KissMeData/017370/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190500	301073450	7950	7950	7950	7950	2114
3	20240705	190400	301073450	7950	7950	7950	7950	0
4	20240705	190300	301073450	7950	7950	7950	7950	0
5	20240705	190200	301073450	7950	7950	7950	7950	0
6	20240705	190100	301073450	7950	7950	7950	7950	0
7	20240705	190000	301073450	7950	7950	7950	7950	0
8	20240705	185900	301073450	7950	7950	7950	7950	0
9	20240705	185800	301073450	7950	7950	7950	7950	0
10	20240705	185700	301073450	7950	7950	7950	7950	0
11	20240705	185600	301073450	7950	7950	7950	7950	0
12	20240705	185500	301073450	7950	7950	7950	7950	0
13	20240705	185400	301073450	7950	7950	7950	7950	0
14	20240705	185300	301073450	7950	7950	7950	7950	0
15	20240705	185200	301073450	7950	7950	7950	7950	0
16	20240705	185100	301073450	7950	7950	7950	7950	0
17	20240705	185000	301073450	7950	7950	7950	7950	0
18	20240705	184900	301073450	7950	7950	7950	7950	0
19	20240705	184800	301073450	7950	7950	7950	7950	0
20	20240705	184700	301073450	7950	7950	7950	7950	0
21	20240705	184600	301073450	7950	7950	7950	7950	0
22	20240705	184500	301073450	7950	7950	7950	7950	0
23	20240705	184400	301073450	7950	7950	7950	7950	0
24	20240705	184300	301073450	7950	7950	7950	7950	0
25	20240705	184200	301073450	7950	7950	7950	7950	0
26	20240705	184100	301073450	7950	7950	7950	7950	0
27	20240705	184000	301073450	7950	7950	7950	7950	0
28	20240705	183900	301073450	7950	7950	7950	7950	0
29	20240705	183800	301073450	7950	7950	7950	7950	0
30	20240705	183700	301073450	7950	7950	7950	7950	0
31	20240705	183600	301073450	7950	7950	7950	7950	0
32	20240705	183500	301073450	7950	7950	7950	7950	2114
33	20240705	183400	301073450	7950	7950	7950	7950	0
34	20240705	183300	301073450	7950	7950	7950	7950	0
35	20240705	183200	301073450	7950	7950	7950	7950	0
36	20240705	183100	301073450	7950	7950	7950	7950	0
37	20240705	183000	301073450	7950	7950	7950	7950	0
38	20240705	182900	301073450	7950	7950	7950	7950	0
39	20240705	182800	301073450	7950	7950	7950	7950	0
40	20240705	182700	301073450	7950	7950	7950	7950	0
41	20240705	182600	301073450	7950	7950	7950	7950	0
42	20240705	182500	301073450	7950	7950	7950	7950	0
43	20240705	182400	301073450	7950	7950	7950	7950	0
44	20240705	182300	301073450	7950	7950	7950	7950	0
45	20240705	182200	301073450	7950	7950	7950	7950	0
46	20240705	182100	301073450	7950	7950	7950	7950	0
47	20240705	182000	301073450	7950	7950	7950	7950	0
48	20240705	181900	301073450	7950	7950	7950	7950	0
49	20240705	181800	301073450	7950	7950	7950	7950	0
50	20240705	181700	301073450	7950	7950	7950	7950	0
51	20240705	181600	301073450	7950	7950	7950	7950	0
52	20240705	181500	301073450	7950	7950	7950	7950	0
53	20240705	181400	301073450	7950	7950	7950	7950	0
54	20240705	181300	301073450	7950	7950	7950	7950	0
55	20240705	181200	301073450	7950	7950	7950	7950	0
56	20240705	181100	301073450	7950	7950	7950	7950	0
57	20240705	181000	301073450	7950	7950	7950	7950	0
58	20240705	180900	301073450	7950	7950	7950	7950	0
59	20240705	180800	301073450	7950	7950	7950	7950	0
60	20240705	180700	301073450	7950	7950	7950	7950	0
61	20240705	180600	301073450	7950	7950	7950	7950	0
62	20240705	180500	301073450	7950	7950	7950	7950	2114
63	20240705	180400	301073450	7950	7950	7950	7950	0
64	20240705	180300	301073450	7950	7950	7950	7950	0
65	20240705	180200	301073450	7950	7950	7950	7950	0
66	20240705	180100	301073450	7950	7950	7950	7950	0
67	20240705	180000	301073450	7950	7950	7950	7950	0
68	20240705	175900	301073450	7950	7950	7950	7950	0
69	20240705	175800	301073450	7950	7950	7950	7950	0
70	20240705	175700	301073450	7950	7950	7950	7950	0
71	20240705	175600	301073450	7950	7950	7950	7950	0
72	20240705	175500	301073450	7950	7950	7950	7950	0
73	20240705	175400	301073450	7950	7950	7950	7950	0
74	20240705	175300	301073450	7950	7950	7950	7950	0
75	20240705	175200	301073450	7950	7950	7950	7950	0
76	20240705	175100	301073450	7950	7950	7950	7950	0
77	20240705	175000	301073450	7950	7950	7950	7950	0
78	20240705	174900	301073450	7950	7950	7950	7950	0
