KissMeData/067920/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	195100	264968070	5830	5830	5830	5830	1570
3	20240702	195000	264968070	5830	5830	5830	5830	0
4	20240702	194900	264968070	5830	5830	5830	5830	0
5	20240702	194800	264968070	5830	5830	5830	5830	0
6	20240702	194700	264968070	5830	5830	5830	5830	0
7	20240702	194600	264968070	5830	5830	5830	5830	0
8	20240702	194500	264968070	5830	5830	5830	5830	0
9	20240702	194400	264968070	5830	5830	5830	5830	0
10	20240702	194300	264968070	5830	5830	5830	5830	0
11	20240702	194200	264968070	5830	5830	5830	5830	0
12	20240702	194100	264968070	5830	5830	5830	5830	0
13	20240702	194000	264968070	5830	5830	5830	5830	0
14	20240702	193900	264968070	5830	5830	5830	5830	0
15	20240702	193800	264968070	5830	5830	5830	5830	0
16	20240702	193700	264968070	5830	5830	5830	5830	0
17	20240702	193600	264968070	5830	5830	5830	5830	0
18	20240702	193500	264968070	5830	5830	5830	5830	0
19	20240702	193400	264968070	5830	5830	5830	5830	0
20	20240702	193300	264968070	5830	5830	5830	5830	0
21	20240702	193200	264968070	5830	5830	5830	5830	0
22	20240702	193100	264968070	5830	5830	5830	5830	0
23	20240702	193000	264968070	5830	5830	5830	5830	0
24	20240702	192900	264968070	5830	5830	5830	5830	0
25	20240702	192800	264968070	5830	5830	5830	5830	0
26	20240702	192700	264968070	5830	5830	5830	5830	0
27	20240702	192600	264968070	5830	5830	5830	5830	0
28	20240702	192500	264968070	5830	5830	5830	5830	0
29	20240702	192400	264968070	5830	5830	5830	5830	0
30	20240702	192300	264968070	5830	5830	5830	5830	0
31	20240702	192200	264968070	5830	5830	5830	5830	0
32	20240702	192100	264968070	5830	5830	5830	5830	1570
33	20240702	192000	264968070	5830	5830	5830	5830	0
34	20240702	191900	264968070	5830	5830	5830	5830	0
35	20240702	191800	264968070	5830	5830	5830	5830	0
36	20240702	191700	264968070	5830	5830	5830	5830	0
37	20240702	191600	264968070	5830	5830	5830	5830	0
38	20240702	191500	264968070	5830	5830	5830	5830	0
39	20240702	191400	264968070	5830	5830	5830	5830	0
40	20240702	191300	264968070	5830	5830	5830	5830	0
41	20240702	191200	264968070	5830	5830	5830	5830	0
42	20240702	191100	264968070	5830	5830	5830	5830	0
43	20240702	191000	264968070	5830	5830	5830	5830	0
44	20240702	190900	264968070	5830	5830	5830	5830	0
45	20240702	190800	264968070	5830	5830	5830	5830	0
46	20240702	190700	264968070	5830	5830	5830	5830	0
47	20240702	190600	264968070	5830	5830	5830	5830	0
48	20240702	190500	264968070	5830	5830	5830	5830	0
49	20240702	190400	264968070	5830	5830	5830	5830	0
50	20240702	190300	264968070	5830	5830	5830	5830	0
51	20240702	190200	264968070	5830	5830	5830	5830	0
52	20240702	190100	264968070	5830	5830	5830	5830	0
53	20240702	190000	264968070	5830	5830	5830	5830	0
54	20240702	185900	264968070	5830	5830	5830	5830	0
55	20240702	185800	264968070	5830	5830	5830	5830	0
56	20240702	185700	264968070	5830	5830	5830	5830	0
57	20240702	185600	264968070	5830	5830	5830	5830	0
58	20240702	185500	264968070	5830	5830	5830	5830	0
59	20240702	185400	264968070	5830	5830	5830	5830	0
60	20240702	185300	264968070	5830	5830	5830	5830	0
61	20240702	185200	264968070	5830	5830	5830	5830	0
62	20240702	185100	264968070	5830	5830	5830	5830	1570
63	20240702	185000	264968070	5830	5830	5830	5830	0
64	20240702	184900	264968070	5830	5830	5830	5830	0
65	20240702	184800	264968070	5830	5830	5830	5830	0
66	20240702	184700	264968070	5830	5830	5830	5830	0
67	20240702	184600	264968070	5830	5830	5830	5830	0
68	20240702	184500	264968070	5830	5830	5830	5830	0
