KissMeData/270870/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	210900	205179430	9720	9720	9720	9720	2817
3	20240705	210800	205179430	9720	9720	9720	9720	0
4	20240705	210700	205179430	9720	9720	9720	9720	0
5	20240705	210600	205179430	9720	9720	9720	9720	0
6	20240705	210500	205179430	9720	9720	9720	9720	0
7	20240705	210400	205179430	9720	9720	9720	9720	0
8	20240705	210300	205179430	9720	9720	9720	9720	0
9	20240705	210200	205179430	9720	9720	9720	9720	0
10	20240705	210100	205179430	9720	9720	9720	9720	0
11	20240705	210000	205179430	9720	9720	9720	9720	0
12	20240705	205900	205179430	9720	9720	9720	9720	0
13	20240705	205800	205179430	9720	9720	9720	9720	0
14	20240705	205700	205179430	9720	9720	9720	9720	0
15	20240705	205600	205179430	9720	9720	9720	9720	0
16	20240705	205500	205179430	9720	9720	9720	9720	0
17	20240705	205400	205179430	9720	9720	9720	9720	0
18	20240705	205300	205179430	9720	9720	9720	9720	0
19	20240705	205200	205179430	9720	9720	9720	9720	0
20	20240705	205100	205179430	9720	9720	9720	9720	0
21	20240705	205000	205179430	9720	9720	9720	9720	0
22	20240705	204900	205179430	9720	9720	9720	9720	0
23	20240705	204800	205179430	9720	9720	9720	9720	0
24	20240705	204700	205179430	9720	9720	9720	9720	0
25	20240705	204600	205179430	9720	9720	9720	9720	0
26	20240705	204500	205179430	9720	9720	9720	9720	0
27	20240705	204400	205179430	9720	9720	9720	9720	0
28	20240705	204300	205179430	9720	9720	9720	9720	0
29	20240705	204200	205179430	9720	9720	9720	9720	0
30	20240705	204100	205179430	9720	9720	9720	9720	0
31	20240705	204000	205179430	9720	9720	9720	9720	0
32	20240705	203900	205179430	9720	9720	9720	9720	2817
33	20240705	203800	205179430	9720	9720	9720	9720	0
34	20240705	203700	205179430	9720	9720	9720	9720	0
35	20240705	203600	205179430	9720	9720	9720	9720	0
36	20240705	203500	205179430	9720	9720	9720	9720	0
37	20240705	203400	205179430	9720	9720	9720	9720	0
38	20240705	203300	205179430	9720	9720	9720	9720	0
39	20240705	203200	205179430	9720	9720	9720	9720	0
40	20240705	203100	205179430	9720	9720	9720	9720	0
41	20240705	203000	205179430	9720	9720	9720	9720	0
42	20240705	202900	205179430	9720	9720	9720	9720	0
43	20240705	202800	205179430	9720	9720	9720	9720	0
44	20240705	202700	205179430	9720	9720	9720	9720	0
45	20240705	202600	205179430	9720	9720	9720	9720	0
46	20240705	202500	205179430	9720	9720	9720	9720	0
47	20240705	202400	205179430	9720	9720	9720	9720	0
48	20240705	202300	205179430	9720	9720	9720	9720	0
49	20240705	202200	205179430	9720	9720	9720	9720	0
50	20240705	202100	205179430	9720	9720	9720	9720	0
51	20240705	202000	205179430	9720	9720	9720	9720	0
52	20240705	201900	205179430	9720	9720	9720	9720	0
53	20240705	201800	205179430	9720	9720	9720	9720	0
54	20240705	201700	205179430	9720	9720	9720	9720	0
55	20240705	201600	205179430	9720	9720	9720	9720	0
56	20240705	201500	205179430	9720	9720	9720	9720	0
57	20240705	201400	205179430	9720	9720	9720	9720	0
58	20240705	201300	205179430	9720	9720	9720	9720	0
59	20240705	201200	205179430	9720	9720	9720	9720	0
60	20240705	201100	205179430	9720	9720	9720	9720	0
61	20240705	201000	205179430	9720	9720	9720	9720	0
62	20240705	200900	205179430	9720	9720	9720	9720	2817
63	20240705	200800	205179430	9720	9720	9720	9720	0
64	20240705	200700	205179430	9720	9720	9720	9720	0
65	20240705	200600	205179430	9720	9720	9720	9720	0
66	20240705	200500	205179430	9720	9720	9720	9720	0
67	20240705	200400	205179430	9720	9720	9720	9720	0
68	20240705	200300	205179430	9720	9720	9720	9720	0
69	20240705	200200	205179430	9720	9720	9720	9720	0
70	20240705	200100	205179430	9720	9720	9720	9720	0
71	20240705	200000	205179430	9720	9720	9720	9720	0
72	20240705	195900	205179430	9720	9720	9720	9720	0
73	20240705	195800	205179430	9720	9720	9720	9720	0
74	20240705	195700	205179430	9720	9720	9720	9720	0
75	20240705	195600	205179430	9720	9720	9720	9720	0
76	20240705	195500	205179430	9720	9720	9720	9720	0
77	20240705	195400	205179430	9720	9720	9720	9720	0
78	20240705	195300	205179430	9720	9720	9720	9720	0
79	20240705	195200	205179430	9720	9720	9720	9720	0
80	20240705	195100	205179430	9720	9720	9720	9720	0
81	20240705	195000	205179430	9720	9720	9720	9720	0
82	20240705	194900	205179430	9720	9720	9720	9720	0
83	20240705	194800	205179430	9720	9720	9720	9720	0
84	20240705	194700	205179430	9720	9720	9720	9720	0
85	20240705	194600	205179430	9720	9720	9720	9720	0
86	20240705	194500	205179430	9720	9720	9720	9720	0
87	20240705	194400	205179430	9720	9720	9720	9720	0
88	20240705	194300	205179430	9720	9720	9720	9720	0
89	20240705	194200	205179430	9720	9720	9720	9720	0
90	20240705	194100	205179430	9720	9720	9720	9720	0
91	20240705	194000	205179430	9720	9720	9720	9720	0
92	20240705	193900	205179430	9720	9720	9720	9720	2817
93	20240705	193800	205179430	9720	9720	9720	9720	0
