KissMeData/016590/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190400	383067200	5980	5980	5980	5980	1937
3	20240705	190300	383067200	5980	5980	5980	5980	0
4	20240705	190200	383067200	5980	5980	5980	5980	0
5	20240705	190100	383067200	5980	5980	5980	5980	0
6	20240705	190000	383067200	5980	5980	5980	5980	0
7	20240705	185900	383067200	5980	5980	5980	5980	0
8	20240705	185800	383067200	5980	5980	5980	5980	0
9	20240705	185700	383067200	5980	5980	5980	5980	0
10	20240705	185600	383067200	5980	5980	5980	5980	0
11	20240705	185500	383067200	5980	5980	5980	5980	0
12	20240705	185400	383067200	5980	5980	5980	5980	0
13	20240705	185300	383067200	5980	5980	5980	5980	0
14	20240705	185200	383067200	5980	5980	5980	5980	0
15	20240705	185100	383067200	5980	5980	5980	5980	0
16	20240705	185000	383067200	5980	5980	5980	5980	0
17	20240705	184900	383067200	5980	5980	5980	5980	0
18	20240705	184800	383067200	5980	5980	5980	5980	0
19	20240705	184700	383067200	5980	5980	5980	5980	0
20	20240705	184600	383067200	5980	5980	5980	5980	0
21	20240705	184500	383067200	5980	5980	5980	5980	0
22	20240705	184400	383067200	5980	5980	5980	5980	0
23	20240705	184300	383067200	5980	5980	5980	5980	0
24	20240705	184200	383067200	5980	5980	5980	5980	0
25	20240705	184100	383067200	5980	5980	5980	5980	0
26	20240705	184000	383067200	5980	5980	5980	5980	0
27	20240705	183900	383067200	5980	5980	5980	5980	0
28	20240705	183800	383067200	5980	5980	5980	5980	0
29	20240705	183700	383067200	5980	5980	5980	5980	0
30	20240705	183600	383067200	5980	5980	5980	5980	0
31	20240705	183500	383067200	5980	5980	5980	5980	0
32	20240705	183400	383067200	5980	5980	5980	5980	1937
33	20240705	183300	383067200	5980	5980	5980	5980	0
34	20240705	183200	383067200	5980	5980	5980	5980	0
35	20240705	183100	383067200	5980	5980	5980	5980	0
36	20240705	183000	383067200	5980	5980	5980	5980	0
37	20240705	182900	383067200	5980	5980	5980	5980	0
38	20240705	182800	383067200	5980	5980	5980	5980	0
39	20240705	182700	383067200	5980	5980	5980	5980	0
40	20240705	182600	383067200	5980	5980	5980	5980	0
41	20240705	182500	383067200	5980	5980	5980	5980	0
42	20240705	182400	383067200	5980	5980	5980	5980	0
43	20240705	182300	383067200	5980	5980	5980	5980	0
44	20240705	182200	383067200	5980	5980	5980	5980	0
45	20240705	182100	383067200	5980	5980	5980	5980	0
46	20240705	182000	383067200	5980	5980	5980	5980	0
47	20240705	181900	383067200	5980	5980	5980	5980	0
48	20240705	181800	383067200	5980	5980	5980	5980	0
49	20240705	181700	383067200	5980	5980	5980	5980	0
50	20240705	181600	383067200	5980	5980	5980	5980	0
51	20240705	181500	383067200	5980	5980	5980	5980	0
52	20240705	181400	383067200	5980	5980	5980	5980	0
53	20240705	181300	383067200	5980	5980	5980	5980	0
54	20240705	181200	383067200	5980	5980	5980	5980	0
55	20240705	181100	383067200	5980	5980	5980	5980	0
56	20240705	181000	383067200	5980	5980	5980	5980	0
57	20240705	180900	383067200	5980	5980	5980	5980	0
58	20240705	180800	383067200	5980	5980	5980	5980	0
59	20240705	180700	383067200	5980	5980	5980	5980	0
60	20240705	180600	383067200	5980	5980	5980	5980	0
61	20240705	180500	383067200	5980	5980	5980	5980	0
62	20240705	180400	383067200	5980	5980	5980	5980	1937
63	20240705	180300	383067200	5980	5980	5980	5980	0
64	20240705	180200	383067200	5980	5980	5980	5980	0
65	20240705	180100	383067200	5980	5980	5980	5980	0
66	20240705	180000	383067200	5980	5980	5980	5980	0
67	20240705	175900	383067200	5980	5980	5980	5980	0
68	20240705	175800	383067200	5980	5980	5980	5980	0
69	20240705	175700	383067200	5980	5980	5980	5980	0
70	20240705	175600	383067200	5980	5980	5980	5980	0
71	20240705	175500	383067200	5980	5980	5980	5980	0
72	20240705	175400	383067200	5980	5980	5980	5980	0
73	20240705	175300	383067200	5980	5980	5980	5980	0
74	20240705	175200	383067200	5980	5980	5980	5980	0
75	20240705	175100	383067200	5980	5980	5980	5980	0
76	20240705	175000	383067200	5980	5980	5980	5980	0
77	20240705	174900	383067200	5980	5980	5980	5980	0
78	20240705	174800	383067200	5980	5980	5980	5980	0
