	9770	9770	9770	0
162	20240702	173700	371933960	9770	9770	9770	9770	0
163	20240702	173600	371933960	9770	9770	9770	9770	0
164	20240702	173500	371933960	9770	9770	9770	9770	0
165	20240702	173400	371933960	9770	9770	9770	9770	0
166	20240702	173300	371933960	9770	9770	9770	9770	0
167	20240702	173200	371933960	9770	9770	9770	9770	0
168	20240702	173100	371933960	9770	9770	9770	9770	0
169	20240702	173000	371933960	9770	9770	9770	9770	0
170	20240702	172900	371933960	9770	9770	9770	9770	0
171	20240702	172800	371933960	9770	9770	9770	9770	0
172	20240702	172700	371933960	9770	9770	9770	9770	0
173	20240702	172600	371933960	9770	9770	9770	9770	0
174	20240702	172500	371933960	9770	9770	9770	9770	0
175	20240702	172400	371933960	9770	9770	9770	9770	0
176	20240702	172300	371933960	9770	9770	9770	9770	0
177	20240702	172200	371933960	9770	9770	9770	9770	0
178	20240702	172100	371933960	9770	9770	9770	9770	0
179	20240702	172000	371933960	9770	9770	9770	9770	0
180	20240702	171900	371933960	9770	9770	9770	9770	0
181	20240702	171800	371933960	9770	9770	9770	9770	0
182	20240702	171700	371933960	9770	9770	9770	9770	221
183	20240702	171600	371933960	9770	9770	9770	9770	0
184	20240702	171500	371933960	9770	9770	9770	9770	0
185	20240702	171400	371933960	9770	9770	9770	9770	0
186	20240702	171300	371933960	9770	9770	9770	9770	0
187	20240702	171200	371933960	9770	9770	9770	9770	0
188	20240702	171100	371933960	9770	9770	9770	9770	0
189	20240702	171000	371933960	9770	9770	9770	9770	0
190	20240702	170900	371933960	9770	9770	9770	9770	0
191	20240702	170800	371933960	9770	9770	9770	9770	0
192	20240702	170700	371933960	9770	9770	9770	9770	0
193	20240702	170600	371933960	9770	9770	9770	9770	0
194	20240702	170500	371933960	9770	9770	9770	9770	0
195	20240702	170400	371933960	9770	9770	9770	9770	0
196	20240702	170300	371933960	9770	9770	9770	9770	0
197	20240702	170200	371933960	9770	9770	9770	9770	0
198	20240702	170100	371933960	9770	9770	9770	9770	0
199	20240702	170000	371933960	9770	9770	9770	9770	0
200	20240702	165900	371933960	9770	9770	9770	9770	0
201	20240702	165800	371933960	9770	9770	9770	9770	0
202	20240702	165700	371933960	9770	9770	9770	9770	0
203	20240702	165600	371933960	9770	9770	9770	9770	0
204	20240702	165500	371933960	9770	9770	9770	9770	0
205	20240702	165400	371933960	9770	9770	9770	9770	0
206	20240702	165300	371933960	9770	9770	9770	9770	0
207	20240702	165200	371933960	9770	9770	9770	9770	0
208	20240702	165100	371933960	9770	9770	9770	9770	0
209	20240702	165000	371933960	9770	9770	9770	9770	0
210	20240702	164900	371933960	9770	9770	9770	9770	0
211	20240702	164800	371933960	9770	9770	9770	9770	0
212	20240702	164700	371933960	9770	9770	9770	9770	221
213	20240702	164600	371933960	9770	9770	9770	9770	0
214	20240702	164500	371933960	9770	9770	9770	9770	0
215	20240702	164400	371933960	9770	9770	9770	9770	0
216	20240702	164300	371933960	9770	9770	9770	9770	0
217	20240702	164200	371933960	9770	9770	9770	9770	0
218	20240702	164100	371933960	9770	9770	9770	9770	0
219	20240702	164000	371933960	9770	9770	9770	9770	0
220	20240702	163900	371933960	9770	9770	9770	9770	0
221	20240702	163800	371933960	9770	9770	9770	9770	0
222	20240702	163700	371933960	9770	9770	9770	9770	0
223	20240702	163600	371933960	9770	9770	9770	9770	0
224	20240702	163500	371933960	9770	9770	9770	9770	0
225	20240702	163400	371933960	9770	9770	9770	9770	0
226	20240702	163300	371933960	9770	9770	9770	9770	0