94	20240705	193700	205179430	9720	9720	9720	9720	0
95	20240705	193600	205179430	9720	9720	9720	9720	0
96	20240705	193500	205179430	9720	9720	9720	9720	0
97	20240705	193400	205179430	9720	9720	9720	9720	0
98	20240705	193300	205179430	9720	9720	9720	9720	0
99	20240705	193200	205179430	9720	9720	9720	9720	0
100	20240705	193100	205179430	9720	9720	9720	9720	0
101	20240705	193000	205179430	9720	9720	9720	9720	0
102	20240705	192900	205179430	9720	9720	9720	9720	0
103	20240705	192800	205179430	9720	9720	9720	9720	0
104	20240705	192700	205179430	9720	9720	9720	9720	0
105	20240705	192600	205179430	9720	9720	9720	9720	0
106	20240705	192500	205179430	9720	9720	9720	9720	0
107	20240705	192400	205179430	9720	9720	9720	9720	0
108	20240705	192300	205179430	9720	9720	9720	9720	0
109	20240705	192200	205179430	9720	9720	9720	9720	0
110	20240705	192100	205179430	9720	9720	9720	9720	0
111	20240705	192000	205179430	9720	9720	9720	9720	0
112	20240705	191900	205179430	9720	9720	9720	9720	0
113	20240705	191800	205179430	9720	9720	9720	9720	0
114	20240705	191700	205179430	9720	9720	9720	9720	0
115	20240705	191600	205179430	9720	9720	9720	9720	0
116	20240705	191500	205179430	9720	9720	9720	9720	0
117	20240705	191400	205179430	9720	9720	9720	9720	0
118	20240705	191300	205179430	9720	9720	9720	9720	0
119	20240705	191200	205179430	9720	9720	9720	9720	0
120	20240705	191100	205179430	9720	9720	9720	9720	0
121	20240705	191000	205179430	9720	9720	9720	9720	0
122	20240705	190900	205179430	9720	9720	9720	9720	2817
123	20240705	190800	205179430	9720	9720	9720	9720	0
124	20240705	190700	205179430	9720	9720	9720	9720	0
125	20240705	190600	205179430	9720	9720	9720	9720	0
126	20240705	190500	205179430	9720	9720	9720	9720	0
127	20240705	190400	205179430	9720	9720	9720	9720	0
128	20240705	190300	205179430	9720	9720	9720	9720	0
129	20240705	190200	205179430	9720	9720	9720	9720	0
130	20240705	190100	205179430	9720	9720	9720	9720	0
131	20240705	190000	205179430	9720	9720	9720	9720	0
132	20240705	185900	205179430	9720	9720	9720	9720	0
133	20240705	185800	205179430	9720	9720	9720	9720	0
134	20240705	185700	205179430	9720	9720	9720	9720	0
135	20240705	185600	205179430	9720	9720	9720	9720	0
136	20240705	185500	205179430	9720	9720	9720	9720	0
137	20240705	185400	205179430	9720	9720	9720	9720	0
138	20240705	185300	205179430	9720	9720	9720	9720	0
139	20240705	185200	205179430	9720	9720	9720	9720	0
140	20240705	185100	205179430	9720	9720	9720	9720	0
141	20240705	185000	205179430	9720	9720	9720	9720	0
142	20240705	184900	205179430	9720	9720	9720	9720	0
143	20240705	184800	205179430	9720	9720	9720	9720	0
144	20240705	184700	205179430	9720	9720	9720	9720	0
145	20240705	184600	205179430	9720	9720	9720	9720	0
146	20240705	184500	205179430	9720	9720	9720	9720	0
147	20240705	184400	205179430	9720	9720	9720	9720	0
148	20240705	184300	205179430	9720	9720	9720	9720	0
149	20240705	184200	205179430	9720	9720	9720	9720	0
150	20240705	184100	205179430	9720	9720	9720	9720	0
151	20240705	184000	205179430	9720	9720	9720	9720	0
152	20240705	183900	205179430	9720	9720	9720	9720	2817
153	20240705	183800	205179430	9720	9720	9720	9720	0
154	20240705	183700	205179430	9720	9720	9720	9720	0
155	20240705	183600	205179430	9720	9720	9720	9720	0
156	20240705	183500	205179430	9720	9720	9720	9720	0
157	20240705	183400	205179430	9720	9720	9720	9720	0
158	20240705	183300	205179430	9720	9720	9720	9720	0
159	20240705	183200	205179430	9720	9720	9720	9720	0
160	20240705	183100	205179430	9720	9720	9720	9720	0
161	20240705	183000	205179430	9720	9720	9720	9720	0
162	20240705	182900	205179430	9720	9720	9720	9720	0
163	20240705	182800	205179430	9720	9720	9720	9720	0
164	20240705	182700	205179430	9720	9720	9720	9720	0
165	20240705	182600	205179430	9720	9720	9720	9720	0
166	20240705	182500	205179430	9720	9720	9720	9720	0
167	20240705	182400	205179430	9720	9720	9720	9720	0
168	20240705	182300	205179430	9720	9720	9720	9720	0
169	20240705	182200	205179430	9720	9720	9720	9720	0
170	20240705	182100	205179430	9720	9720	9720	9720	0
171	20240705	182000	205179430	9720	9720	9720	9720	0
172	20240705	181900	205179430	9720	9720	9720	9720	0
173	20240705	181800	205179430	9720	9720	9720	9720	0
174	20240705	181700	205179430	9720	9720	9720	9720	0
175	20240705	181600	205179430	9720	9720	9720	9720	0
176	20240705	181500	205179430	9720	9720	9720	9720	0
177	20240705	181400	205179430	9720	9720	9720	9720	0
178	20240705	181300	205179430	9720	9720	9720	9720	0
179	20240705	181200	205179430	9720	9720	9720	9720	0
180	20240705	181100	205179430	9720	9720	9720	9720	0
181	20240705	181000	205179430	9720	9720	9720	9720	0
182	20240705	180900	205179430	9720	9720	9720	9720	2817
183	20240705	180800	205179430	9720	9720	9720	9720	0