69	20240702	184400	264968070	5830	5830	5830	5830	0
70	20240702	184300	264968070	5830	5830	5830	5830	0
71	20240702	184200	264968070	5830	5830	5830	5830	0
72	20240702	184100	264968070	5830	5830	5830	5830	0
73	20240702	184000	264968070	5830	5830	5830	5830	0
74	20240702	183900	264968070	5830	5830	5830	5830	0
75	20240702	183800	264968070	5830	5830	5830	5830	0
76	20240702	183700	264968070	5830	5830	5830	5830	0
77	20240702	183600	264968070	5830	5830	5830	5830	0
78	20240702	183500	264968070	5830	5830	5830	5830	0
79	20240702	183400	264968070	5830	5830	5830	5830	0
80	20240702	183300	264968070	5830	5830	5830	5830	0
81	20240702	183200	264968070	5830	5830	5830	5830	0
82	20240702	183100	264968070	5830	5830	5830	5830	0
83	20240702	183000	264968070	5830	5830	5830	5830	0
84	20240702	182900	264968070	5830	5830	5830	5830	0
85	20240702	182800	264968070	5830	5830	5830	5830	0
86	20240702	182700	264968070	5830	5830	5830	5830	0
87	20240702	182600	264968070	5830	5830	5830	5830	0
88	20240702	182500	264968070	5830	5830	5830	5830	0
89	20240702	182400	264968070	5830	5830	5830	5830	0
90	20240702	182300	264968070	5830	5830	5830	5830	0
91	20240702	182200	264968070	5830	5830	5830	5830	0
92	20240702	182100	264968070	5830	5830	5830	5830	1570
93	20240702	182000	264968070	5830	5830	5830	5830	0
94	20240702	181900	264968070	5830	5830	5830	5830	0
95	20240702	181800	264968070	5830	5830	5830	5830	0
96	20240702	181700	264968070	5830	5830	5830	5830	0
97	20240702	181600	264968070	5830	5830	5830	5830	0
98	20240702	181500	264968070	5830	5830	5830	5830	0
99	20240702	181400	264968070	5830	5830	5830	5830	0
100	20240702	181300	264968070	5830	5830	5830	5830	0
101	20240702	181200	264968070	5830	5830	5830	5830	0
102	20240702	181100	264968070	5830	5830	5830	5830	0
103	20240702	181000	264968070	5830	5830	5830	5830	0
104	20240702	180900	264968070	5830	5830	5830	5830	0
105	20240702	180800	264968070	5830	5830	5830	5830	0
106	20240702	180700	264968070	5830	5830	5830	5830	0
107	20240702	180600	264968070	5830	5830	5830	5830	0
108	20240702	180500	264968070	5830	5830	5830	5830	0
109	20240702	180400	264968070	5830	5830	5830	5830	0
110	20240702	180300	264968070	5830	5830	5830	5830	0
111	20240702	180200	264968070	5830	5830	5830	5830	0
112	20240702	180100	264968070	5830	5830	5830	5830	0
113	20240702	180000	264968070	5830	5830	5830	5830	0
114	20240702	175900	264968070	5830	5830	5830	5830	0
115	20240702	175800	264968070	5830	5830	5830	5830	0
116	20240702	175700	264968070	5830	5830	5830	5830	0
117	20240702	175600	264968070	5830	5830	5830	5830	0
118	20240702	175500	264968070	5830	5830	5830	5830	0
119	20240702	175400	264968070	5830	5830	5830	5830	0
120	20240702	175300	264968070	5830	5830	5830	5830	0
121	20240702	175200	264968070	5830	5830	5830	5830	0
122	20240702	175100	264968070	5830	5830	5830	5830	1570
123	20240702	175000	264968070	5830	5830	5830	5830	0
124	20240702	174900	264968070	5830	5830	5830	5830	0
125	20240702	174800	264968070	5830	5830	5830	5830	0
126	20240702	174700	264968070	5830	5830	5830	5830	0
127	20240702	174600	264968070	5830	5830	5830	5830	0
128	20240702	174500	264968070	5830	5830	5830	5830	0
129	20240702	174400	264968070	5830	5830	5830	5830	0
130	20240702	174300	264968070	5830	5830	5830	5830	0
131	20240702	174200	264968070	5830	5830	5830	5830	0
132	20240702	174100	264968070	5830	5830	5830	5830	0
133	20240702	174000	264968070	5830	5830	5830	5830	0
134	20240702	173900	264968070	5830	5830	5830	5830	0
135	20240702	173800	264968070	5830	5830	5830	5830	0
136	20240702	173700	264968070	5830	5830	5830	5830	0