227	20240702	163200	371933960	9770	9770	9770	9770	0
228	20240702	163100	371933960	9770	9770	9770	9770	0
229	20240702	163000	371933960	9770	9770	9770	9770	0
230	20240702	162900	371933960	9770	9770	9770	9770	0
231	20240702	162800	371933960	9770	9770	9770	9770	0
232	20240702	162700	371933960	9770	9770	9770	9770	0
233	20240702	162600	371933960	9770	9770	9770	9770	0
234	20240702	162500	371933960	9770	9770	9770	9770	0
235	20240702	162400	371933960	9770	9770	9770	9770	0
236	20240702	162300	371933960	9770	9770	9770	9770	0
237	20240702	162200	371933960	9770	9770	9770	9770	0
238	20240702	162100	371933960	9770	9770	9770	9770	0
239	20240702	162000	371933960	9770	9770	9770	9770	0
240	20240702	161900	371933960	9770	9770	9770	9770	0
241	20240702	161800	371933960	9770	9770	9770	9770	0
242	20240702	161700	371933960	9770	9770	9770	9770	221
243	20240702	161600	371933960	9770	9770	9770	9770	0
244	20240702	161500	371933960	9770	9770	9770	9770	0
245	20240702	161400	371933960	9770	9770	9770	9770	0
246	20240702	161300	371933960	9770	9770	9770	9770	0
247	20240702	161200	371933960	9770	9770	9770	9770	0
248	20240702	161100	371933960	9770	9770	9770	9770	0
249	20240702	161000	371933960	9770	9770	9770	9770	0
250	20240702	160900	371933960	9770	9770	9770	9770	0
251	20240702	160800	371933960	9770	9770	9770	9770	0
252	20240702	160700	371933960	9770	9770	9770	9770	0
253	20240702	160600	371933960	9770	9770	9770	9770	0
254	20240702	160500	371933960	9770	9770	9770	9770	0
255	20240702	160400	371933960	9770	9770	9770	9770	0
256	20240702	160300	371933960	9770	9770	9770	9770	0
257	20240702	160200	371933960	9770	9770	9770	9770	0
258	20240702	160100	371933960	9770	9770	9770	9770	0
259	20240702	160000	371933960	9770	9770	9770	9770	0
260	20240702	155900	371933960	9770	9770	9770	9770	0
261	20240702	155800	371933960	9770	9770	9770	9770	0
262	20240702	155700	371933960	9770	9770	9770	9770	0
263	20240702	155600	371933960	9770	9770	9770	9770	0
264	20240702	155500	371933960	9770	9770	9770	9770	0
265	20240702	155400	371933960	9770	9770	9770	9770	0
266	20240702	155300	371933960	9770	9770	9770	9770	0
267	20240702	155200	371933960	9770	9770	9770	9770	0
268	20240702	155100	371933960	9770	9770	9770	9770	0
269	20240702	155000	371933960	9770	9770	9770	9770	0
270	20240702	154900	371933960	9770	9770	9770	9770	0
271	20240702	154800	371933960	9770	9770	9770	9770	0
272	20240702	154700	371933960	9770	9770	9770	9770	221
273	20240702	154600	371933960	9770	9770	9770	9770	0
274	20240702	154500	371933960	9770	9770	9770	9770	0
275	20240702	154400	371933960	9770	9770	9770	9770	0
276	20240702	154300	371933960	9770	9770	9770	9770	0
277	20240702	154200	371933960	9770	9770	9770	9770	0
278	20240702	154100	371933960	9770	9770	9770	9770	0
279	20240702	154000	371933960	9770	9770	9770	9770	0
280	20240702	153900	371933960	9770	9770	9770	9770	0
281	20240702	153800	371933960	9770	9770	9770	9770	0
282	20240702	153700	371933960	9770	9770	9770	9770	0
283	20240702	153600	371933960	9770	9770	9770	9770	0
284	20240702	153500	371933960	9770	9770	9770	9770	0
285	20240702	153400	371933960	9770	9770	9770	9770	0
286	20240702	153300	371933960	9770	9770	9770	9770	0
287	20240702	153200	371933960	9770	9770	9770	9770	0
288	20240702	153100	371933960	9770	9770	9770	9770	0
289	20240702	153000	371933960	9770	9770	9770	9770	221
290	20240702	152900	369774790	9760	9760	9760	9760	0
291	20240702	152800	369774790	9760	9760	9760	9760	0