184	20240705	180700	205179430	9720	9720	9720	9720	0
185	20240705	180600	205179430	9720	9720	9720	9720	0
186	20240705	180500	205179430	9720	9720	9720	9720	0
187	20240705	180400	205179430	9720	9720	9720	9720	0
188	20240705	180300	205179430	9720	9720	9720	9720	0
189	20240705	180200	205179430	9720	9720	9720	9720	0
190	20240705	180100	205179430	9720	9720	9720	9720	0
191	20240705	180000	205179430	9720	9720	9720	9720	0
192	20240705	175900	205179430	9720	9720	9720	9720	0
193	20240705	175800	205179430	9720	9720	9720	9720	0
194	20240705	175700	205179430	9720	9720	9720	9720	0
195	20240705	175600	205179430	9720	9720	9720	9720	0
196	20240705	175500	205179430	9720	9720	9720	9720	0
197	20240705	175400	205179430	9720	9720	9720	9720	0
198	20240705	175300	205179430	9720	9720	9720	9720	0
199	20240705	175200	205179430	9720	9720	9720	9720	0
200	20240705	175100	205179430	9720	9720	9720	9720	0
201	20240705	175000	205179430	9720	9720	9720	9720	0
202	20240705	174900	205179430	9720	9720	9720	9720	0
203	20240705	174800	205179430	9720	9720	9720	9720	0
204	20240705	174700	205179430	9720	9720	9720	9720	0
205	20240705	174600	205179430	9720	9720	9720	9720	0
206	20240705	174500	205179430	9720	9720	9720	9720	0
207	20240705	174400	205179430	9720	9720	9720	9720	0
208	20240705	174300	205179430	9720	9720	9720	9720	0
209	20240705	174200	205179430	9720	9720	9720	9720	0
210	20240705	174100	205179430	9720	9720	9720	9720	0
211	20240705	174000	205179430	9720	9720	9720	9720	0
212	20240705	173900	205179430	9720	9720	9720	9720	2817
213	20240705	173800	205179430	9720	9720	9720	9720	0
214	20240705	173700	205179430	9720	9720	9720	9720	0
215	20240705	173600	205179430	9720	9720	9720	9720	0
216	20240705	173500	205179430	9720	9720	9720	9720	0
217	20240705	173400	205179430	9720	9720	9720	9720	0
218	20240705	173300	205179430	9720	9720	9720	9720	0
219	20240705	173200	205179430	9720	9720	9720	9720	0
220	20240705	173100	205179430	9720	9720	9720	9720	0
221	20240705	173000	205179430	9720	9720	9720	9720	0
222	20240705	172900	205179430	9720	9720	9720	9720	0
223	20240705	172800	205179430	9720	9720	9720	9720	0
224	20240705	172700	205179430	9720	9720	9720	9720	0
225	20240705	172600	205179430	9720	9720	9720	9720	0
226	20240705	172500	205179430	9720	9720	9720	9720	0
227	20240705	172400	205179430	9720	9720	9720	9720	0
228	20240705	172300	205179430	9720	9720	9720	9720	0
229	20240705	172200	205179430	9720	9720	9720	9720	0
230	20240705	172100	205179430	9720	9720	9720	9720	0
231	20240705	172000	205179430	9720	9720	9720	9720	0
232	20240705	171900	205179430	9720	9720	9720	9720	0
233	20240705	171800	205179430	9720	9720	9720	9720	0
234	20240705	171700	205179430	9720	9720	9720	9720	0
235	20240705	171600	205179430	9720	9720	9720	9720	0
236	20240705	171500	205179430	9720	9720	9720	9720	0
237	20240705	171400	205179430	9720	9720	9720	9720	0
238	20240705	171300	205179430	9720	9720	9720	9720	0
239	20240705	171200	205179430	9720	9720	9720	9720	0
240	20240705	171100	205179430	9720	9720	9720	9720	0
241	20240705	171000	205179430	9720	9720	9720	9720	0
242	20240705	170900	205179430	9720	9720	9720	9720	2817
243	20240705	170800	205179430	9720	9720	9720	9720	0
244	20240705	170700	205179430	9720	9720	9720	9720	0
245	20240705	170600	205179430	9720	9720	9720	9720	0
246	20240705	170500	205179430	9720	9720	9720	9720	0
247	20240705	170400	205179430	9720	9720	9720	9720	0
248	20240705	170300	205179430	9720	9720	9720	9720	0
249	20240705	170200	205179430	9720	9720	9720	9720	0
250	20240705	170100	205179430	9720	9720	9720	9720	0
251	20240705	170000	205179430	9720	9720	9720	9720	0
252	20240705	165900	205179430	9720	9720	9720	9720	0
253	20240705	165800	205179430	9720	9720	9720	9720	0
254	20240705	165700	205179430	9720	9720	9720	9720	0
255	20240705	165600	205179430	9720	9720	9720	9720	0
256	20240705	165500	205179430	9720	9720	9720	9720	0
257	20240705	165400	205179430	9720	9720	9720	9720	0
258	20240705	165300	205179430	9720	9720	9720	9720	0
259	20240705	165200	205179430	9720	9720	9720	9720	0
260	20240705	165100	205179430	9720	9720	9720	9720	0
261	20240705	165000	205179430	9720	9720	9720	9720	0
262	20240705	164900	205179430	9720	9720	9720	9720	0
263	20240705	164800	205179430	9720	9720	9720	9720	0
264	20240705	164700	205179430	9720	9720	9720	9720	0
265	20240705	164600	205179430	9720	9720	9720	9720	0
266	20240705	164500	205179430	9720	9720	9720	9720	0
267	20240705	164400	205179430	9720	9720	9720	9720	0
268	20240705	164300	205179430	9720	9720	9720	9720	0
269	20240705	164200	205179430	9720	9720	9720	9720	0
270	20240705	164100	205179430	9720	9720	9720	9720	0
271	20240705	164000	205179430	9720	9720	9720	9720	0
272	20240705	163900	205179430	9720	9720	9720	9720	2817
273	20240705	163800	205179430	9720	9720	9720	9720	0
274	20240705	163700	205179430	9720	9720	9720	9720	0