79	20240705	174700	383067200	5980	5980	5980	5980	0
80	20240705	174600	383067200	5980	5980	5980	5980	0
81	20240705	174500	383067200	5980	5980	5980	5980	0
82	20240705	174400	383067200	5980	5980	5980	5980	0
83	20240705	174300	383067200	5980	5980	5980	5980	0
84	20240705	174200	383067200	5980	5980	5980	5980	0
85	20240705	174100	383067200	5980	5980	5980	5980	0
86	20240705	174000	383067200	5980	5980	5980	5980	0
87	20240705	173900	383067200	5980	5980	5980	5980	0
88	20240705	173800	383067200	5980	5980	5980	5980	0
89	20240705	173700	383067200	5980	5980	5980	5980	0
90	20240705	173600	383067200	5980	5980	5980	5980	0
91	20240705	173500	383067200	5980	5980	5980	5980	0
92	20240705	173400	383067200	5980	5980	5980	5980	1937
93	20240705	173300	383067200	5980	5980	5980	5980	0
94	20240705	173200	383067200	5980	5980	5980	5980	0
95	20240705	173100	383067200	5980	5980	5980	5980	0
96	20240705	173000	383067200	5980	5980	5980	5980	0
97	20240705	172900	383067200	5980	5980	5980	5980	0
98	20240705	172800	383067200	5980	5980	5980	5980	0
99	20240705	172700	383067200	5980	5980	5980	5980	0
100	20240705	172600	383067200	5980	5980	5980	5980	0
101	20240705	172500	383067200	5980	5980	5980	5980	0
102	20240705	172400	383067200	5980	5980	5980	5980	0
103	20240705	172300	383067200	5980	5980	5980	5980	0
104	20240705	172200	383067200	5980	5980	5980	5980	0
105	20240705	172100	383067200	5980	5980	5980	5980	0
106	20240705	172000	383067200	5980	5980	5980	5980	0
107	20240705	171900	383067200	5980	5980	5980	5980	0
108	20240705	171800	383067200	5980	5980	5980	5980	0
109	20240705	171700	383067200	5980	5980	5980	5980	0
110	20240705	171600	383067200	5980	5980	5980	5980	0
111	20240705	171500	383067200	5980	5980	5980	5980	0
112	20240705	171400	383067200	5980	5980	5980	5980	0
113	20240705	171300	383067200	5980	5980	5980	5980	0
114	20240705	171200	383067200	5980	5980	5980	5980	0
115	20240705	171100	383067200	5980	5980	5980	5980	0
116	20240705	171000	383067200	5980	5980	5980	5980	0
117	20240705	170900	383067200	5980	5980	5980	5980	0
118	20240705	170800	383067200	5980	5980	5980	5980	0
119	20240705	170700	383067200	5980	5980	5980	5980	0
120	20240705	170600	383067200	5980	5980	5980	5980	0
121	20240705	170500	383067200	5980	5980	5980	5980	0
122	20240705	170400	383067200	5980	5980	5980	5980	1937
123	20240705	170300	383067200	5980	5980	5980	5980	0
124	20240705	170200	383067200	5980	5980	5980	5980	0
125	20240705	170100	383067200	5980	5980	5980	5980	0
126	20240705	170000	383067200	5980	5980	5980	5980	0
127	20240705	165900	383067200	5980	5980	5980	5980	0
128	20240705	165800	383067200	5980	5980	5980	5980	0
129	20240705	165700	383067200	5980	5980	5980	5980	0
130	20240705	165600	383067200	5980	5980	5980	5980	0
131	20240705	165500	383067200	5980	5980	5980	5980	0
132	20240705	165400	383067200	5980	5980	5980	5980	0
133	20240705	165300	383067200	5980	5980	5980	5980	0
134	20240705	165200	383067200	5980	5980	5980	5980	0
135	20240705	165100	383067200	5980	5980	5980	5980	0
136	20240705	165000	383067200	5980	5980	5980	5980	0
137	20240705	164900	383067200	5980	5980	5980	5980	0
138	20240705	164800	383067200	5980	5980	5980	5980	0
139	20240705	164700	383067200	5980	5980	5980	5980	0
140	20240705	164600	383067200	5980	5980	5980	5980	0
141	20240705	164500	383067200	5980	5980	5980	5980	0
142	20240705	164400	383067200	5980	5980	5980	5980	0
143	20240705	164300	383067200	5980	5980	5980	5980	0
144	20240705	164200	383067200	5980	5980	5980	5980	0
145	20240705	164100	383067200	5980	5980	5980	5980	0
146	20240705	164000	383067200	5980	5980	5980	5980	0
147	20240705	163900	383067200	5980	5980	5980	5980	0
148	20240705	163800	383067200	5980	5980	5980	5980	0
149	20240705	163700	383067200	5980	5980	5980	5980	0
150	20240705	163600	383067200	5980	5980	5980	5980	0
151	20240705	163500	383067200	5980	5980	5980	5980	0
152	20240705	163400	383067200	5980	5980	5980	5980	1937
153	20240705	163300	383067200	5980	5980	5980	5980	0
154	20240705	163200	383067200	5980	5980	5980	5980	0