292	20240702	152700	369774790	9760	9760	9760	9760	0
293	20240702	152600	369774790	9760	9760	9760	9760	0
294	20240702	152500	369774790	9760	9760	9760	9760	0
295	20240702	152400	369774790	9760	9760	9760	9760	0
296	20240702	152300	369774790	9760	9760	9760	9760	0
297	20240702	152200	369774790	9760	9760	9760	9760	0
298	20240702	152100	369774790	9760	9760	9760	9760	0
299	20240702	152000	369774790	9760	9760	9760	9760	0
300	20240702	151900	369774790	9760	9770	9770	9760	29
301	20240702	151800	369491500	9760	9760	9760	9760	2
302	20240702	151700	369471980	9770	9770	9770	9770	0
303	20240702	151600	369471980	9770	9770	9770	9770	37
304	20240702	151500	369110490	9770	9760	9770	9760	120
305	20240702	151400	367939090	9760	9760	9760	9760	0
306	20240702	151300	367939090	9760	9760	9760	9760	42
307	20240702	151200	367529170	9770	9770	9770	9770	1
308	20240702	151100	367519400	9770	9770	9770	9770	124
309	20240702	151000	366307920	9760	9770	9770	9760	215
310	20240702	150900	364208770	9770	9800	9800	9770	80
311	20240702	150800	363426750	9770	9800	9800	9770	110
312	20240702	150700	362351390	9780	9780	9780	9780	15
313	20240702	150600	362204690	9800	9800	9800	9800	0
314	20240702	150500	362204690	9800	9800	9800	9800	0
315	20240702	150400	362204690	9800	9800	9800	9800	4
316	20240702	150300	362165490	9770	9770	9770	9770	19
317	20240702	150200	361979860	9800	9800	9800	9800	7
318	20240702	150100	361911260	9800	9770	9800	9770	3
319	20240702	150000	361881920	9770	9770	9770	9770	0
320	20240702	145900	361881920	9770	9770	9770	9770	0
321	20240702	145800	361881920	9770	9770	9770	9770	1
322	20240702	145700	361872150	9770	9770	9770	9770	150
323	20240702	145600	360406650	9770	9790	9790	9770	15
324	20240702	145500	360259820	9760	9760	9760	9760	60
325	20240702	145400	359674220	9800	9800	9800	9800	0
326	20240702	145300	359674220	9800	9800	9800	9800	0
327	20240702	145200	359674220	9800	9800	9800	9800	10
328	20240702	145100	359576220	9800	9800	9800	9800	0
329	20240702	145000	359576220	9800	9800	9800	9800	31
330	20240702	144900	359272420	9800	9800	9800	9800	1
331	20240702	144800	359262620	9800	9800	9800	9800	0
332	20240702	144700	359262620	9800	9800	9800	9800	0
333	20240702	144600	359262620	9800	9800	9800	9800	200
334	20240702	144500	357302620	9800	9800	9800	9800	0
335	20240702	144400	357302620	9800	9800	9800	9800	0
336	20240702	144300	357302620	9800	9800	9800	9800	0
337	20240702	144200	357302620	9800	9800	9800	9800	0
338	20240702	144100	357302620	9800	9800	9800	9800	0
339	20240702	144000	357302620	9800	9800	9800	9800	0
340	20240702	143900	357302620	9800	9800	9800	9800	0
341	20240702	143800	357302620	9800	9800	9800	9800	0
342	20240702	143700	357302620	9800	9800	9800	9800	0
343	20240702	143600	357302620	9800	9800	9800	9800	7
344	20240702	143500	357234020	9800	9800	9800	9800	0
345	20240702	143400	357234020	9800	9800	9800	9800	22
346	20240702	143300	357018420	9740	9740	9740	9740	100
347	20240702	143200	356044420	9800	9800	9800	9800	0
348	20240702	143100	356044420	9800	9800	9800	9800	0
349	20240702	143000	356044420	9800	9800	9800	9800	0
350	20240702	142900	356044420	9800	9800	9800	9800	0
351	20240702	142800	356044420	9800	9800	9800	9800	0
352	20240702	142700	356044420	9800	9800	9800	9800	0
353	20240702	142600	356044420	9800	9800	9800	9800	0
354	20240702	142500	356044420	9800	9800	9800	9800	0
355	20240702	142400	356044420	9800	9800	9800	9800	0
356	20240702	142300	356044420	9800	9800	9800	9800	0