275	20240705	163600	205179430	9720	9720	9720	9720	0
276	20240705	163500	205179430	9720	9720	9720	9720	0
277	20240705	163400	205179430	9720	9720	9720	9720	0
278	20240705	163300	205179430	9720	9720	9720	9720	0
279	20240705	163200	205179430	9720	9720	9720	9720	0
280	20240705	163100	205179430	9720	9720	9720	9720	0
281	20240705	163000	205179430	9720	9720	9720	9720	0
282	20240705	162900	205179430	9720	9720	9720	9720	0
283	20240705	162800	205179430	9720	9720	9720	9720	0
284	20240705	162700	205179430	9720	9720	9720	9720	0
285	20240705	162600	205179430	9720	9720	9720	9720	0
286	20240705	162500	205179430	9720	9720	9720	9720	0
287	20240705	162400	205179430	9720	9720	9720	9720	0
288	20240705	162300	205179430	9720	9720	9720	9720	0
289	20240705	162200	205179430	9720	9720	9720	9720	0
290	20240705	162100	205179430	9720	9720	9720	9720	0
291	20240705	162000	205179430	9720	9720	9720	9720	0
292	20240705	161900	205179430	9720	9720	9720	9720	0
293	20240705	161800	205179430	9720	9720	9720	9720	0
294	20240705	161700	205179430	9720	9720	9720	9720	0
295	20240705	161600	205179430	9720	9720	9720	9720	0
296	20240705	161500	205179430	9720	9720	9720	9720	0
297	20240705	161400	205179430	9720	9720	9720	9720	0
298	20240705	161300	205179430	9720	9720	9720	9720	0
299	20240705	161200	205179430	9720	9720	9720	9720	0
300	20240705	161100	205179430	9720	9720	9720	9720	0
301	20240705	161000	205179430	9720	9720	9720	9720	0
302	20240705	160900	205179430	9720	9720	9720	9720	2817
303	20240705	160800	205179430	9720	9720	9720	9720	0
304	20240705	160700	205179430	9720	9720	9720	9720	0
305	20240705	160600	205179430	9720	9720	9720	9720	0
306	20240705	160500	205179430	9720	9720	9720	9720	0
307	20240705	160400	205179430	9720	9720	9720	9720	0
308	20240705	160300	205179430	9720	9720	9720	9720	0
309	20240705	160200	205179430	9720	9720	9720	9720	0
310	20240705	160100	205179430	9720	9720	9720	9720	0
311	20240705	160000	205179430	9720	9720	9720	9720	0
312	20240705	155900	205179430	9720	9720	9720	9720	0
313	20240705	155800	205179430	9720	9720	9720	9720	0
314	20240705	155700	205179430	9720	9720	9720	9720	0
315	20240705	155600	205179430	9720	9720	9720	9720	0
316	20240705	155500	205179430	9720	9720	9720	9720	0
317	20240705	155400	205179430	9720	9720	9720	9720	0
318	20240705	155300	205179430	9720	9720	9720	9720	0
319	20240705	155200	205179430	9720	9720	9720	9720	0
320	20240705	155100	205179430	9720	9720	9720	9720	0
321	20240705	155000	205179430	9720	9720	9720	9720	0
322	20240705	154900	205179430	9720	9720	9720	9720	0
323	20240705	154800	205179430	9720	9720	9720	9720	0
324	20240705	154700	205179430	9720	9720	9720	9720	0
325	20240705	154600	205179430	9720	9720	9720	9720	0
326	20240705	154500	205179430	9720	9720	9720	9720	0
327	20240705	154400	205179430	9720	9720	9720	9720	0
328	20240705	154300	205179430	9720	9720	9720	9720	0
329	20240705	154200	205179430	9720	9720	9720	9720	0
330	20240705	154100	205179430	9720	9720	9720	9720	0
331	20240705	154000	205179430	9720	9720	9720	9720	0
332	20240705	153900	205179430	9720	9720	9720	9720	2817
333	20240705	153800	205179430	9720	9720	9720	9720	0
334	20240705	153700	205179430	9720	9720	9720	9720	0
335	20240705	153600	205179430	9720	9720	9720	9720	0
336	20240705	153500	205179430	9720	9720	9720	9720	0
337	20240705	153400	205179430	9720	9720	9720	9720	0
338	20240705	153300	205179430	9720	9720	9720	9720	0
339	20240705	153200	205179430	9720	9720	9720	9720	0
340	20240705	153100	205179430	9720	9720	9720	9720	0
341	20240705	153000	205179430	9720	9720	9720	9720	2817
342	20240705	152900	177798190	9620	9620	9620	9620	0
343	20240705	152800	177798190	9620	9620	9620	9620	0
344	20240705	152700	177798190	9620	9620	9620	9620	0
345	20240705	152600	177798190	9620	9620	9620	9620	0
346	20240705	152500	177798190	9620	9620	9620	9620	0
347	20240705	152400	177798190	9620	9620	9620	9620	0
348	20240705	152300	177798190	9620	9620	9620	9620	0
349	20240705	152200	177798190	9620	9620	9620	9620	0
350	20240705	152100	177798190	9620	9620	9620	9620	0
351	20240705	152000	177798190	9620	9620	9620	9620	0
352	20240705	151900	177798190	9620	9630	9630	9620	58
353	20240705	151800	177239660	9700	9680	9700	9680	8
354	20240705	151700	177162130	9680	9680	9680	9680	1
355	20240705	151600	177152450	9620	9620	9620	9620	0
356	20240705	151500	177152450	9620	9620	9620	9620	5
357	20240705	151400	177104350	9610	9610	9610	9610	0
358	20240705	151300	177104350	9610	9610	9620	9610	145
359	20240705	151200	175710890	9610	9630	9630	9610	299
360	20240705	151100	172835700	9610	9610	9610	9610	0
361	20240705	151000	172835700	9610	9610	9610	9610	0
362	20240705	150900	172835700	9610	9610	9610	9610	0
363	20240705	150800	172835700	9610	9620	9620	9610	780
364	20240705	150700	165339800	9610	9620	9620	9610	79
365	20240705	150600	164579980	9620	9640	9640	9620	115