155	20240705	163100	383067200	5980	5980	5980	5980	0
156	20240705	163000	383067200	5980	5980	5980	5980	0
157	20240705	162900	383067200	5980	5980	5980	5980	0
158	20240705	162800	383067200	5980	5980	5980	5980	0
159	20240705	162700	383067200	5980	5980	5980	5980	0
160	20240705	162600	383067200	5980	5980	5980	5980	0
161	20240705	162500	383067200	5980	5980	5980	5980	0
162	20240705	162400	383067200	5980	5980	5980	5980	0
163	20240705	162300	383067200	5980	5980	5980	5980	0
164	20240705	162200	383067200	5980	5980	5980	5980	0
165	20240705	162100	383067200	5980	5980	5980	5980	0
166	20240705	162000	383067200	5980	5980	5980	5980	0
167	20240705	161900	383067200	5980	5980	5980	5980	0
168	20240705	161800	383067200	5980	5980	5980	5980	0
169	20240705	161700	383067200	5980	5980	5980	5980	0
170	20240705	161600	383067200	5980	5980	5980	5980	0
171	20240705	161500	383067200	5980	5980	5980	5980	0
172	20240705	161400	383067200	5980	5980	5980	5980	0
173	20240705	161300	383067200	5980	5980	5980	5980	0
174	20240705	161200	383067200	5980	5980	5980	5980	0
175	20240705	161100	383067200	5980	5980	5980	5980	0
176	20240705	161000	383067200	5980	5980	5980	5980	0
177	20240705	160900	383067200	5980	5980	5980	5980	0
178	20240705	160800	383067200	5980	5980	5980	5980	0
179	20240705	160700	383067200	5980	5980	5980	5980	0
180	20240705	160600	383067200	5980	5980	5980	5980	0
181	20240705	160500	383067200	5980	5980	5980	5980	0
182	20240705	160400	383067200	5980	5980	5980	5980	1937
183	20240705	160300	383067200	5980	5980	5980	5980	0
184	20240705	160200	383067200	5980	5980	5980	5980	0
185	20240705	160100	383067200	5980	5980	5980	5980	0
186	20240705	160000	383067200	5980	5980	5980	5980	0
187	20240705	155900	383067200	5980	5980	5980	5980	0
188	20240705	155800	383067200	5980	5980	5980	5980	0
189	20240705	155700	383067200	5980	5980	5980	5980	0
190	20240705	155600	383067200	5980	5980	5980	5980	0
191	20240705	155500	383067200	5980	5980	5980	5980	0
192	20240705	155400	383067200	5980	5980	5980	5980	0
193	20240705	155300	383067200	5980	5980	5980	5980	0
194	20240705	155200	383067200	5980	5980	5980	5980	0
195	20240705	155100	383067200	5980	5980	5980	5980	0
196	20240705	155000	383067200	5980	5980	5980	5980	0
197	20240705	154900	383067200	5980	5980	5980	5980	0
198	20240705	154800	383067200	5980	5980	5980	5980	0
199	20240705	154700	383067200	5980	5980	5980	5980	0
200	20240705	154600	383067200	5980	5980	5980	5980	0
201	20240705	154500	383067200	5980	5980	5980	5980	0
202	20240705	154400	383067200	5980	5980	5980	5980	0
203	20240705	154300	383067200	5980	5980	5980	5980	0
204	20240705	154200	383067200	5980	5980	5980	5980	0
205	20240705	154100	383067200	5980	5980	5980	5980	0
206	20240705	154000	383067200	5980	5980	5980	5980	0
207	20240705	153900	383067200	5980	5980	5980	5980	0
208	20240705	153800	383067200	5980	5980	5980	5980	0
209	20240705	153700	383067200	5980	5980	5980	5980	0
210	20240705	153600	383067200	5980	5980	5980	5980	0
211	20240705	153500	383067200	5980	5980	5980	5980	0
212	20240705	153400	383067200	5980	5980	5980	5980	1937
213	20240705	153300	383067200	5980	5980	5980	5980	0
214	20240705	153200	383067200	5980	5980	5980	5980	0
215	20240705	153100	383067200	5980	5980	5980	5980	0
216	20240705	153000	383067200	5980	5980	5980	5980	1937
217	20240705	152900	371483940	5960	5960	5960	5960	0
218	20240705	152800	371483940	5960	5960	5960	5960	0
219	20240705	152700	371483940	5960	5960	5960	5960	0
220	20240705	152600	371483940	5960	5960	5960	5960	0
221	20240705	152500	371483940	5960	5960	5960	5960	0
222	20240705	152400	371483940	5960	5960	5960	5960	0
223	20240705	152300	371483940	5960	5960	5960	5960	0
224	20240705	152200	371483940	5960	5960	5960	5960	0
225	20240705	152100	371483940	5960	5960	5960	5960	0
226	20240705	152000	371483940	5960	5960	5960	5960	0
227	20240705	151900	371483940	5960	5960	5970	5960	62
228	20240705	151800	371114220	5960	5960	5960	5960	28
229	20240705	151700	370947340	5970	5970	5970	5970	1
230	20240705	151600	370941370	5960	5960	5960	5960	0
231	20240705	151500	370941370	5960	5960	5960	5960	70