79	20240705	174800	301073450	7950	7950	7950	7950	0
80	20240705	174700	301073450	7950	7950	7950	7950	0
81	20240705	174600	301073450	7950	7950	7950	7950	0
82	20240705	174500	301073450	7950	7950	7950	7950	0
83	20240705	174400	301073450	7950	7950	7950	7950	0
84	20240705	174300	301073450	7950	7950	7950	7950	0
85	20240705	174200	301073450	7950	7950	7950	7950	0
86	20240705	174100	301073450	7950	7950	7950	7950	0
87	20240705	174000	301073450	7950	7950	7950	7950	0
88	20240705	173900	301073450	7950	7950	7950	7950	0
89	20240705	173800	301073450	7950	7950	7950	7950	0
90	20240705	173700	301073450	7950	7950	7950	7950	0
91	20240705	173600	301073450	7950	7950	7950	7950	0
92	20240705	173500	301073450	7950	7950	7950	7950	2114
93	20240705	173400	301073450	7950	7950	7950	7950	0
94	20240705	173300	301073450	7950	7950	7950	7950	0
95	20240705	173200	301073450	7950	7950	7950	7950	0
96	20240705	173100	301073450	7950	7950	7950	7950	0
97	20240705	173000	301073450	7950	7950	7950	7950	0
98	20240705	172900	301073450	7950	7950	7950	7950	0
99	20240705	172800	301073450	7950	7950	7950	7950	0
100	20240705	172700	301073450	7950	7950	7950	7950	0
101	20240705	172600	301073450	7950	7950	7950	7950	0
102	20240705	172500	301073450	7950	7950	7950	7950	0
103	20240705	172400	301073450	7950	7950	7950	7950	0
104	20240705	172300	301073450	7950	7950	7950	7950	0
105	20240705	172200	301073450	7950	7950	7950	7950	0
106	20240705	172100	301073450	7950	7950	7950	7950	0
107	20240705	172000	301073450	7950	7950	7950	7950	0
108	20240705	171900	301073450	7950	7950	7950	7950	0
109	20240705	171800	301073450	7950	7950	7950	7950	0
110	20240705	171700	301073450	7950	7950	7950	7950	0
111	20240705	171600	301073450	7950	7950	7950	7950	0
112	20240705	171500	301073450	7950	7950	7950	7950	0
113	20240705	171400	301073450	7950	7950	7950	7950	0
114	20240705	171300	301073450	7950	7950	7950	7950	0
115	20240705	171200	301073450	7950	7950	7950	7950	0
116	20240705	171100	301073450	7950	7950	7950	7950	0
117	20240705	171000	301073450	7950	7950	7950	7950	0
118	20240705	170900	301073450	7950	7950	7950	7950	0
119	20240705	170800	301073450	7950	7950	7950	7950	0
120	20240705	170700	301073450	7950	7950	7950	7950	0
121	20240705	170600	301073450	7950	7950	7950	7950	0
122	20240705	170500	301073450	7950	7950	7950	7950	2114
123	20240705	170400	301073450	7950	7950	7950	7950	0
124	20240705	170300	301073450	7950	7950	7950	7950	0
125	20240705	170200	301073450	7950	7950	7950	7950	0
126	20240705	170100	301073450	7950	7950	7950	7950	0
127	20240705	170000	301073450	7950	7950	7950	7950	0
128	20240705	165900	301073450	7950	7950	7950	7950	0
129	20240705	165800	301073450	7950	7950	7950	7950	0
130	20240705	165700	301073450	7950	7950	7950	7950	0
131	20240705	165600	301073450	7950	7950	7950	7950	0
132	20240705	165500	301073450	7950	7950	7950	7950	0
133	20240705	165400	301073450	7950	7950	7950	7950	0
134	20240705	165300	301073450	7950	7950	7950	7950	0
135	20240705	165200	301073450	7950	7950	7950	7950	0
136	20240705	165100	301073450	7950	7950	7950	7950	0
137	20240705	165000	301073450	7950	7950	7950	7950	0
138	20240705	164900	301073450	7950	7950	7950	7950	0
139	20240705	164800	301073450	7950	7950	7950	7950	0
140	20240705	164700	301073450	7950	7950	7950	7950	0
141	20240705	164600	301073450	7950	7950	7950	7950	0
142	20240705	164500	301073450	7950	7950	7950	7950	0
143	20240705	164400	301073450	7950	7950	7950	7950	0
144	20240705	164300	301073450	7950	7950	7950	7950	0
145	20240705	164200	301073450	7950	7950	7950	7950	0
146	20240705	164100	301073450	7950	7950	7950	7950	0
147	20240705	164000	301073450	7950	7950	7950	7950	0
148	20240705	163900	301073450	7950	7950	7950	7950	0
149	20240705	163800	301073450	7950	7950	7950	7950	0
150	20240705	163700	301073450	7950	7950	7950	7950	0
151	20240705	163600	301073450	7950	7950	7950	7950	0
152	20240705	163500	301073450	7950	7950	7950	7950	2114
153	20240705	163400	301073450	7950	7950	7950	7950	0
154	20240705	163300	301073450	7950	7950	7950	7950	0