137	20240702	173600	264968070	5830	5830	5830	5830	0
138	20240702	173500	264968070	5830	5830	5830	5830	0
139	20240702	173400	264968070	5830	5830	5830	5830	0
140	20240702	173300	264968070	5830	5830	5830	5830	0
141	20240702	173200	264968070	5830	5830	5830	5830	0
142	20240702	173100	264968070	5830	5830	5830	5830	0
143	20240702	173000	264968070	5830	5830	5830	5830	0
144	20240702	172900	264968070	5830	5830	5830	5830	0
145	20240702	172800	264968070	5830	5830	5830	5830	0
146	20240702	172700	264968070	5830	5830	5830	5830	0
147	20240702	172600	264968070	5830	5830	5830	5830	0
148	20240702	172500	264968070	5830	5830	5830	5830	0
149	20240702	172400	264968070	5830	5830	5830	5830	0
150	20240702	172300	264968070	5830	5830	5830	5830	0
151	20240702	172200	264968070	5830	5830	5830	5830	0
152	20240702	172100	264968070	5830	5830	5830	5830	1570
153	20240702	172000	264968070	5830	5830	5830	5830	0
154	20240702	171900	264968070	5830	5830	5830	5830	0
155	20240702	171800	264968070	5830	5830	5830	5830	0
156	20240702	171700	264968070	5830	5830	5830	5830	0
157	20240702	171600	264968070	5830	5830	5830	5830	0
158	20240702	171500	264968070	5830	5830	5830	5830	0
159	20240702	171400	264968070	5830	5830	5830	5830	0
160	20240702	171300	264968070	5830	5830	5830	5830	0
161	20240702	171200	264968070	5830	5830	5830	5830	0
162	20240702	171100	264968070	5830	5830	5830	5830	0
163	20240702	171000	264968070	5830	5830	5830	5830	0
164	20240702	170900	264968070	5830	5830	5830	5830	0
165	20240702	170800	264968070	5830	5830	5830	5830	0
166	20240702	170700	264968070	5830	5830	5830	5830	0
167	20240702	170600	264968070	5830	5830	5830	5830	0
168	20240702	170500	264968070	5830	5830	5830	5830	0
169	20240702	170400	264968070	5830	5830	5830	5830	0
170	20240702	170300	264968070	5830	5830	5830	5830	0
171	20240702	170200	264968070	5830	5830	5830	5830	0
172	20240702	170100	264968070	5830	5830	5830	5830	0
173	20240702	170000	264968070	5830	5830	5830	5830	0
174	20240702	165900	264968070	5830	5830	5830	5830	0
175	20240702	165800	264968070	5830	5830	5830	5830	0
176	20240702	165700	264968070	5830	5830	5830	5830	0
177	20240702	165600	264968070	5830	5830	5830	5830	0
178	20240702	165500	264968070	5830	5830	5830	5830	0
179	20240702	165400	264968070	5830	5830	5830	5830	0
180	20240702	165300	264968070	5830	5830	5830	5830	0
181	20240702	165200	264968070	5830	5830	5830	5830	0
182	20240702	165100	264968070	5830	5830	5830	5830	1570
183	20240702	165000	264968070	5830	5830	5830	5830	0
184	20240702	164900	264968070	5830	5830	5830	5830	0
185	20240702	164800	264968070	5830	5830	5830	5830	0
186	20240702	164700	264968070	5830	5830	5830	5830	0
187	20240702	164600	264968070	5830	5830	5830	5830	0
188	20240702	164500	264968070	5830	5830	5830	5830	0
189	20240702	164400	264968070	5830	5830	5830	5830	0
190	20240702	164300	264968070	5830	5830	5830	5830	0
191	20240702	164200	264968070	5830	5830	5830	5830	0
192	20240702	164100	264968070	5830	5830	5830	5830	0
193	20240702	164000	264968070	5830	5830	5830	5830	0
194	20240702	163900	264968070	5830	5830	5830	5830	0
195	20240702	163800	264968070	5830	5830	5830	5830	0
196	20240702	163700	264968070	5830	5830	5830	5830	0
197	20240702	163600	264968070	5830	5830	5830	5830	0
198	20240702	163500	264968070	5830	5830	5830	5830	0
199	20240702	163400	264968070	5830	5830	5830	5830	0
200	20240702	163300	264968070	5830	5830	5830	5830	0
201	20240702	163200	264968070	5830	5830	5830	5830	0
202	20240702	163100	264968070	5830	5830	5830	5830	0
203	20240702	163000	264968070	5830	5830	5830	5830	0