357	20240702	142200	356044420	9800	9800	9800	9800	0
358	20240702	142100	356044420	9800	9800	9800	9800	1
359	20240702	142000	356034620	9730	9760	9760	9730	1350
360	20240702	141900	342873200	9760	9760	9760	9760	0
361	20240702	141800	342873200	9760	9760	9760	9760	0
362	20240702	141700	342873200	9760	9760	9760	9760	44
363	20240702	141600	342443760	9760	9760	9760	9760	37
364	20240702	141500	342082640	9750	9750	9750	9750	0
365	20240702	141400	342082640	9750	9750	9750	9750	0
366	20240702	141300	342082640	9750	9750	9750	9750	44
367	20240702	141200	341653640	9750	9750	9750	9750	0
368	20240702	141100	341653640	9750	9750	9750	9750	0
369	20240702	141000	341653640	9750	9750	9750	9750	0
370	20240702	140900	341653640	9750	9750	9750	9750	0
371	20240702	140800	341653640	9750	9750	9750	9750	0
372	20240702	140700	341653640	9750	9750	9750	9750	0
373	20240702	140600	341653640	9750	9750	9750	9750	0
374	20240702	140500	341653640	9750	9750	9750	9750	0
375	20240702	140400	341653640	9750	9750	9750	9750	0
376	20240702	140300	341653640	9750	9780	9780	9750	380
377	20240702	140200	337944250	9780	9780	9780	9780	7
378	20240702	140100	337875790	9780	9780	9780	9780	0
379	20240702	140000	337875790	9780	9780	9780	9780	0
380	20240702	135900	337875790	9780	9780	9780	9780	0
381	20240702	135800	337875790	9780	9780	9780	9780	0
382	20240702	135700	337875790	9780	9780	9780	9780	34
383	20240702	135600	337543270	9760	9760	9760	9760	0
384	20240702	135500	337543270	9760	9760	9760	9760	0
385	20240702	135400	337543270	9760	9760	9760	9760	0
386	20240702	135300	337543270	9760	9760	9760	9760	0
387	20240702	135200	337543270	9760	9760	9760	9760	0
388	20240702	135100	337543270	9760	9760	9760	9760	33
389	20240702	135000	337221190	9750	9750	9750	9750	0
390	20240702	134900	337221190	9750	9750	9750	9750	41
391	20240702	134800	336821440	9750	9750	9750	9750	0
392	20240702	134700	336821440	9750	9750	9750	9750	11
393	20240702	134600	336714190	9760	9760	9760	9750	121
394	20240702	134500	335533330	9760	9780	9780	9760	387
395	20240702	134400	331756190	9780	9780	9780	9780	2
396	20240702	134300	331736630	9760	9760	9760	9760	186
397	20240702	134200	329921270	9760	9760	9760	9760	314
398	20240702	134100	326856630	9760	9760	9760	9760	0
399	20240702	134000	326856630	9760	9760	9760	9760	154
400	20240702	133900	325353590	9780	9760	9780	9760	936
401	20240702	133800	316218030	9770	9770	9770	9770	42
402	20240702	133700	315807690	9770	9770	9770	9770	0
403	20240702	133600	315807690	9770	9770	9770	9770	0
404	20240702	133500	315807690	9770	9780	9780	9770	186
405	20240702	133400	313990420	9780	9780	9780	9780	0
406	20240702	133300	313990420	9780	9780	9780	9780	1
407	20240702	133200	313980640	9810	9810	9810	9810	0
408	20240702	133100	313980640	9810	9810	9810	9810	0
409	20240702	133000	313980640	9810	9810	9810	9810	1
410	20240702	132900	313970830	9810	9810	9810	9810	0
411	20240702	132800	313970830	9810	9810	9810	9810	229
412	20240702	132700	311724340	9810	9800	9810	9800	24
413	20240702	132600	311489100	9800	9780	9800	9780	340
414	20240702	132500	308161100	9760	9760	9760	9760	143
415	20240702	132400	306765420	9760	9760	9760	9760	0
416	20240702	132300	306765420	9760	9760	9760	9760	30
417	20240702	132200	306472620	9760	9760	9760	9760	178
418	20240702	132100	304735340	9770	9770	9770	9770	6
419	20240702	132000	304676720	9770	9770	9770	9770	193
420	20240702	131900	302791110	9780	9780	9780	9780	57
421	20240702	131800	302233650	9800	9800	9800	9800	0