155	20240705	163200	301073450	7950	7950	7950	7950	0
156	20240705	163100	301073450	7950	7950	7950	7950	0
157	20240705	163000	301073450	7950	7950	7950	7950	0
158	20240705	162900	301073450	7950	7950	7950	7950	0
159	20240705	162800	301073450	7950	7950	7950	7950	0
160	20240705	162700	301073450	7950	7950	7950	7950	0
161	20240705	162600	301073450	7950	7950	7950	7950	0
162	20240705	162500	301073450	7950	7950	7950	7950	0
163	20240705	162400	301073450	7950	7950	7950	7950	0
164	20240705	162300	301073450	7950	7950	7950	7950	0
165	20240705	162200	301073450	7950	7950	7950	7950	0
166	20240705	162100	301073450	7950	7950	7950	7950	0
167	20240705	162000	301073450	7950	7950	7950	7950	0
168	20240705	161900	301073450	7950	7950	7950	7950	0
169	20240705	161800	301073450	7950	7950	7950	7950	0
170	20240705	161700	301073450	7950	7950	7950	7950	0
171	20240705	161600	301073450	7950	7950	7950	7950	0
172	20240705	161500	301073450	7950	7950	7950	7950	0
173	20240705	161400	301073450	7950	7950	7950	7950	0
174	20240705	161300	301073450	7950	7950	7950	7950	0
175	20240705	161200	301073450	7950	7950	7950	7950	0
176	20240705	161100	301073450	7950	7950	7950	7950	0
177	20240705	161000	301073450	7950	7950	7950	7950	0
178	20240705	160900	301073450	7950	7950	7950	7950	0
179	20240705	160800	301073450	7950	7950	7950	7950	0
180	20240705	160700	301073450	7950	7950	7950	7950	0
181	20240705	160600	301073450	7950	7950	7950	7950	0
182	20240705	160500	301073450	7950	7950	7950	7950	2114
183	20240705	160400	301073450	7950	7950	7950	7950	0
184	20240705	160300	301073450	7950	7950	7950	7950	0
185	20240705	160200	301073450	7950	7950	7950	7950	0
186	20240705	160100	301073450	7950	7950	7950	7950	0
187	20240705	160000	301073450	7950	7950	7950	7950	0
188	20240705	155900	301073450	7950	7950	7950	7950	0
189	20240705	155800	301073450	7950	7950	7950	7950	0
190	20240705	155700	301073450	7950	7950	7950	7950	0
191	20240705	155600	301073450	7950	7950	7950	7950	0
192	20240705	155500	301073450	7950	7950	7950	7950	0
193	20240705	155400	301073450	7950	7950	7950	7950	0
194	20240705	155300	301073450	7950	7950	7950	7950	0
195	20240705	155200	301073450	7950	7950	7950	7950	0
196	20240705	155100	301073450	7950	7950	7950	7950	0
197	20240705	155000	301073450	7950	7950	7950	7950	0
198	20240705	154900	301073450	7950	7950	7950	7950	0
199	20240705	154800	301073450	7950	7950	7950	7950	0
200	20240705	154700	301073450	7950	7950	7950	7950	0
201	20240705	154600	301073450	7950	7950	7950	7950	0
202	20240705	154500	301073450	7950	7950	7950	7950	0
203	20240705	154400	301073450	7950	7950	7950	7950	0
204	20240705	154300	301073450	7950	7950	7950	7950	0
205	20240705	154200	301073450	7950	7950	7950	7950	0
206	20240705	154100	301073450	7950	7950	7950	7950	0
207	20240705	154000	301073450	7950	7950	7950	7950	0
208	20240705	153900	301073450	7950	7950	7950	7950	0
209	20240705	153800	301073450	7950	7950	7950	7950	0
210	20240705	153700	301073450	7950	7950	7950	7950	0
211	20240705	153600	301073450	7950	7950	7950	7950	0
212	20240705	153500	301073450	7950	7950	7950	7950	2114
213	20240705	153400	301073450	7950	7950	7950	7950	0
214	20240705	153300	301073450	7950	7950	7950	7950	0
215	20240705	153200	301073450	7950	7950	7950	7950	0
216	20240705	153100	301073450	7950	7950	7950	7950	0
217	20240705	153000	301073450	7950	7950	7950	7950	2114
218	20240705	152900	284267150	7940	7940	7940	7940	0
219	20240705	152800	284267150	7940	7940	7940	7940	0
220	20240705	152700	284267150	7940	7940	7940	7940	0
221	20240705	152600	284267150	7940	7940	7940	7940	0
222	20240705	152500	284267150	7940	7940	7940	7940	0
223	20240705	152400	284267150	7940	7940	7940	7940	0
224	20240705	152300	284267150	7940	7940	7940	7940	0
225	20240705	152200	284267150	7940	7940	7940	7940	0
226	20240705	152100	284267150	7940	7940	7940	7940	0
227	20240705	152000	284267150	7940	7940	7940	7940	0
228	20240705	151900	284267150	7940	7930	7940	7930	540
229	20240705	151800	279984050	7940	7940	7940	7940	50
230	20240705	151700	279587050	7950	7950	7950	7950	1