232	20240705	151400	370524170	5960	5960	5960	5960	25
233	20240705	151300	370375170	5970	5970	5970	5970	75
234	20240705	151200	369927420	5970	5970	5970	5970	0
235	20240705	151100	369927420	5970	5970	5970	5970	76
236	20240705	151000	369473700	5970	5970	5970	5970	1
237	20240705	150900	369467730	5970	5970	5970	5970	1
238	20240705	150800	369461760	5960	5960	5960	5960	0
239	20240705	150700	369461760	5960	5960	5960	5960	4
240	20240705	150600	369437920	5970	5970	5970	5970	0
241	20240705	150500	369437920	5970	5970	5970	5970	0
242	20240705	150400	369437920	5970	5970	5970	5970	0
243	20240705	150300	369437920	5970	5970	5970	5970	34
244	20240705	150200	369234940	5980	5980	5980	5980	0
245	20240705	150100	369234940	5980	5980	5980	5980	0
246	20240705	150000	369234940	5980	5980	5980	5980	0
247	20240705	145900	369234940	5980	5980	5980	5980	10
248	20240705	145800	369175140	5980	5980	5980	5980	0
249	20240705	145700	369175140	5980	5970	5980	5970	7
250	20240705	145600	369133330	5980	5980	5980	5980	1000
251	20240705	145500	363153330	5980	5980	5980	5980	7
252	20240705	145400	363111470	5980	5980	5980	5980	0
253	20240705	145300	363111470	5980	5980	5980	5980	8
254	20240705	145200	363063630	5980	5980	5980	5980	0
255	20240705	145100	363063630	5980	5970	5980	5970	307
256	20240705	145000	361230770	5970	5970	5970	5970	0
257	20240705	144900	361230770	5970	5980	5980	5970	108
258	20240705	144800	360585930	5980	5980	5980	5980	5
259	20240705	144700	360556030	5970	5970	5970	5970	344
260	20240705	144600	358502350	5970	5970	5970	5970	0
261	20240705	144500	358502350	5970	5970	5970	5970	9
262	20240705	144400	358448620	5970	5970	5970	5970	0
263	20240705	144300	358448620	5970	5970	5970	5970	7
264	20240705	144200	358406830	5970	5970	5970	5970	10
265	20240705	144100	358347130	5970	5970	5970	5970	108
266	20240705	144000	357702370	5970	5970	5970	5970	0
267	20240705	143900	357702370	5970	5970	5970	5970	6
268	20240705	143800	357666550	5970	5970	5970	5970	0
269	20240705	143700	357666550	5970	5970	5970	5970	8
270	20240705	143600	357618790	5970	5970	5970	5970	0
271	20240705	143500	357618790	5970	5970	5970	5970	9
272	20240705	143400	357565060	5980	5980	5980	5980	0
273	20240705	143300	357565060	5980	5980	5980	5980	8
274	20240705	143200	357517220	5980	5980	5980	5980	0
275	20240705	143100	357517220	5980	5980	5980	5980	6
276	20240705	143000	357481340	5980	5970	5980	5970	2165
277	20240705	142900	344556280	5990	5960	5990	5960	4080
278	20240705	142800	320141750	5970	5970	5970	5970	108
279	20240705	142700	319496990	5970	5970	5970	5970	186
280	20240705	142600	318386570	5970	5960	5970	5960	118
281	20240705	142500	317683280	5970	5970	5970	5970	120
282	20240705	142400	316966880	5970	5970	5970	5970	1
283	20240705	142300	316960910	5960	5970	5970	5960	81
284	20240705	142200	316477410	5960	5960	5960	5960	0
285	20240705	142100	316477410	5960	5970	5970	5960	70
286	20240705	142000	316059580	5970	5970	5970	5970	205
287	20240705	141900	314835730	5970	5970	5970	5960	14
288	20240705	141800	314752220	5970	5970	5970	5970	207
289	20240705	141700	313516430	5970	5970	5970	5960	102
290	20240705	141600	312907560	5970	5970	5970	5970	66
291	20240705	141500	312513540	5970	5970	5970	5970	154
292	20240705	141400	311594160	5960	5970	5970	5960	121
293	20240705	141300	310871860	5970	5970	5970	5970	205
294	20240705	141200	309648010	5970	5970	5970	5960	91
295	20240705	141100	309104810	5970	5970	5970	5970	159
296	20240705	141000	308155580	5980	5980	5980	5960	82
297	20240705	140900	307665360	5980	5980	5980	5980	63
298	20240705	140800	307288620	5980	5960	5980	5960	94
299	20240705	140700	306726640	5980	5980	5980	5980	77
300	20240705	140600	306266180	5960	5960	5960	5960	0
301	20240705	140500	306266180	5960	5980	5980	5960	65
302	20240705	140400	305877640	5980	5980	5980	5980	167
303	20240705	140300	304878980	5980	5980	5980	5970	79
304	20240705	140200	304406630	5980	5980	5980	5970	241
305	20240705	140100	302966950	5970	5980	5980	5970	72
306	20240705	140000	302536460	5980	5980	5980	5980	110