366	20240705	150500	163472990	9640	9650	9650	9640	298
367	20240705	150400	160598290	9650	9660	9660	9650	100
368	20240705	150300	159633130	9680	9680	9680	9680	0
369	20240705	150200	159633130	9680	9680	9680	9680	1
370	20240705	150100	159623450	9690	9690	9690	9690	0
371	20240705	150000	159623450	9690	9690	9690	9690	15
372	20240705	145900	159478100	9670	9670	9670	9670	0
373	20240705	145800	159478100	9670	9670	9670	9670	1
374	20240705	145700	159468430	9670	9670	9670	9670	0
375	20240705	145600	159468430	9670	9670	9670	9670	1
376	20240705	145500	159458760	9670	9670	9670	9670	0
377	20240705	145400	159458760	9670	9670	9670	9670	3
378	20240705	145300	159429750	9710	9670	9710	9670	50
379	20240705	145200	158946210	9670	9670	9670	9670	0
380	20240705	145100	158946210	9670	9670	9670	9670	0
381	20240705	145000	158946210	9670	9670	9670	9670	5
382	20240705	144900	158897860	9670	9670	9670	9670	5
383	20240705	144800	158849510	9670	9650	9670	9650	30
384	20240705	144700	158559610	9660	9670	9670	9660	130
385	20240705	144600	157303510	9660	9660	9660	9660	0
386	20240705	144500	157303510	9660	9660	9660	9660	8
387	20240705	144400	157226230	9660	9660	9660	9660	0
388	20240705	144300	157226230	9660	9660	9660	9660	0
389	20240705	144200	157226230	9660	9670	9670	9660	9
390	20240705	144100	157139250	9750	9680	9750	9680	4
391	20240705	144000	157100380	9660	9660	9660	9660	2
392	20240705	143900	157081060	9660	9660	9660	9660	0
393	20240705	143800	157081060	9660	9660	9660	9660	0
394	20240705	143700	157081060	9660	9660	9660	9660	140
395	20240705	143600	155728660	9660	9670	9720	9660	23
396	20240705	143500	155506230	9680	9680	9680	9680	6
397	20240705	143400	155448150	9720	9720	9720	9720	0
398	20240705	143300	155448150	9720	9700	9720	9700	10
399	20240705	143200	155350970	9720	9700	9720	9700	3
400	20240705	143100	155321830	9670	9670	9670	9670	0
401	20240705	143000	155321830	9670	9670	9670	9670	0
402	20240705	142900	155321830	9670	9670	9670	9670	0
403	20240705	142800	155321830	9670	9670	9670	9670	0
404	20240705	142700	155321830	9670	9670	9670	9670	7
405	20240705	142600	155254140	9730	9730	9730	9730	0
406	20240705	142500	155254140	9730	9690	9730	9690	220
407	20240705	142400	153113580	9730	9730	9730	9730	0
408	20240705	142300	153113580	9730	9730	9730	9730	0
409	20240705	142200	153113580	9730	9730	9730	9730	0
410	20240705	142100	153113580	9730	9670	9730	9670	261
411	20240705	142000	150588480	9680	9690	9690	9680	288
412	20240705	141900	147799990	9700	9700	9700	9700	5
413	20240705	141800	147751490	9700	9700	9700	9700	0
414	20240705	141700	147751490	9700	9700	9700	9700	6
415	20240705	141600	147693290	9700	9700	9700	9700	264
416	20240705	141500	145132490	9700	9700	9700	9700	240
417	20240705	141400	142804490	9700	9700	9700	9700	112
418	20240705	141300	141718090	9700	9720	9760	9700	211
419	20240705	141200	139670310	9700	9740	9740	9700	1032
420	20240705	141100	129645120	9740	9740	9740	9740	0
421	20240705	141000	129645120	9740	9740	9740	9740	0
422	20240705	140900	129645120	9740	9740	9740	9740	0
423	20240705	140800	129645120	9740	9740	9740	9740	57
424	20240705	140700	129089940	9750	9750	9750	9750	2
425	20240705	140600	129070440	9750	9750	9750	9750	0
426	20240705	140500	129070440	9750	9750	9750	9750	0
427	20240705	140400	129070440	9750	9750	9750	9750	0
428	20240705	140300	129070440	9750	9750	9750	9750	10
429	20240705	140200	128972940	9750	9750	9750	9750	0
430	20240705	140100	128972940	9750	9750	9750	9750	0
431	20240705	140000	128972940	9750	9750	9750	9750	0
432	20240705	135900	128972940	9750	9750	9750	9750	50
433	20240705	135800	128485440	9750	9750	9750	9750	0
434	20240705	135700	128485440	9750	9750	9750	9750	0
435	20240705	135600	128485440	9750	9750	9750	9750	0
436	20240705	135500	128485440	9750	9750	9750	9750	50
437	20240705	135400	127997940	9750	9750	9750	9750	99
438	20240705	135300	127032690	9750	9750	9750	9750	0
439	20240705	135200	127032690	9750	9750	9750	9750	0
440	20240705	135100	127032690	9750	9750	9750	9750	1
441	20240705	135000	127022940	9740	9740	9740	9740	0
442	20240705	134900	127022940	9740	9740	9740	9740	0
443	20240705	134800	127022940	9740	9740	9740	9740	10
444	20240705	134700	126925540	9780	9780	9780	9780	0
445	20240705	134600	126925540	9780	9780	9780	9780	0
446	20240705	134500	126925540	9780	9780	9780	9780	0
447	20240705	134400	126925540	9780	9780	9780	9780	0
448	20240705	134300	126925540	9780	9730	9780	9730	355
449	20240705	134200	123471320	9730	9730	9730	9730	46
450	20240705	134100	123023740	9730	9730	9730	9730	0
451	20240705	134000	123023740	9730	9730	9730	9730	0
452	20240705	133900	123023740	9730	9730	9730	9730	0
453	20240705	133800	123023740	9730	9730	9730	9730	0
454	20240705	133700	123023740	9730	9730	9730	9730	0
455	20240705	133600	123023740	9730	9730	9730	9730	0