231	20240705	151600	279579100	7950	7950	7950	7950	5
232	20240705	151500	279539350	7950	7940	7950	7940	51
233	20240705	151400	279134390	7950	7950	7950	7950	80
234	20240705	151300	278498390	7950	7950	7950	7950	125
235	20240705	151200	277504640	7950	7940	7950	7940	104
236	20240705	151100	276678840	7950	7950	7950	7950	0
237	20240705	151000	276678840	7950	7950	7950	7950	42
238	20240705	150900	276344940	7950	7950	7950	7950	1130
239	20240705	150800	267361440	7950	7950	7950	7950	42
240	20240705	150700	267027540	7950	7950	7950	7950	42
241	20240705	150600	266693640	7940	7950	7950	7940	160
242	20240705	150500	265423230	7950	7950	7950	7950	150
243	20240705	150400	264230730	7960	7960	7960	7960	42
244	20240705	150300	263896410	7950	7950	7950	7950	3
245	20240705	150200	263872560	7950	7950	7950	7950	342
246	20240705	150100	261153660	7940	7940	7940	7940	0
247	20240705	150000	261153660	7940	7940	7950	7940	104
248	20240705	145900	260327480	7960	7960	7960	7960	41
249	20240705	145800	260001120	7950	7950	7950	7950	1
250	20240705	145700	259993170	7950	7960	7960	7950	44
251	20240705	145600	259642950	7960	7940	7960	7940	163
252	20240705	145500	258347070	7940	7940	7940	7940	5
253	20240705	145400	258307370	7940	7950	7950	7940	48
254	20240705	145300	257925830	7940	7940	7950	7940	307
255	20240705	145200	255488240	7960	7950	7960	7950	44
256	20240705	145100	255138190	7950	7940	7950	7940	145
257	20240705	145000	253985480	7940	7950	7950	7940	98
258	20240705	144900	253206430	7960	7950	7960	7950	45
259	20240705	144800	252848260	7950	7940	7950	7940	250
260	20240705	144700	250860810	7940	7940	7940	7940	5
261	20240705	144600	250821110	7940	7950	7950	7940	77
262	20240705	144500	250209310	7940	7940	7940	7940	9
263	20240705	144400	250137850	7950	7940	7950	7940	50
264	20240705	144300	249740430	7960	7950	7960	7950	42
265	20240705	144200	249406140	7940	7940	7940	7940	6
266	20240705	144100	249358500	7940	7950	7960	7940	132
267	20240705	144000	248309590	7960	7940	7960	7940	47
268	20240705	143900	247935610	7940	7940	7940	7940	6
269	20240705	143800	247887970	7960	7960	7960	7960	42
270	20240705	143700	247553650	7950	7940	7950	7940	62
271	20240705	143600	247060770	7960	7950	7960	7950	43
272	20240705	143500	246718520	7950	7960	7960	7940	42
273	20240705	143400	246384410	7950	7950	7950	7950	103
274	20240705	143300	245565560	7950	7940	7950	7940	12
275	20240705	143200	245470270	7960	7950	7960	7950	42
276	20240705	143100	245135970	7940	7940	7940	7940	108
277	20240705	143000	244278450	7940	7960	7960	7940	52
278	20240705	142900	243864730	7950	7960	7960	7950	41
279	20240705	142800	243538380	7950	7940	7950	7940	12
280	20240705	142700	243443080	7960	7940	7960	7940	43
281	20240705	142600	243100830	7940	7940	7940	7940	121
282	20240705	142500	242140090	7940	7950	7960	7940	140
283	20240705	142400	241026770	7960	7950	7960	7950	43
284	20240705	142300	240684530	7940	7960	7960	7940	51
285	20240705	142200	240278790	7950	7950	7950	7950	39
286	20240705	142100	239968740	7940	7940	7940	7940	12
287	20240705	142000	239873460	7940	7950	7950	7940	43
288	20240705	141900	239531620	7960	7950	7960	7950	42
289	20240705	141800	239197320	7940	7960	7960	7940	46
290	20240705	141700	238831340	7950	7940	7950	7940	6
291	20240705	141600	238783650	7960	7950	7960	7950	42
292	20240705	141500	238449440	7960	7940	7960	7940	7
293	20240705	141400	238393750	7950	7940	7950	7940	210
294	20240705	141300	236724280	7950	7940	7950	7940	84
295	20240705	141200	236056500	7950	7940	7950	7940	265
296	20240705	141100	233951980	7940	7950	7950	7940	52
297	20240705	141000	233538680	7940	7940	7940	7940	3
298	20240705	140900	233514860	7940	7950	7950	7940	43
299	20240705	140800	233173020	7950	7950	7950	7950	42
300	20240705	140700	232839120	7940	7940	7940	7940	1
301	20240705	140600	232831180	7940	7950	7960	7940	113
302	20240705	140500	231933130	7950	7950	7950	7950	2
303	20240705	140400	231917230	7950	7950	7950	7940	510
304	20240705	140300	227862830	7950	7940	7960	7940	114
305	20240705	140200	226956810	7940	7940	7960	7940	50