422	20240702	131700	302233650	9800	9800	9800	9800	22
423	20240702	131600	302018050	9800	9800	9800	9800	0
424	20240702	131500	302018050	9800	9800	9800	9800	0
425	20240702	131400	302018050	9800	9800	9800	9800	0
426	20240702	131300	302018050	9800	9800	9800	9800	0
427	20240702	131200	302018050	9800	9800	9800	9800	0
428	20240702	131100	302018050	9800	9800	9800	9800	510
429	20240702	131000	297020050	9810	9810	9810	9810	0
430	20240702	130900	297020050	9810	9810	9810	9810	43
431	20240702	130800	296598220	9800	9800	9800	9800	10
432	20240702	130700	296500220	9800	9800	9800	9800	120
433	20240702	130600	295324220	9800	9800	9800	9800	0
434	20240702	130500	295324220	9800	9800	9800	9800	242
435	20240702	130400	292952620	9800	9800	9800	9800	0
436	20240702	130300	292952620	9800	9800	9800	9800	1
437	20240702	130200	292942820	9770	9770	9770	9770	1
438	20240702	130100	292933050	9770	9770	9770	9770	418
439	20240702	130000	288849190	9770	9770	9770	9770	254
440	20240702	125900	286367610	9760	9760	9760	9760	1
441	20240702	125800	286357850	9770	9780	9780	9770	555
442	20240702	125700	280935220	9780	9780	9780	9780	0
443	20240702	125600	280935220	9780	9780	9780	9780	0
444	20240702	125500	280935220	9780	9780	9780	9780	105
445	20240702	125400	279908320	9800	9800	9800	9800	0
446	20240702	125300	279908320	9800	9800	9800	9800	13
447	20240702	125200	279780920	9800	9800	9800	9800	0
448	20240702	125100	279780920	9800	9800	9800	9800	1
449	20240702	125000	279771120	9780	9780	9780	9780	80
450	20240702	124900	278988720	9780	9780	9780	9780	0
451	20240702	124800	278988720	9780	9780	9780	9780	0
452	20240702	124700	278988720	9780	9780	9780	9780	0
453	20240702	124600	278988720	9780	9780	9780	9780	0
454	20240702	124500	278988720	9780	9780	9780	9780	5
455	20240702	124400	278939820	9780	9780	9780	9780	21
456	20240702	124300	278734440	9780	9780	9780	9780	10
457	20240702	124200	278636640	9820	9820	9820	9820	0
458	20240702	124100	278636640	9820	9820	9820	9820	18
459	20240702	124000	278459880	9770	9770	9770	9770	0
460	20240702	123900	278459880	9770	9820	9820	9770	324
461	20240702	123800	275292340	9820	9820	9820	9820	0
462	20240702	123700	275292340	9820	9820	9820	9820	18
463	20240702	123600	275115580	9830	9830	9830	9830	0
464	20240702	123500	275115580	9830	9830	9830	9830	0
465	20240702	123400	275115580	9830	9830	9830	9830	0
466	20240702	123300	275115580	9830	9830	9830	9830	0
467	20240702	123200	275115580	9830	9830	9830	9830	0
468	20240702	123100	275115580	9830	9800	9830	9780	2178
469	20240702	123000	253790580	9810	9810	9810	9810	0
470	20240702	122900	253790580	9810	9820	9820	9810	1410
471	20240702	122800	239958230	9820	9820	9820	9820	974
472	20240702	122700	230393550	9830	9830	9830	9830	54
473	20240702	122600	229862730	9830	9830	9830	9830	0
474	20240702	122500	229862730	9830	9830	9830	9830	64
475	20240702	122400	229233610	9830	9850	9850	9830	66
476	20240702	122300	228584570	9850	9850	9850	9850	0
477	20240702	122200	228584570	9850	9850	9850	9850	0
478	20240702	122100	228584570	9850	9850	9850	9850	0
479	20240702	122000	228584570	9850	9850	9850	9850	0
480	20240702	121900	228584570	9850	9850	9850	9850	0
481	20240702	121800	228584570	9850	9850	9850	9850	0
482	20240702	121700	228584570	9850	9850	9850	9850	20
483	20240702	121600	228387570	9850	9830	9850	9830	27
484	20240702	121500	228122140	9830	9830	9830	9830	34
485	20240702	121400	227787920	9860	9860	9860	9860	0