456	20240705	133500	123023740	9730	9730	9730	9730	0
457	20240705	133400	123023740	9730	9730	9730	9730	0
458	20240705	133300	123023740	9730	9740	9740	9730	260
459	20240705	133200	120492650	9760	9760	9760	9760	110
460	20240705	133100	119419050	9740	9790	9790	9740	600
461	20240705	133000	113568090	9800	9800	9800	9800	1
462	20240705	132900	113558290	9800	9800	9800	9800	0
463	20240705	132800	113558290	9800	9800	9800	9800	3
464	20240705	132700	113528890	9780	9780	9780	9780	0
465	20240705	132600	113528890	9780	9780	9780	9780	0
466	20240705	132500	113528890	9780	9780	9780	9780	0
467	20240705	132400	113528890	9780	9780	9780	9780	0
468	20240705	132300	113528890	9780	9790	9790	9780	98
469	20240705	132200	112569890	9800	9840	9840	9800	1027
470	20240705	132100	102496850	9850	9850	9850	9850	1
471	20240705	132000	102487000	9850	9850	9850	9850	0
472	20240705	131900	102487000	9850	9850	9850	9850	0
473	20240705	131800	102487000	9850	9850	9850	9850	0
474	20240705	131700	102487000	9850	9850	9850	9850	45
475	20240705	131600	102043750	9850	9850	9850	9850	4
476	20240705	131500	102004350	9830	9830	9830	9830	0
477	20240705	131400	102004350	9830	9830	9830	9830	0
478	20240705	131300	102004350	9830	9830	9830	9830	1
479	20240705	131200	101994520	9830	9830	9830	9830	9
480	20240705	131100	101906050	9830	9830	9830	9830	1
481	20240705	131000	101896220	9830	9830	9830	9830	1
482	20240705	130900	101886390	9830	9830	9830	9830	2
483	20240705	130800	101866730	9820	9830	9830	9820	16
484	20240705	130700	101709460	9870	9870	9870	9870	0
485	20240705	130600	101709460	9870	9810	9870	9810	100
486	20240705	130500	100723320	9810	9810	9810	9810	2
487	20240705	130400	100703700	9810	9810	9810	9810	1
488	20240705	130300	100693890	9800	9800	9800	9800	0
489	20240705	130200	100693890	9800	9800	9800	9800	3
490	20240705	130100	100664490	9880	9790	9880	9790	221
491	20240705	130000	98486620	9810	9810	9810	9810	0
492	20240705	125900	98486620	9810	9810	9810	9810	0
493	20240705	125800	98486620	9810	9810	9810	9810	0
494	20240705	125700	98486620	9810	9810	9810	9810	0
495	20240705	125600	98486620	9810	9810	9810	9810	0
496	20240705	125500	98486620	9810	9810	9810	9810	0
497	20240705	125400	98486620	9810	9810	9810	9810	0
498	20240705	125300	98486620	9810	9810	9810	9810	0
499	20240705	125200	98486620	9810	9790	9810	9790	39
500	20240705	125100	98104300	9790	9780	9790	9780	23
501	20240705	125000	97879140	9760	9760	9760	9760	0
502	20240705	124900	97879140	9760	9760	9760	9760	0
503	20240705	124800	97879140	9760	9760	9760	9760	0
504	20240705	124700	97879140	9760	9760	9760	9760	0
505	20240705	124600	97879140	9760	9760	9760	9760	0
506	20240705	124500	97879140	9760	9760	9760	9760	0
507	20240705	124400	97879140	9760	9760	9760	9760	0
508	20240705	124300	97879140	9760	9760	9760	9760	0
509	20240705	124200	97879140	9760	9760	9760	9760	20
510	20240705	124100	97683940	9790	9780	9790	9780	12
511	20240705	124000	97566570	9760	9760	9760	9760	0
512	20240705	123900	97566570	9760	9760	9760	9760	0
513	20240705	123800	97566570	9760	9760	9760	9760	0
514	20240705	123700	97566570	9760	9760	9760	9760	0
515	20240705	123600	97566570	9760	9760	9760	9760	0
516	20240705	123500	97566570	9760	9760	9760	9760	100
517	20240705	123400	96590570	9760	9760	9760	9760	12
518	20240705	123300	96473450	9760	9760	9760	9760	0
519	20240705	123200	96473450	9760	9760	9760	9760	0
520	20240705	123100	96473450	9760	9760	9760	9760	0
521	20240705	123000	96473450	9760	9760	9760	9760	0
522	20240705	122900	96473450	9760	9760	9760	9760	0
523	20240705	122800	96473450	9760	9760	9760	9760	0
524	20240705	122700	96473450	9760	9760	9760	9760	0
525	20240705	122600	96473450	9760	9760	9760	9760	0
526	20240705	122500	96473450	9760	9770	9770	9760	2
527	20240705	122400	96453920	9780	9780	9780	9780	0
528	20240705	122300	96453920	9780	9780	9780	9780	0
529	20240705	122200	96453920	9780	9780	9780	9780	1
530	20240705	122100	96444140	9800	9800	9800	9800	0
531	20240705	122000	96444140	9800	9750	9800	9750	3
532	20240705	121900	96414830	9730	9730	9730	9730	0
533	20240705	121800	96414830	9730	9730	9730	9730	109
534	20240705	121700	95354260	9750	9790	9790	9750	600
535	20240705	121600	89500090	9800	9800	9800	9800	0
536	20240705	121500	89500090	9800	9800	9800	9800	0
537	20240705	121400	89500090	9800	9800	9800	9800	10
538	20240705	121300	89402090	9800	9800	9800	9800	0
539	20240705	121200	89402090	9800	9800	9800	9800	10
540	20240705	121100	89304090	9790	9790	9790	9790	0
541	20240705	121000	89304090	9790	9790	9790	9790	0
542	20240705	120900	89304090	9790	9790	9790	9790	0
543	20240705	120800	89304090	9790	9790	9790	9790	0
544	20240705	120700	89304090	9790	9790	9790	9790	0
545	20240705	120600	89304090	9790	9790	9790	9790	0
546	20240705	120500	89304090	9790	9790	9790	9790	0
547	20240705	120400	89304090	9790	9790	9790	9790	0