306	20240705	140100	226559030	7960	7950	7960	7950	42
307	20240705	140000	226224740	7950	7950	7950	7950	1
308	20240705	135900	226216790	7940	7950	7960	7940	95
309	20240705	135800	225460840	7940	7930	7940	7930	2
310	20240705	135700	225444970	7910	7910	7910	7910	10
311	20240705	135600	225365870	7910	7950	7950	7910	3349
312	20240705	135500	198852050	7940	7950	7950	7940	31
313	20240705	135400	198605620	7940	7940	7940	7940	322
314	20240705	135300	196048940	7940	7960	7960	7940	131
315	20240705	135200	195007960	7960	7950	7960	7950	42
316	20240705	135100	194673950	7950	7940	7950	7940	259
317	20240705	135000	192616500	7960	7950	7960	7940	331
318	20240705	134900	189985100	7950	7950	7950	7950	305
319	20240705	134800	187560350	7960	7950	7960	7950	44
320	20240705	134700	187210130	7950	7960	7960	7950	52
321	20240705	134600	186796310	7950	7950	7950	7950	121
322	20240705	134500	185834360	7960	7960	7960	7960	114
323	20240705	134400	184926920	7960	7960	7980	7960	387
324	20240705	134300	181846330	7980	7970	7980	7970	44
325	20240705	134200	181495220	7960	7980	7980	7960	53
326	20240705	134100	181072500	7980	7970	7980	7970	4
327	20240705	134000	181040600	7980	7980	7980	7960	59
328	20240705	133900	180570010	7960	7960	7960	7960	1
329	20240705	133800	180562050	7980	7960	7980	7960	52
330	20240705	133700	180147270	7980	7980	7980	7960	44
331	20240705	133600	179796170	7980	7980	7980	7980	4
332	20240705	133500	179764250	7960	7980	7990	7960	395
333	20240705	133400	176609040	7970	7960	7970	7960	4
334	20240705	133300	176577170	7960	7980	7980	7960	50
335	20240705	133200	176178330	7960	7960	7960	7960	0
336	20240705	133100	176178330	7960	7960	7960	7960	10
337	20240705	133000	176098730	7980	7980	7980	7980	404
338	20240705	132900	172874810	7970	7970	7970	7970	29
339	20240705	132800	172643680	7960	7970	7970	7960	52
340	20240705	132700	172229340	7970	7970	7970	7970	200
341	20240705	132600	170635340	7960	7960	7960	7950	193
342	20240705	132500	169099160	7960	7960	7960	7960	6
343	20240705	132400	169051400	7960	7960	7960	7960	44
344	20240705	132300	168701160	7950	7950	7950	7950	10
345	20240705	132200	168621660	7960	7960	7960	7960	43
346	20240705	132100	168279380	7950	7960	7960	7950	52
347	20240705	132000	167865560	7960	7960	7960	7960	42
348	20240705	131900	167531240	7960	7960	7960	7950	103
349	20240705	131800	166711950	7940	7940	7940	7940	0
350	20240705	131700	166711950	7940	7940	7940	7940	0
351	20240705	131600	166711950	7940	7960	7960	7940	107
352	20240705	131500	165861530	7960	7950	7960	7950	42
353	20240705	131400	165527330	7940	7940	7960	7940	12
354	20240705	131300	165432030	7960	7960	7960	7960	42
355	20240705	131200	165097710	7950	7950	7950	7950	0
356	20240705	131100	165097710	7950	7960	7960	7950	94
357	20240705	131000	164349570	7940	7940	7940	7940	0
358	20240705	130900	164349570	7940	7960	7960	7940	53
359	20240705	130800	163927910	7960	7960	7960	7960	1
360	20240705	130700	163919950	7930	7930	7930	7930	10
361	20240705	130600	163840650	7960	7960	7960	7960	84
362	20240705	130500	163172010	7960	7960	7960	7960	1
363	20240705	130400	163164050	7930	7930	7930	7930	10
364	20240705	130300	163084750	7960	7960	7960	7960	42
365	20240705	130200	162750430	7960	7960	7960	7930	53
366	20240705	130100	162328850	7960	7960	7960	7960	93
367	20240705	130000	161588570	7960	7920	7960	7920	20
368	20240705	125900	161429770	7960	7950	7960	7950	42
369	20240705	125800	161095460	7960	7960	7960	7960	43
370	20240705	125700	160753180	7920	7920	7920	7920	0
371	20240705	125600	160753180	7920	7920	7920	7920	60
372	20240705	125500	160277980	7920	7960	7960	7920	172
373	20240705	125400	158913170	7960	7960	7960	7960	43
374	20240705	125300	158570890	7960	7940	7960	7940	155
375	20240705	125200	157338170	7940	7940	7940	7940	42
376	20240705	125100	157004690	7920	7920	7920	7920	1
377	20240705	125000	156996770	7940	7940	7940	7940	42
378	20240705	124900	156663290	7940	7940	7940	7940	42
379	20240705	124800	156329810	7940	7940	7940	7940	0
380	20240705	124700	156329810	7940	7940	7940	7940	84