486	20240702	121300	227787920	9860	9860	9860	9860	0
487	20240702	121200	227787920	9860	9860	9860	9860	1
488	20240702	121100	227778060	9820	9820	9820	9820	3
489	20240702	121000	227748600	9830	9830	9830	9830	31
490	20240702	120900	227443870	9860	9860	9860	9860	0
491	20240702	120800	227443870	9860	9860	9860	9860	0
492	20240702	120700	227443870	9860	9860	9860	9860	18
493	20240702	120600	227266390	9860	9860	9860	9860	0
494	20240702	120500	227266390	9860	9860	9860	9860	0
495	20240702	120400	227266390	9860	9860	9860	9860	1
496	20240702	120300	227256530	9810	9810	9810	9810	107
497	20240702	120200	226206860	9810	9810	9810	9810	0
498	20240702	120100	226206860	9810	9810	9810	9810	0
499	20240702	120000	226206860	9810	9810	9810	9810	40
500	20240702	115900	225814460	9820	9820	9820	9820	260
501	20240702	115800	223261260	9860	9830	9860	9830	55
502	20240702	115700	222720580	9830	9860	9860	9830	42
503	20240702	115600	222307060	9860	9860	9860	9860	0
504	20240702	115500	222307060	9860	9860	9860	9860	0
505	20240702	115400	222307060	9860	9860	9860	9860	0
506	20240702	115300	222307060	9860	9860	9860	9860	365
507	20240702	115200	218708160	9860	9860	9860	9860	0
508	20240702	115100	218708160	9860	9860	9860	9860	1
509	20240702	115000	218698300	9870	9870	9870	9870	0
510	20240702	114900	218698300	9870	9870	9870	9870	1
511	20240702	114800	218688430	9870	9870	9870	9870	0
512	20240702	114700	218688430	9870	9870	9870	9870	18
513	20240702	114600	218510770	9870	9840	9870	9810	1422
514	20240702	114500	204530630	9850	9840	9850	9840	51
515	20240702	114400	204028780	9840	9840	9840	9840	50
516	20240702	114300	203536780	9870	9870	9870	9870	0
517	20240702	114200	203536780	9870	9870	9870	9870	0
518	20240702	114100	203536780	9870	9870	9870	9870	18
519	20240702	114000	203359120	9870	9870	9870	9870	0
520	20240702	113900	203359120	9870	9870	9870	9870	1
521	20240702	113800	203349250	9870	9870	9870	9870	0
522	20240702	113700	203349250	9870	9870	9870	9870	55
523	20240702	113600	202806400	9850	9850	9850	9850	0
524	20240702	113500	202806400	9850	9850	9850	9850	0
525	20240702	113400	202806400	9850	9850	9850	9850	0
526	20240702	113300	202806400	9850	9850	9850	9850	0
527	20240702	113200	202806400	9850	9850	9850	9850	100
528	20240702	113100	201821400	9850	9850	9850	9850	0
529	20240702	113000	201821400	9850	9850	9850	9850	0
530	20240702	112900	201821400	9850	9870	9870	9850	58
531	20240702	112800	201250080	9850	9850	9850	9850	100
532	20240702	112700	200265080	9870	9870	9870	9870	1
533	20240702	112600	200255210	9840	9840	9840	9840	20
534	20240702	112500	200058410	9840	9840	9840	9840	1
535	20240702	112400	200048570	9870	9870	9870	9870	0
536	20240702	112300	200048570	9870	9870	9870	9870	0
537	20240702	112200	200048570	9870	9870	9870	9870	0
538	20240702	112100	200048570	9870	9870	9870	9870	0
539	20240702	112000	200048570	9870	9870	9870	9870	0
540	20240702	111900	200048570	9870	9870	9870	9870	1
541	20240702	111800	200038700	9840	9840	9840	9840	0
542	20240702	111700	200038700	9840	9840	9840	9840	0
543	20240702	111600	200038700	9840	9840	9840	9840	1
544	20240702	111500	200028860	9870	9870	9870	9870	100
545	20240702	111400	199041860	9870	9830	9870	9830	3
546	20240702	111300	199012290	9870	9870	9870	9870	0
547	20240702	111200	199012290	9870	9870	9870	9870	0
548	20240702	111100	199012290	9870	9860	9870	9830	130
549	20240702	111000	197731950	9870	9870	9870	9870	0
550	20240702	110900	197731950	9870	9870	9870	9870	0