307	20240705	135900	301878660	5980	5980	5980	5970	183
308	20240705	135800	300784390	5980	5970	5980	5970	100
309	20240705	135700	300187290	5970	5980	5980	5970	131
310	20240705	135600	299405210	5970	5980	5980	5970	67
311	20240705	135500	299004620	5980	5980	5980	5980	90
312	20240705	135400	298466420	5970	5980	5980	5960	126
313	20240705	135300	297713280	5980	5980	5980	5980	78
314	20240705	135200	297246840	5980	5980	5980	5960	138
315	20240705	135100	296421740	5980	5980	5980	5980	83
316	20240705	135000	295925400	5980	5980	5980	5960	145
317	20240705	134900	295058440	5980	5980	5980	5980	102
318	20240705	134800	294448480	5980	5980	5980	5960	4013
319	20240705	134700	270529530	5970	5980	5980	5970	60
320	20240705	134600	270170800	5980	5980	5980	5980	91
321	20240705	134500	269626620	5980	5980	5980	5970	107
322	20240705	134400	268986830	5980	5980	5980	5980	114
323	20240705	134300	268305110	5980	5990	5990	5970	193
324	20240705	134200	267149940	5990	5990	5990	5990	117
325	20240705	134100	266449110	5990	5980	5990	5980	143
326	20240705	134000	265593120	5980	5970	5980	5970	271
327	20240705	133900	263974830	5990	5990	5990	5990	1
328	20240705	133800	263968840	5970	5990	5990	5970	136
329	20240705	133700	263154340	5990	5990	5990	5990	106
330	20240705	133600	262519400	5990	5990	5990	5970	72
331	20240705	133500	262088260	5990	5990	5990	5990	101
332	20240705	133400	261483270	5990	5970	5990	5970	123
333	20240705	133300	260746640	5990	5980	5990	5980	229
334	20240705	133200	259376340	5990	5980	5990	5980	198
335	20240705	133100	258191390	5990	5990	5990	5990	147
336	20240705	133000	257310860	5990	5980	5990	5980	108
337	20240705	132900	256664940	5980	5990	5990	5980	153
338	20240705	132800	255748540	5990	5990	5990	5990	88
339	20240705	132700	255221420	5990	5990	5990	5980	88
340	20240705	132600	254694370	5990	5990	5990	5990	96
341	20240705	132500	254119330	5980	5990	5990	5980	8
342	20240705	132400	254071480	5980	5980	5980	5980	106
343	20240705	132300	253437600	5980	5970	5980	5970	92
344	20240705	132200	252887510	5980	5970	5980	5970	516
345	20240705	132100	249805830	5970	5980	5980	5970	1100
346	20240705	132000	243237830	5970	5980	5980	5970	98
347	20240705	131900	242651860	5980	5980	5980	5980	90
348	20240705	131800	242113660	5970	5980	5980	5970	71
349	20240705	131700	241689150	5980	5980	5980	5980	177
350	20240705	131600	240630690	5980	5980	5980	5970	17
351	20240705	131500	240529100	5980	5980	5980	5980	195
352	20240705	131400	239363000	5980	5970	5980	5970	91
353	20240705	131300	238818890	5980	5980	5980	5980	79
354	20240705	131200	238346470	5980	5980	5980	5980	173
355	20240705	131100	237311930	5970	5980	5980	5970	8
356	20240705	131000	237264160	5970	5970	5970	5970	19
357	20240705	130900	237150730	5960	5970	5970	5960	55
358	20240705	130800	236822450	5970	5970	5970	5970	94
359	20240705	130700	236261270	5960	5970	5970	5960	113
360	20240705	130600	235586730	5970	5970	5970	5970	117
361	20240705	130500	234888240	5970	5960	5970	5960	95
362	20240705	130400	234321160	5970	5970	5970	5970	82
363	20240705	130300	233831620	5960	5960	5960	5960	0
364	20240705	130200	233831620	5960	5970	5970	5960	74
365	20240705	130100	233389910	5970	5970	5970	5970	1
366	20240705	130000	233383940	5960	5970	5970	5960	97
367	20240705	125900	232804920	5970	5970	5970	5970	72
368	20240705	125800	232375080	5960	5970	5970	5960	55
369	20240705	125700	232046800	5970	5970	5970	5970	84
370	20240705	125600	231545320	5960	5970	5970	5960	87
371	20240705	125500	231026000	5970	5970	5970	5970	95
372	20240705	125400	230458850	5960	5960	5960	5960	5
373	20240705	125300	230429050	5960	5970	5970	5960	61
374	20240705	125200	230064950	5970	5970	5970	5970	84
375	20240705	125100	229563470	5970	5970	5970	5960	139
376	20240705	125000	228733710	5970	5970	5970	5970	94
377	20240705	124900	228172530	5970	5970	5970	5960	196
378	20240705	124800	227002480	5970	5970	5970	5970	91
379	20240705	124700	226459210	5960	5970	5970	5960	139
380	20240705	124600	225629950	5970	5970	5970	5970	84