381	20240705	124600	155662850	7960	7960	7960	7960	4
382	20240705	124500	155631010	7920	7920	7920	7920	93
383	20240705	124400	154894450	7960	7960	7960	7960	42
384	20240705	124300	154560130	7960	7960	7960	7960	0
385	20240705	124200	154560130	7960	7960	7960	7960	42
386	20240705	124100	154225810	7960	7960	7960	7960	42
387	20240705	124000	153891490	7960	7960	7960	7960	0
388	20240705	123900	153891490	7960	7930	7960	7930	457
389	20240705	123800	150266550	7930	7930	7930	7930	42
390	20240705	123700	149933490	7930	7930	7930	7930	0
391	20240705	123600	149933490	7930	7930	7930	7930	42
392	20240705	123500	149600430	7930	7930	7930	7930	8
393	20240705	123400	149536990	7930	7930	7930	7930	42
394	20240705	123300	149203930	7930	7930	7930	7930	42
395	20240705	123200	148870870	7930	7930	7930	7930	0
396	20240705	123100	148870870	7930	7930	7930	7930	42
397	20240705	123000	148537810	7930	7930	7930	7930	0
398	20240705	122900	148537810	7930	7930	7930	7930	0
399	20240705	122800	148537810	7930	7930	7930	7930	0
400	20240705	122700	148537810	7930	7930	7930	7930	0
401	20240705	122600	148537810	7930	7930	7930	7930	0
402	20240705	122500	148537810	7930	7930	7930	7930	5
403	20240705	122400	148498160	7920	7920	7920	7920	1
404	20240705	122300	148490240	7920	7920	7920	7920	350
405	20240705	122200	145718240	7920	7920	7920	7920	50
406	20240705	122100	145322240	7930	7930	7930	7930	30
407	20240705	122000	145084340	7930	7930	7930	7930	0
408	20240705	121900	145084340	7930	7930	7930	7930	0
409	20240705	121800	145084340	7930	7930	7930	7930	0
410	20240705	121700	145084340	7930	7930	7930	7930	0
411	20240705	121600	145084340	7930	7930	7930	7930	0
412	20240705	121500	145084340	7930	7930	7930	7930	0
413	20240705	121400	145084340	7930	7930	7930	7930	0
414	20240705	121300	145084340	7930	7930	7930	7930	0
415	20240705	121200	145084340	7930	7930	7930	7930	0
416	20240705	121100	145084340	7930	7930	7930	7930	0
417	20240705	121000	145084340	7930	7930	7930	7930	6
418	20240705	120900	145036760	7920	7920	7920	7920	0
419	20240705	120800	145036760	7920	7920	7920	7920	100
420	20240705	120700	144244760	7930	7930	7930	7930	0
421	20240705	120600	144244760	7930	7930	7930	7930	0
422	20240705	120500	144244760	7930	7930	7930	7930	100
423	20240705	120400	143451760	7920	7920	7920	7920	0
424	20240705	120300	143451760	7920	7920	7920	7920	0
425	20240705	120200	143451760	7920	7920	7920	7920	0
426	20240705	120100	143451760	7920	7920	7920	7920	0
427	20240705	120000	143451760	7920	7920	7920	7920	0
428	20240705	115900	143451760	7920	7920	7920	7920	16
429	20240705	115800	143325040	7920	7920	7920	7920	0
430	20240705	115700	143325040	7920	7920	7920	7920	5
431	20240705	115600	143285440	7920	7920	7920	7920	60
432	20240705	115500	142810240	7920	7920	7920	7920	19
433	20240705	115400	142659760	7920	7920	7920	7920	19
434	20240705	115300	142509280	7920	7920	7920	7920	21
435	20240705	115200	142342960	7920	7920	7920	7920	17
436	20240705	115100	142208320	7920	7930	7930	7920	201
437	20240705	115000	140615900	7920	7920	7920	7920	5
438	20240705	114900	140576300	7920	7920	7920	7920	11
439	20240705	114800	140489180	7920	7920	7930	7920	123
440	20240705	114700	139513890	7920	7920	7930	7920	19
441	20240705	114600	139363350	7920	7930	7930	7920	123
442	20240705	114500	138388150	7930	7930	7940	7930	61
443	20240705	114400	137904360	7930	7930	7930	7930	6
444	20240705	114300	137856780	7930	7930	7930	7930	5
445	20240705	114200	137817130	7930	7930	7930	7930	5
446	20240705	114100	137777480	7930	7930	7930	7930	5
447	20240705	114000	137737830	7940	7930	7940	7930	153
448	20240705	113900	136524410	7930	7960	7960	7930	9
449	20240705	113800	136452920	7960	7930	7960	7930	13
450	20240705	113700	136349650	7960	7930	7960	7930	33
451	20240705	113600	136087580	7930	7930	7930	7930	71
452	20240705	113500	135524550	7930	7930	7930	7930	5
453	20240705	113400	135484900	7940	7930	7940	7930	12
454	20240705	113300	135389680	7960	7930	7960	7920	195
455	20240705	113200	133843320	7920	7920	7920	7920	11