548	20240705	120300	89304090	9790	9790	9790	9790	0
549	20240705	120200	89304090	9790	9790	9790	9790	0
550	20240705	120100	89304090	9790	9790	9790	9790	1
551	20240705	120000	89294300	9780	9780	9780	9780	0
552	20240705	115900	89294300	9780	9800	9800	9780	133
553	20240705	115800	87993500	9800	9830	9830	9800	167
554	20240705	115700	86354060	9820	9820	9820	9820	1
555	20240705	115600	86344240	9810	9820	9820	9810	12
556	20240705	115500	86226410	9840	9840	9840	9840	4
557	20240705	115400	86187050	9830	9830	9840	9830	21
558	20240705	115300	85980610	9780	9830	9840	9780	7
559	20240705	115200	85912040	9780	9780	9780	9780	0
560	20240705	115100	85912040	9780	9810	9890	9780	25
561	20240705	115000	85667010	9810	9770	9810	9770	381
562	20240705	114900	81942730	9770	9770	9770	9770	10
563	20240705	114800	81845030	9770	9770	9770	9770	0
564	20240705	114700	81845030	9770	9770	9770	9770	0
565	20240705	114600	81845030	9770	9770	9770	9770	0
566	20240705	114500	81845030	9770	9760	9770	9760	26
567	20240705	114400	81591250	9760	9740	9760	9740	32
568	20240705	114300	81279510	9740	9730	9740	9730	10
569	20240705	114200	81182190	9730	9730	9730	9730	0
570	20240705	114100	81182190	9730	9720	9730	9720	203
571	20240705	114000	79209010	9700	9700	9700	9700	0
572	20240705	113900	79209010	9700	9700	9700	9700	0
573	20240705	113800	79209010	9700	9700	9700	9700	0
574	20240705	113700	79209010	9700	9700	9700	9700	0
575	20240705	113600	79209010	9700	9700	9700	9700	0
576	20240705	113500	79209010	9700	9700	9700	9700	0
577	20240705	113400	79209010	9700	9700	9700	9700	0
578	20240705	113300	79209010	9700	9700	9700	9700	0
579	20240705	113200	79209010	9700	9700	9700	9700	0
580	20240705	113100	79209010	9700	9700	9700	9700	0
581	20240705	113000	79209010	9700	9700	9700	9700	0
582	20240705	112900	79209010	9700	9700	9700	9700	0
583	20240705	112800	79209010	9700	9700	9700	9700	4
584	20240705	112700	79170210	9700	9700	9700	9700	0
585	20240705	112600	79170210	9700	9700	9700	9700	0
586	20240705	112500	79170210	9700	9700	9700	9700	0
587	20240705	112400	79170210	9700	9700	9700	9700	0
588	20240705	112300	79170210	9700	9700	9700	9700	0
589	20240705	112200	79170210	9700	9710	9710	9700	122
590	20240705	112100	77986300	9710	9710	9710	9710	0
591	20240705	112000	77986300	9710	9710	9710	9710	0
592	20240705	111900	77986300	9710	9710	9710	9710	0
593	20240705	111800	77986300	9710	9710	9710	9710	0
594	20240705	111700	77986300	9710	9710	9710	9710	0
595	20240705	111600	77986300	9710	9710	9710	9710	1
596	20240705	111500	77976590	9700	9700	9700	9700	0
597	20240705	111400	77976590	9700	9700	9700	9700	0
598	20240705	111300	77976590	9700	9700	9700	9700	0
599	20240705	111200	77976590	9700	9700	9700	9700	0
600	20240705	111100	77976590	9700	9700	9700	9700	0
601	20240705	111000	77976590	9700	9700	9700	9700	1
602	20240705	110900	77966890	9680	9680	9680	9680	0
603	20240705	110800	77966890	9680	9680	9680	9680	0
604	20240705	110700	77966890	9680	9680	9680	9680	0
605	20240705	110600	77966890	9680	9680	9680	9680	0
606	20240705	110500	77966890	9680	9680	9680	9680	0
607	20240705	110400	77966890	9680	9680	9680	9680	0
608	20240705	110300	77966890	9680	9680	9680	9680	0
609	20240705	110200	77966890	9680	9680	9680	9680	0
610	20240705	110100	77966890	9680	9680	9680	9680	0
611	20240705	110000	77966890	9680	9670	9680	9670	41
612	20240705	105900	77570270	9680	9680	9680	9680	80
613	20240705	105800	76795870	9680	9680	9680	9680	0
614	20240705	105700	76795870	9680	9680	9680	9680	0
615	20240705	105600	76795870	9680	9680	9680	9680	0
616	20240705	105500	76795870	9680	9680	9680	9680	0
617	20240705	105400	76795870	9680	9680	9680	9680	0
618	20240705	105300	76795870	9680	9680	9680	9680	0
619	20240705	105200	76795870	9680	9680	9680	9680	0
620	20240705	105100	76795870	9680	9670	9680	9670	26
621	20240705	105000	76544420	9670	9670	9670	9670	101
622	20240705	104900	75567750	9690	9690	9690	9690	0
623	20240705	104800	75567750	9690	9690	9690	9690	0
624	20240705	104700	75567750	9690	9690	9690	9690	1
625	20240705	104600	75558060	9690	9680	9690	9680	14
626	20240705	104500	75422530	9680	9680	9680	9680	45
627	20240705	104400	74986930	9680	9680	9680	9680	0
628	20240705	104300	74986930	9680	9680	9680	9680	0
629	20240705	104200	74986930	9680	9680	9680	9680	0
630	20240705	104100	74986930	9680	9680	9680	9680	0
631	20240705	104000	74986930	9680	9680	9680	9680	0
632	20240705	103900	74986930	9680	9680	9680	9680	0
633	20240705	103800	74986930	9680	9680	9680	9680	0
634	20240705	103700	74986930	9680	9680	9680	9680	0
635	20240705	103600	74986930	9680	9690	9690	9680	34
636	20240705	103500	74657480	9690	9690	9690	9690	0
637	20240705	103400	74657480	9690	9690	9690	9690	0
638	20240705	103300	74657480	9690	9690	9690	9690	0
639	20240705	103200	74657480	9690	9690	9690	9690	0