551	20240702	110800	197731950	9870	9870	9870	9870	1
552	20240702	110700	197722080	9860	9860	9860	9860	2
553	20240702	110600	197702360	9860	9860	9860	9860	0
554	20240702	110500	197702360	9860	9860	9860	9860	0
555	20240702	110400	197702360	9860	9860	9860	9860	0
556	20240702	110300	197702360	9860	9860	9860	9860	1
557	20240702	110200	197692500	9870	9870	9870	9870	0
558	20240702	110100	197692500	9870	9870	9870	9870	10
559	20240702	110000	197593800	9870	9870	9870	9870	0
560	20240702	105900	197593800	9870	9870	9870	9870	10
561	20240702	105800	197495100	9870	9860	9870	9860	2
562	20240702	105700	197475370	9870	9860	9870	9860	21
563	20240702	105600	197268160	9870	9870	9870	9870	0
564	20240702	105500	197268160	9870	9870	9870	9870	0
565	20240702	105400	197268160	9870	9870	9870	9870	0
566	20240702	105300	197268160	9870	9870	9870	9870	0
567	20240702	105200	197268160	9870	9870	9870	9870	0
568	20240702	105100	197268160	9870	9870	9870	9870	0
569	20240702	105000	197268160	9870	9870	9870	9870	10
570	20240702	104900	197169460	9870	9870	9870	9870	0
571	20240702	104800	197169460	9870	9870	9870	9870	9
572	20240702	104700	197080630	9870	9860	9870	9860	22
573	20240702	104600	196863500	9870	9830	9870	9830	50
574	20240702	104500	196371200	9830	9830	9830	9830	0
575	20240702	104400	196371200	9830	9830	9830	9830	3
576	20240702	104300	196341710	9830	9830	9830	9830	0
577	20240702	104200	196341710	9830	9830	9830	9830	1
578	20240702	104100	196331880	9830	9830	9830	9830	1
579	20240702	104000	196322050	9830	9830	9830	9830	20
580	20240702	103900	196125450	9830	9830	9830	9830	0
581	20240702	103800	196125450	9830	9830	9830	9830	0
582	20240702	103700	196125450	9830	9820	9830	9820	20
583	20240702	103600	195928860	9830	9830	9830	9830	0
584	20240702	103500	195928860	9830	9830	9830	9830	0
585	20240702	103400	195928860	9830	9830	9830	9830	0
586	20240702	103300	195928860	9830	9830	9830	9830	2
587	20240702	103200	195909200	9800	9830	9830	9800	101
588	20240702	103100	194919370	9820	9820	9820	9820	245
589	20240702	103000	192513470	9820	9820	9820	9820	1
590	20240702	102900	192503650	9820	9820	9820	9820	0
591	20240702	102800	192503650	9820	9820	9820	9820	29
592	20240702	102700	192218870	9820	9820	9820	9820	21
593	20240702	102600	192012650	9830	9830	9830	9830	0
594	20240702	102500	192012650	9830	9830	9830	9830	48
595	20240702	102400	191540810	9830	9830	9830	9830	0
596	20240702	102300	191540810	9830	9830	9830	9830	123
597	20240702	102200	190331720	9830	9830	9830	9830	0
598	20240702	102100	190331720	9830	9830	9830	9830	0
599	20240702	102000	190331720	9830	9830	9830	9830	0
600	20240702	101900	190331720	9830	9830	9830	9790	13
601	20240702	101800	190204370	9780	9800	9830	9780	486
602	20240702	101700	185445950	9800	9800	9800	9800	18
603	20240702	101600	185269550	9800	9800	9800	9800	1
604	20240702	101500	185259750	9790	9790	9790	9790	0
605	20240702	101400	185259750	9790	9790	9790	9790	0
606	20240702	101300	185259750	9790	9790	9790	9790	0
607	20240702	101200	185259750	9790	9800	9820	9790	21
608	20240702	101100	185054030	9790	9800	9800	9790	1000
609	20240702	101000	175263830	9800	9800	9800	9800	80
610	20240702	100900	174479830	9800	9790	9800	9780	239
611	20240702	100800	172139920	9790	9800	9800	9790	31
612	20240702	100700	171836420	9800	9800	9800	9790	20
613	20240702	100600	171640510	9800	9800	9820	9800	57
614	20240702	100500	171081710	9800	9800	9800	9800	2
615	20240702	100400	171062110	9790	9800	9800	9790	3