456	20240705	113100	133756200	7920	7920	7930	7920	14
457	20240705	113000	133645280	7930	7920	7930	7920	10
458	20240705	112900	133566040	7920	7920	7920	7920	5
459	20240705	112800	133526440	7920	7920	7920	7920	26
460	20240705	112700	133320520	7920	7920	7920	7920	21
461	20240705	112600	133154200	7920	7920	7920	7920	70
462	20240705	112500	132599800	7920	7920	7920	7920	11
463	20240705	112400	132512680	7920	7920	7920	7920	5
464	20240705	112300	132473080	7920	7920	7920	7920	5
465	20240705	112200	132433480	7920	7920	7920	7920	11
466	20240705	112100	132346360	7920	7930	7930	7920	183
467	20240705	112000	130895440	7930	7920	7930	7920	16
468	20240705	111900	130768660	7920	7920	7920	7920	11
469	20240705	111800	130681540	7920	7920	7920	7920	10
470	20240705	111700	130602340	7920	7920	7920	7920	0
471	20240705	111600	130602340	7920	7920	7920	7920	71
472	20240705	111500	130040020	7920	7920	7920	7920	26
473	20240705	111400	129834100	7920	7920	7920	7920	12
474	20240705	111300	129739060	7920	7920	7920	7920	11
475	20240705	111200	129651940	7920	7920	7920	7920	10
476	20240705	111100	129572740	7920	7920	7920	7920	0
477	20240705	111000	129572740	7920	7920	7920	7920	11
478	20240705	110900	129485620	7920	7920	7920	7920	26
479	20240705	110800	129279700	7920	7920	7920	7920	11
480	20240705	110700	129192580	7920	7920	7920	7920	30
481	20240705	110600	128954980	7920	7920	7920	7920	72
482	20240705	110500	128384740	7920	7920	7920	7920	6
483	20240705	110400	128337220	7920	7920	7920	7920	5
484	20240705	110300	128297620	7920	7920	7920	7920	13
485	20240705	110200	128194660	7920	7920	7930	7920	175
486	20240705	110100	126807160	7920	7920	7920	7920	11
487	20240705	110000	126720040	7920	7920	7920	7920	12
488	20240705	105900	126625000	7900	7890	7900	7890	17
489	20240705	105800	126490760	7890	7890	7890	7890	5
490	20240705	105700	126451310	7890	7890	7890	7890	12
491	20240705	105600	126356630	7890	7890	7890	7890	87
492	20240705	105500	125670200	7900	7890	7900	7890	12
493	20240705	105400	125575460	7890	7890	7890	7890	6
494	20240705	105300	125528120	7890	7890	7890	7890	66
495	20240705	105200	125007380	7920	7890	7920	7890	12
496	20240705	105100	124912520	7930	7930	7930	7930	0
497	20240705	105000	124912520	7930	7890	7930	7890	40
498	20240705	104900	124596480	7900	7900	7900	7890	474
499	20240705	104800	120852000	7900	7900	7900	7900	11
500	20240705	104700	120765100	7900	7900	7900	7900	6
501	20240705	104600	120717700	7900	7900	7900	7900	132
502	20240705	104500	119674900	7900	7910	7910	7900	255
503	20240705	104400	117657900	7900	7900	7900	7900	29
504	20240705	104300	117428800	7900	7900	7900	7900	12
505	20240705	104200	117334000	7900	7900	7900	7900	11
506	20240705	104100	117247100	7900	7900	7900	7900	146
507	20240705	104000	116093700	7910	7910	7910	7910	6
508	20240705	103900	116046240	7910	7910	7910	7910	11
509	20240705	103800	115959230	7920	7920	7920	7920	70
510	20240705	103700	115404830	7920	7920	7920	7920	14
511	20240705	103600	115293950	7950	7920	7950	7920	10
512	20240705	103500	115214630	7920	7910	7920	7910	48
513	20240705	103400	114834530	7910	7910	7910	7910	12
514	20240705	103300	114739610	7910	7880	7910	7880	77
515	20240705	103200	114130780	7900	7890	7900	7880	212
516	20240705	103100	112457100	7880	7870	7880	7870	26
517	20240705	103000	112252410	7880	7870	7880	7870	123
518	20240705	102900	111283290	7870	7870	7880	7870	145
519	20240705	102800	110142130	7870	7860	7870	7860	55
520	20240705	102700	109709390	7870	7860	7870	7860	13
521	20240705	102600	109607200	7870	7890	7890	7870	2284
522	20240705	102500	91615490	7890	7890	7890	7890	22
523	20240705	102400	91441910	7890	7890	7890	7890	13
524	20240705	102300	91339340	7890	7890	7890	7890	286
525	20240705	102200	89082800	7900	7890	7900	7890	14
526	20240705	102100	88972310	7900	7900	7900	7900	9
527	20240705	102000	88901210	7900	7890	7900	7890	103
528	20240705	101900	88088320	7890	7890	7890	7890	6
529	20240705	101800	88040980	7890	7890	7890	7890	22
530	20240705	101700	87867400	7890	7890	7890	7890	7