381	20240705	124500	225128470	5970	5970	5970	5970	195
382	20240705	124400	223964320	5970	5980	5980	5970	336
383	20240705	124300	221957610	5980	5980	5980	5980	94
384	20240705	124200	221395490	5970	5970	5970	5970	7
385	20240705	124100	221353700	5970	5970	5970	5970	0
386	20240705	124000	221353700	5970	5970	5970	5970	1307
387	20240705	123900	213550910	5970	5970	5970	5970	0
388	20240705	123800	213550910	5970	5970	5970	5970	7
389	20240705	123700	213509120	5980	5980	5980	5980	156
390	20240705	123600	212576240	5980	5980	5980	5980	91
391	20240705	123500	212032060	5970	5980	5980	5970	166
392	20240705	123400	211039460	5980	5980	5980	5970	1106
393	20240705	123300	204435690	5980	5980	5980	5970	219
394	20240705	123200	203126150	5990	5990	5990	5990	88
395	20240705	123100	202599030	5990	5980	5990	5980	88
396	20240705	123000	202071990	5980	5990	5990	5980	240
397	20240705	122900	200635890	5990	5980	5990	5980	9
398	20240705	122800	200582060	5990	5990	5990	5990	206
399	20240705	122700	199348120	5990	5990	5990	5990	1
400	20240705	122600	199342130	5980	5990	5990	5980	209
401	20240705	122500	198090300	5970	5970	5970	5970	0
402	20240705	122400	198090300	5970	5990	5990	5970	112
403	20240705	122300	197419580	5990	5990	5990	5990	155
404	20240705	122200	196491130	5990	5970	5990	5970	106
405	20240705	122100	195856350	5990	5990	5990	5990	94
406	20240705	122000	195293290	5970	5980	5980	5970	8
407	20240705	121900	195245500	5990	5990	5990	5990	191
408	20240705	121800	194101410	5990	5990	5990	5990	71
409	20240705	121700	193676120	5980	5990	5990	5980	105
410	20240705	121600	193047250	5990	5990	5990	5990	158
411	20240705	121500	192100830	5980	5990	5990	5980	90
412	20240705	121400	191561810	5990	5980	5990	5980	130
413	20240705	121300	190783860	5980	5980	5980	5970	10
414	20240705	121200	190724140	5970	5970	5970	5970	0
415	20240705	121100	190724140	5970	5970	5970	5970	8
416	20240705	121000	190676380	5970	5970	5970	5970	0
417	20240705	120900	190676380	5970	5970	5970	5970	0
418	20240705	120800	190676380	5970	5970	5970	5970	8
419	20240705	120700	190628620	5970	5970	5970	5970	0
420	20240705	120600	190628620	5970	5980	5980	5970	67
421	20240705	120500	190228040	5980	5970	5980	5970	801
422	20240705	120400	185446060	5980	5970	5980	5970	9
423	20240705	120300	185392320	5970	5970	5970	5970	0
424	20240705	120200	185392320	5970	5970	5970	5970	8
425	20240705	120100	185344560	5980	5980	5980	5980	88
426	20240705	120000	184818320	5980	5980	5980	5980	183
427	20240705	115900	183723980	5970	5980	5980	5970	85
428	20240705	115800	183215760	5980	5990	5990	5980	203
429	20240705	115700	182000940	5990	5990	5990	5980	94
430	20240705	115600	181437960	5990	5990	5990	5980	215
431	20240705	115500	180151110	5980	5990	5990	5980	78
432	20240705	115400	179683970	5980	5990	5990	5980	105
433	20240705	115300	179056020	5980	5990	5990	5980	75
434	20240705	115200	178606850	5990	5990	5990	5990	89
435	20240705	115100	178073740	5990	5990	5990	5990	164
436	20240705	115000	177091380	5980	5990	5990	5980	98
437	20240705	114900	176504440	5990	5990	5990	5990	73
438	20240705	114800	176067170	5990	5980	5990	5980	137
439	20240705	114700	175247240	5980	5980	5980	5980	124
440	20240705	114600	174505720	5980	5980	5980	5970	155
441	20240705	114500	173578900	5980	5980	5980	5980	87
442	20240705	114400	173058640	5980	5980	5980	5970	196
443	20240705	114300	171886640	5980	5980	5980	5980	63
444	20240705	114200	171509900	5980	5980	5980	5980	64
445	20240705	114100	171127180	5970	5980	5980	5970	84
446	20240705	114000	170624940	5980	5980	5980	5980	57
447	20240705	113900	170284080	5980	5990	5990	5970	217
448	20240705	113800	168984420	5990	5990	5990	5990	102
449	20240705	113700	168373440	5990	5990	5990	5970	15
450	20240705	113600	168283750	5970	5990	5990	5970	93
451	20240705	113500	167726880	5990	5970	5990	5970	83
452	20240705	113400	167229870	5990	5990	5990	5990	155
453	20240705	113300	166301420	5990	5990	5990	5990	69
454	20240705	113200	165888110	5970	5990	5990	5970	177
455	20240705	113100	164828010	5990	5990	5990	5980	164