616	20240702	100300	171032730	9800	9800	9800	9800	10
617	20240702	100200	170934730	9800	9800	9800	9800	100
618	20240702	100100	169954730	9820	9820	9820	9820	0
619	20240702	100000	169954730	9820	9820	9820	9820	1
620	20240702	095900	169944910	9820	9820	9820	9820	2
621	20240702	095800	169925270	9820	9820	9820	9820	0
622	20240702	095700	169925270	9820	9820	9820	9820	20
623	20240702	095600	169728870	9830	9830	9830	9830	101
624	20240702	095500	168736040	9830	9780	9830	9780	100
625	20240702	095400	167756240	9770	9780	9780	9770	256
626	20240702	095300	165254560	9780	9780	9780	9780	98
627	20240702	095200	164296120	9820	9790	9820	9780	771
628	20240702	095100	156755600	9780	9790	9790	9780	400
629	20240702	095000	152841930	9820	9790	9820	9790	134
630	20240702	094900	151530040	9790	9790	9790	9790	0
631	20240702	094800	151530040	9790	9790	9790	9790	100
632	20240702	094700	150551040	9790	9790	9790	9790	0
633	20240702	094600	150551040	9790	9790	9790	9790	654
634	20240702	094500	144148380	9790	9810	9810	9790	2021
635	20240702	094400	124341840	9820	9820	9820	9820	0
636	20240702	094300	124341840	9820	9820	9830	9820	1170
637	20240702	094200	112852420	9830	9830	9830	9830	300
638	20240702	094100	109903420	9840	9840	9840	9840	0
639	20240702	094000	109903420	9840	9840	9840	9840	0
640	20240702	093900	109903420	9840	9840	9840	9840	10
641	20240702	093800	109805020	9840	9840	9840	9840	0
642	20240702	093700	109805020	9840	9840	9840	9840	28
643	20240702	093600	109529500	9810	9810	9810	9810	200
644	20240702	093500	107567500	9800	9800	9800	9800	0
645	20240702	093400	107567500	9800	9800	9810	9800	550
646	20240702	093300	102177450	9800	9800	9800	9800	50
647	20240702	093200	101687450	9810	9860	9860	9790	1852
648	20240702	093100	83535520	9810	9840	9840	9810	2133
649	20240702	093000	62568370	9900	9840	9900	9840	3
650	20240702	092900	62538790	9840	9840	9840	9840	18
651	20240702	092800	62361670	9840	9840	9840	9840	0
652	20240702	092700	62361670	9840	9900	9900	9840	48
653	20240702	092600	61888270	9900	9900	9900	9900	1
654	20240702	092500	61878370	9830	9840	9840	9830	20
655	20240702	092400	61681600	9900	9900	9900	9900	20
656	20240702	092300	61483600	9900	9900	9900	9900	21
657	20240702	092200	61275700	9900	9890	9900	9880	1042
658	20240702	092100	50971720	9890	9890	9890	9890	37
659	20240702	092000	50605790	9850	9850	9850	9850	612
660	20240702	091900	44577590	9900	9860	9900	9860	140
661	20240702	091800	43197150	9910	9860	9910	9860	113
662	20240702	091700	42082370	9910	9880	9910	9880	37
663	20240702	091600	41716780	9860	9860	9860	9860	39
664	20240702	091500	41332240	9850	9880	9880	9850	57
665	20240702	091400	40770610	9860	9860	9860	9860	0
666	20240702	091300	40770610	9860	9860	9860	9860	98
667	20240702	091200	39804330	9860	9860	9860	9860	21
668	20240702	091100	39597270	9880	9880	9880	9880	2
669	20240702	091000	39577510	9860	9890	9890	9860	261
670	20240702	090900	37003070	9910	9900	9910	9870	809
671	20240702	090800	29003180	9900	9910	9910	9900	123
672	20240702	090700	27784560	9950	9910	9950	9900	496
673	20240702	090600	22870410	9910	9920	9920	9910	234
674	20240702	090500	20551160	9910	9910	9910	9910	10
675	20240702	090400	20452060	10000	9980	10000	9980	600
676	20240702	090300	14459630	9990	9890	9990	9850	1147
677	20240702	090200	3039130	9890	9860	9890	9860	3
678	20240702	090100	3009490	9840	9840	9840	9840	20
679	20240702	090000	2812690	9840	9830	9840	9830	286