531	20240705	101600	87812170	7900	7900	7900	7900	723
532	20240705	101500	82100470	7900	7900	7900	7900	506
533	20240705	101400	78103070	7900	7900	7900	7900	6
534	20240705	101300	78055670	7930	7900	7930	7900	91
535	20240705	101200	77334850	7900	7930	7930	7900	20
536	20240705	101100	77176610	7910	7910	7940	7900	526
537	20240705	101000	73020660	7900	7920	7920	7900	56
538	20240705	100900	72577260	7910	7910	7910	7900	199
539	20240705	100800	71003280	7910	7900	7910	7900	24
540	20240705	100700	70813560	7910	7900	7910	7900	30
541	20240705	100600	70576370	7920	7940	7940	7920	9
542	20240705	100500	70504990	7930	7910	7930	7900	52
543	20240705	100400	70092840	7910	7910	7910	7910	364
544	20240705	100300	67213600	7920	7920	7920	7910	15
545	20240705	100200	67094910	7920	7910	7930	7910	47
546	20240705	100100	66722330	7910	7920	7920	7910	579
547	20240705	100000	62138410	7930	7930	7930	7930	1201
548	20240705	095900	52614480	7960	7960	7960	7960	0
549	20240705	095800	52614480	7960	7960	7960	7960	0
550	20240705	095700	52614480	7960	7960	7960	7960	0
551	20240705	095600	52614480	7960	7960	7960	7960	0
552	20240705	095500	52614480	7960	7950	7960	7950	3
553	20240705	095400	52590620	7930	7930	7930	7930	1
554	20240705	095300	52582690	7930	7930	7930	7930	0
555	20240705	095200	52582690	7930	7930	7930	7930	0
556	20240705	095100	52582690	7930	7930	7930	7930	0
557	20240705	095000	52582690	7930	7930	7930	7930	0
558	20240705	094900	52582690	7930	7930	7930	7930	0
559	20240705	094800	52582690	7930	7940	7940	7930	447
560	20240705	094700	49037030	7970	7970	7970	7970	2
561	20240705	094600	49021090	7940	7950	7950	7940	744
562	20240705	094500	43112750	7970	7970	7970	7970	0
563	20240705	094400	43112750	7970	7970	7970	7970	1
564	20240705	094300	43104780	7950	7970	7970	7950	1554
565	20240705	094200	30750240	7970	7970	7970	7970	0
566	20240705	094100	30750240	7970	7970	7970	7970	0
567	20240705	094000	30750240	7970	7970	7970	7970	0
568	20240705	093900	30750240	7970	7970	7970	7970	0
569	20240705	093800	30750240	7970	7970	7970	7970	0
570	20240705	093700	30750240	7970	7970	7970	7970	0
571	20240705	093600	30750240	7970	7970	7970	7970	2
572	20240705	093500	30734300	7950	7950	7950	7950	147
573	20240705	093400	29565650	7960	7960	7960	7960	128
574	20240705	093300	28546770	7970	7970	7970	7970	0
575	20240705	093200	28546770	7970	7970	7970	7970	0
576	20240705	093100	28546770	7970	7970	7970	7970	0
577	20240705	093000	28546770	7970	7970	7970	7970	0
578	20240705	092900	28546770	7970	7970	7970	7970	0
579	20240705	092800	28546770	7970	7970	7970	7970	528
580	20240705	092700	24338610	7970	7970	7970	7970	60
581	20240705	092600	23860410	7970	7980	7980	7970	471
582	20240705	092500	20106310	7980	7980	7980	7980	1
583	20240705	092400	20098330	7970	7970	7970	7970	7
584	20240705	092300	20042540	7970	7970	7970	7970	0
585	20240705	092200	20042540	7970	7970	7970	7970	3
586	20240705	092100	20018630	7970	7990	7990	7970	533
587	20240705	092000	15765580	7990	7990	7990	7990	0
588	20240705	091900	15765580	7990	7990	7990	7990	146
589	20240705	091800	14599040	8040	8040	8040	8040	0
590	20240705	091700	14599040	8040	8040	8040	8040	0
591	20240705	091600	14599040	8040	8040	8040	8040	1
592	20240705	091500	14591000	8050	8000	8050	7980	258
593	20240705	091400	12528490	8050	8050	8050	8050	0
594	20240705	091300	12528490	8050	8040	8050	8040	350
595	20240705	091200	9712070	8050	8050	8050	8050	0
596	20240705	091100	9712070	8050	8050	8050	8050	1
597	20240705	091000	9704020	8000	8000	8000	8000	54
598	20240705	090900	9272020	8000	7990	8000	7990	500
599	20240705	090800	5272990	7990	7990	7990	7990	0
600	20240705	090700	5272990	7990	7990	7990	7990	77
601	20240705	090600	4657760	7930	7930	7930	7930	36
602	20240705	090500	4372280	7930	7930	7930	7930	0
603	20240705	090400	4372280	7930	7930	7930	7930	0
604	20240705	090300	4372280	7930	7950	7950	7930	100
605	20240705	090200	3577500	7950	7950	7950	7950	0
606	20240705	090100	3577500	7950	7950	7950	7950	223
607	20240705	090000	1804650	7950	7950	7950	7950	227