456	20240705	113000	163846650	5980	5990	5990	5980	118
457	20240705	112900	163140910	5980	5990	5990	5980	184
458	20240705	112800	162039750	5990	5990	5990	5980	15
459	20240705	112700	161949980	5990	5990	5990	5980	161
460	20240705	112600	160985600	5990	5980	5990	5980	88
461	20240705	112500	160458560	5980	5980	5980	5980	134
462	20240705	112400	159657240	5980	5980	5980	5980	77
463	20240705	112300	159196780	5970	5980	5980	5970	91
464	20240705	112200	158652680	5970	5980	5980	5970	158
465	20240705	112100	157708840	5980	5980	5980	5970	87
466	20240705	112000	157188660	5980	5980	5980	5980	127
467	20240705	111900	156429200	5970	5980	5980	5970	11
468	20240705	111800	156363500	5970	5980	5980	5970	184
469	20240705	111700	155264180	5980	5970	5980	5970	10
470	20240705	111600	155204470	5980	5980	5980	5980	135
471	20240705	111500	154397170	5980	5980	5980	5980	5
472	20240705	111400	154367270	5960	5990	5990	5960	5065
473	20240705	111300	124127350	5990	5990	5990	5990	110
474	20240705	111200	123468450	5970	5990	5990	5970	70
475	20240705	111100	123049310	5990	5990	5990	5990	151
476	20240705	111000	122144820	5990	5970	5990	5970	12
477	20240705	110900	122073100	5990	5990	5990	5990	162
478	20240705	110800	121102720	5990	5970	5990	5970	16
479	20240705	110700	121007040	5990	5990	5990	5990	97
480	20240705	110600	120426010	5990	5990	5990	5990	171
481	20240705	110500	119401720	5970	5990	5990	5970	87
482	20240705	110400	118880740	5990	5990	5990	5990	196
483	20240705	110300	117706700	5990	5990	5990	5980	77
484	20240705	110200	117245550	5990	5990	5990	5990	181
485	20240705	110100	116161360	5990	5990	5990	5980	73
486	20240705	110000	115724170	5990	5990	5990	5990	107
487	20240705	105900	115083240	5990	5980	5990	5980	158
488	20240705	105800	114137900	5990	5990	5990	5990	100
489	20240705	105700	113538900	5990	5990	5990	5990	166
490	20240705	105600	112544560	5980	5980	5990	5980	195
491	20240705	105500	111377590	5990	5990	5990	5980	105
492	20240705	105400	110749640	5980	5980	5990	5980	22
493	20240705	105300	110618070	5980	5980	5980	5980	97
494	20240705	105200	110038010	5980	5980	5980	5970	227
495	20240705	105100	108680630	5980	5970	5980	5970	103
496	20240705	105000	108064710	5970	5980	5980	5970	88
497	20240705	104900	107538670	5980	5980	5980	5980	71
498	20240705	104800	107114090	5980	5980	5980	5970	97
499	20240705	104700	106534050	5970	5980	5980	5970	72
500	20240705	104600	106103570	5980	5980	5980	5970	145
501	20240705	104500	105236640	5970	5980	5980	5970	109
502	20240705	104400	104584900	5980	5980	5980	5970	93
503	20240705	104300	104028780	5980	5980	5980	5970	100
504	20240705	104200	103430980	5980	5980	5980	5980	64
505	20240705	104100	103048260	5980	5980	5980	5970	178
506	20240705	104000	101983900	5980	5970	5980	5970	19
507	20240705	103900	101870420	5980	5980	5980	5980	102
508	20240705	103800	101260460	5970	5980	5980	5970	129
509	20240705	103700	100489240	5980	5970	5980	5970	91
510	20240705	103600	99945080	5980	5980	5980	5970	191
511	20240705	103500	98802980	5980	5980	5980	5980	111
512	20240705	103400	98139200	5980	5990	5990	5980	260
513	20240705	103300	96584330	5980	5990	5990	5980	69
514	20240705	103200	96171040	5990	5980	5990	5980	71
515	20240705	103100	95745850	5990	5990	5990	5990	197
516	20240705	103000	94565820	5990	5990	5990	5990	86
517	20240705	102900	94050680	5980	5980	5990	5980	114
518	20240705	102800	93368920	5980	5990	5990	5980	116
519	20240705	102700	92675200	5980	5990	5990	5980	174
520	20240705	102600	91634160	5990	5980	5990	5980	119
521	20240705	102500	90922470	5980	5980	5990	5980	25
522	20240705	102400	90772940	5980	5990	5990	5980	218
523	20240705	102300	89469240	5990	5980	5990	5980	11
524	20240705	102200	89403450	5990	5990	5990	5990	179
525	20240705	102100	88331240	5990	5990	5990	5990	4
526	20240705	102000	88307280	5980	5990	5990	5980	129
527	20240705	101900	87534650	5990	5990	5990	5990	66
528	20240705	101800	87139310	5980	5990	5990	5980	122
529	20240705	101700	86408610	5990	5990	5990	5990	170