640	20240705	103100	74657480	9690	9690	9690	9690	0
641	20240705	103000	74657480	9690	9690	9690	9690	0
642	20240705	102900	74657480	9690	9690	9690	9690	0
643	20240705	102800	74657480	9690	9690	9690	9690	0
644	20240705	102700	74657480	9690	9690	9690	9690	0
645	20240705	102600	74657480	9690	9690	9690	9690	0
646	20240705	102500	74657480	9690	9690	9690	9690	0
647	20240705	102400	74657480	9690	9690	9690	9690	0
648	20240705	102300	74657480	9690	9730	9730	9690	100
649	20240705	102200	73686510	9740	9740	9740	9740	0
650	20240705	102100	73686510	9740	9740	9740	9740	1
651	20240705	102000	73676770	9740	9740	9740	9740	13
652	20240705	101900	73550150	9740	9740	9740	9740	0
653	20240705	101800	73550150	9740	9740	9740	9740	0
654	20240705	101700	73550150	9740	9740	9740	9740	0
655	20240705	101600	73550150	9740	9740	9740	9740	1
656	20240705	101500	73540410	9740	9740	9740	9740	0
657	20240705	101400	73540410	9740	9740	9740	9740	0
658	20240705	101300	73540410	9740	9740	9740	9740	0
659	20240705	101200	73540410	9740	9740	9740	9740	0
660	20240705	101100	73540410	9740	9740	9740	9740	0
661	20240705	101000	73540410	9740	9740	9740	9740	2
662	20240705	100900	73520930	9750	9740	9750	9740	17
663	20240705	100800	73355220	9740	9720	9740	9720	86
664	20240705	100700	72518180	9740	9740	9740	9740	0
665	20240705	100600	72518180	9740	9740	9740	9740	0
666	20240705	100500	72518180	9740	9740	9740	9740	0
667	20240705	100400	72518180	9740	9740	9740	9740	0
668	20240705	100300	72518180	9740	9740	9750	9740	104
669	20240705	100200	71505190	9730	9720	9730	9720	470
670	20240705	100100	66932190	9720	9720	9720	9720	0
671	20240705	100000	66932190	9720	9720	9720	9720	0
672	20240705	095900	66932190	9720	9710	9720	9710	67
673	20240705	095800	66280960	9710	9710	9720	9710	21
674	20240705	095700	66076860	9710	9710	9710	9710	1
675	20240705	095600	66067150	9710	9710	9710	9710	0
676	20240705	095500	66067150	9710	9710	9710	9710	0
677	20240705	095400	66067150	9710	9700	9710	9700	2
678	20240705	095300	66047740	9710	9710	9710	9710	1
679	20240705	095200	66038030	9710	9710	9710	9700	176
680	20240705	095100	64330420	9700	9700	9700	9700	2
681	20240705	095000	64311020	9700	9700	9700	9700	0
682	20240705	094900	64311020	9700	9700	9700	9700	0
683	20240705	094800	64311020	9700	9700	9700	9700	0
684	20240705	094700	64311020	9700	9700	9700	9700	4
685	20240705	094600	64272220	9700	9700	9700	9700	1
686	20240705	094500	64262520	9700	9700	9700	9700	5
687	20240705	094400	64214020	9700	9700	9700	9700	0
688	20240705	094300	64214020	9700	9700	9700	9700	10
689	20240705	094200	64117020	9700	9700	9700	9700	0
690	20240705	094100	64117020	9700	9700	9700	9700	13
691	20240705	094000	63990920	9700	9700	9700	9700	1
692	20240705	093900	63981220	9680	9680	9680	9680	0
693	20240705	093800	63981220	9680	9680	9680	9680	4
694	20240705	093700	63942500	9660	9680	9680	9660	60
695	20240705	093600	63362230	9680	9680	9680	9680	0
696	20240705	093500	63362230	9680	9680	9680	9680	0
697	20240705	093400	63362230	9680	9680	9680	9680	0
698	20240705	093300	63362230	9680	9680	9680	9680	0
699	20240705	093200	63362230	9680	9680	9680	9680	0
700	20240705	093100	63362230	9680	9680	9680	9680	1
701	20240705	093000	63352550	9670	9670	9670	9670	0
702	20240705	092900	63352550	9670	9670	9670	9670	0
703	20240705	092800	63352550	9670	9670	9670	9670	15
704	20240705	092700	63207500	9660	9660	9660	9660	0
705	20240705	092600	63207500	9660	9660	9660	9660	0
706	20240705	092500	63207500	9660	9660	9660	9660	1
707	20240705	092400	63197840	9660	9660	9660	9660	0
708	20240705	092300	63197840	9660	9660	9660	9660	0
709	20240705	092200	63197840	9660	9660	9660	9660	0
710	20240705	092100	63197840	9660	9660	9660	9660	0
711	20240705	092000	63197840	9660	9660	9710	9660	102
712	20240705	091900	62207520	9710	9710	9710	9710	100
713	20240705	091800	61236520	9710	9710	9710	9710	0
714	20240705	091700	61236520	9710	9650	9710	9640	26
715	20240705	091600	60985580	9650	9650	9650	9650	0
716	20240705	091500	60985580	9650	9680	9720	9650	40
717	20240705	091400	60598100	9680	9680	9680	9680	231
718	20240705	091300	58362020	9680	9700	9700	9680	704
719	20240705	091200	51533280	9700	9700	9700	9700	25
720	20240705	091100	51290780	9700	9700	9700	9700	0
721	20240705	091000	51290780	9700	9710	9710	9700	22
722	20240705	090900	51077170	9720	9720	9720	9720	0
723	20240705	090800	51077170	9720	9720	9720	9720	21
724	20240705	090700	50873050	9720	9720	9720	9720	5
725	20240705	090600	50824450	9720	9720	9720	9720	5
726	20240705	090500	50775850	9720	9720	9720	9720	100
727	20240705	090400	49803850	9730	9730	9730	9730	0
728	20240705	090300	49803850	9730	9730	9730	9730	0
729	20240705	090200	49803850	9730	9680	9740	9600	1522
730	20240705	090100	35136850	9610	9680	9680	9610	24
731	20240705	090000	34904810	9600	9600	9730	9600	3633