530	20240705	101600	85390310	5990	5980	5990	5980	111
531	20240705	101500	84726500	5980	5970	5980	5970	33
532	20240705	101400	84529180	5990	5980	5990	5970	97
533	20240705	101300	83948290	5990	5990	5990	5980	204
534	20240705	101200	82726350	5990	5990	5990	5980	205
535	20240705	101100	81499400	5980	5990	5990	5980	82
536	20240705	101000	81008300	5990	5990	5990	5990	184
537	20240705	100900	79906140	5990	5990	5990	5980	367
538	20240705	100800	77710890	5980	5990	5990	5980	4
539	20240705	100700	77686950	5980	5990	5990	5980	14
540	20240705	100600	77603170	5990	5990	5990	5990	188
541	20240705	100500	76477050	5980	5980	5980	5980	308
542	20240705	100400	74635210	5990	5990	5990	5990	58
543	20240705	100300	74287790	5990	5990	5990	5990	107
544	20240705	100200	73646860	5980	5980	5990	5980	429
545	20240705	100100	71080250	5980	5990	5990	5980	115
546	20240705	100000	70392520	5980	5990	5990	5980	37
547	20240705	095900	70171170	5980	5980	5980	5980	0
548	20240705	095800	70171170	5980	5980	5980	5980	223
549	20240705	095700	68837630	5980	5980	5980	5980	18
550	20240705	095600	68729990	5980	5980	5980	5980	58
551	20240705	095500	68383150	5980	5990	5990	5980	255
552	20240705	095400	66857400	5980	5980	5980	5980	102
553	20240705	095300	66247440	5980	5980	5980	5980	38
554	20240705	095200	66020200	5980	5990	5990	5980	1559
555	20240705	095100	56696790	5980	5980	5980	5980	8
556	20240705	095000	56648950	5980	5980	5990	5980	35
557	20240705	094900	56439640	5980	5990	5990	5980	1054
558	20240705	094800	50135510	5980	5990	5990	5980	3781
559	20240705	094700	27490040	5990	5990	5990	5990	29
560	20240705	094600	27316330	5990	5990	5990	5990	2
561	20240705	094500	27304350	5990	5990	5990	5990	0
562	20240705	094400	27304350	5990	5990	5990	5990	10
563	20240705	094300	27244450	5990	5990	5990	5990	270
564	20240705	094200	25627150	6000	5990	6000	5990	9
565	20240705	094100	25573230	6000	5990	6000	5990	259
566	20240705	094000	24021810	5990	5990	5990	5990	10
567	20240705	093900	23961910	5990	5990	5990	5990	0
568	20240705	093800	23961910	5990	6000	6000	5990	9
569	20240705	093700	23907990	6000	6000	6000	6000	0
570	20240705	093600	23907990	6000	5990	6000	5990	13
571	20240705	093500	23830110	5990	5990	5990	5990	6
572	20240705	093400	23794170	5990	5990	5990	5990	0
573	20240705	093300	23794170	5990	5990	5990	5990	0
574	20240705	093200	23794170	5990	5990	5990	5990	22
575	20240705	093100	23662390	5990	5990	5990	5990	1
576	20240705	093000	23656400	5990	5990	5990	5990	0
577	20240705	092900	23656400	5990	5990	5990	5990	0
578	20240705	092800	23656400	5990	5990	5990	5990	0
579	20240705	092700	23656400	5990	5990	5990	5990	0
580	20240705	092600	23656400	5990	5990	5990	5990	0
581	20240705	092500	23656400	5990	5990	5990	5990	0
582	20240705	092400	23656400	5990	5990	5990	5990	10
583	20240705	092300	23596500	5990	5990	5990	5990	10
584	20240705	092200	23536600	6000	6000	6000	6000	0
585	20240705	092100	23536600	6000	6000	6000	6000	0
586	20240705	092000	23536600	6000	6000	6000	6000	0
587	20240705	091900	23536600	6000	6000	6000	6000	0
588	20240705	091800	23536600	6000	6000	6000	6000	150
589	20240705	091700	22636600	6000	6000	6000	6000	1
590	20240705	091600	22630600	5990	5990	5990	5990	1690
591	20240705	091500	12507500	6000	6000	6000	6000	0
592	20240705	091400	12507500	6000	6000	6000	6000	1
593	20240705	091300	12501500	5990	5990	5990	5990	0
594	20240705	091200	12501500	5990	5990	5990	5990	0
595	20240705	091100	12501500	5990	5990	5990	5990	0
596	20240705	091000	12501500	5990	5990	5990	5990	0
597	20240705	090900	12501500	5990	5990	5990	5990	360
598	20240705	090800	10345100	5990	5990	5990	5990	1
599	20240705	090700	10339110	6000	6000	6000	6000	1
600	20240705	090600	10333110	5990	5990	5990	5990	1000
601	20240705	090500	4343110	5990	5990	5990	5990	0
602	20240705	090400	4343110	5990	5990	5990	5990	380
603	20240705	090300	2066910	6000	5990	6000	5990	22
604	20240705	090200	1935120	5990	5990	5990	5990	55
605	20240705	090100	1605670	5990	5990	5990	5990	222
606	20240705	090000	275890	5990	6000	6000	5990	46