204	20240702	162900	264968070	5830	5830	5830	5830	0
205	20240702	162800	264968070	5830	5830	5830	5830	0
206	20240702	162700	264968070	5830	5830	5830	5830	0
207	20240702	162600	264968070	5830	5830	5830	5830	0
208	20240702	162500	264968070	5830	5830	5830	5830	0
209	20240702	162400	264968070	5830	5830	5830	5830	0
210	20240702	162300	264968070	5830	5830	5830	5830	0
211	20240702	162200	264968070	5830	5830	5830	5830	0
212	20240702	162100	264968070	5830	5830	5830	5830	1570
213	20240702	162000	264968070	5830	5830	5830	5830	0
214	20240702	161900	264968070	5830	5830	5830	5830	0
215	20240702	161800	264968070	5830	5830	5830	5830	0
216	20240702	161700	264968070	5830	5830	5830	5830	0
217	20240702	161600	264968070	5830	5830	5830	5830	0
218	20240702	161500	264968070	5830	5830	5830	5830	0
219	20240702	161400	264968070	5830	5830	5830	5830	0
220	20240702	161300	264968070	5830	5830	5830	5830	0
221	20240702	161200	264968070	5830	5830	5830	5830	0
222	20240702	161100	264968070	5830	5830	5830	5830	0
223	20240702	161000	264968070	5830	5830	5830	5830	0
224	20240702	160900	264968070	5830	5830	5830	5830	0
225	20240702	160800	264968070	5830	5830	5830	5830	0
226	20240702	160700	264968070	5830	5830	5830	5830	0
227	20240702	160600	264968070	5830	5830	5830	5830	0
228	20240702	160500	264968070	5830	5830	5830	5830	0
229	20240702	160400	264968070	5830	5830	5830	5830	0
230	20240702	160300	264968070	5830	5830	5830	5830	0
231	20240702	160200	264968070	5830	5830	5830	5830	0
232	20240702	160100	264968070	5830	5830	5830	5830	0
233	20240702	160000	264968070	5830	5830	5830	5830	0
234	20240702	155900	264968070	5830	5830	5830	5830	0
235	20240702	155800	264968070	5830	5830	5830	5830	0
236	20240702	155700	264968070	5830	5830	5830	5830	0
237	20240702	155600	264968070	5830	5830	5830	5830	0
238	20240702	155500	264968070	5830	5830	5830	5830	0
239	20240702	155400	264968070	5830	5830	5830	5830	0
240	20240702	155300	264968070	5830	5830	5830	5830	0
241	20240702	155200	264968070	5830	5830	5830	5830	0
242	20240702	155100	264968070	5830	5830	5830	5830	1570
243	20240702	155000	264968070	5830	5830	5830	5830	0
244	20240702	154900	264968070	5830	5830	5830	5830	0
245	20240702	154800	264968070	5830	5830	5830	5830	0
246	20240702	154700	264968070	5830	5830	5830	5830	0
247	20240702	154600	264968070	5830	5830	5830	5830	0
248	20240702	154500	264968070	5830	5830	5830	5830	0
249	20240702	154400	264968070	5830	5830	5830	5830	0
250	20240702	154300	264968070	5830	5830	5830	5830	0
251	20240702	154200	264968070	5830	5830	5830	5830	0
252	20240702	154100	264968070	5830	5830	5830	5830	0
253	20240702	154000	264968070	5830	5830	5830	5830	0
254	20240702	153900	264968070	5830	5830	5830	5830	0
255	20240702	153800	264968070	5830	5830	5830	5830	0
256	20240702	153700	264968070	5830	5830	5830	5830	0
257	20240702	153600	264968070	5830	5830	5830	5830	0
258	20240702	153500	264968070	5830	5830	5830	5830	0
259	20240702	153400	264968070	5830	5830	5830	5830	0
260	20240702	153300	264968070	5830	5830	5830	5830	0
261	20240702	153200	264968070	5830	5830	5830	5830	0
262	20240702	153100	264968070	5830	5830	5830	5830	0
263	20240702	153000	264968070	5830	5830	5830	5830	1570
264	20240702	152900	255814970	5840	5840	5840	5840	0
265	20240702	152800	255814970	5840	5840	5840	5840	0
266	20240702	152700	255814970	5840	5840	5840	5840	0
267	20240702	152600	255814970	5840	5840	5840	5840	0
268	20240702	152500	255814970	5840	5840	5840	5840	0
269	20240702	152400	255814970	5840	5840	5840	5840	0
270	20240702	152300	255814970	5840	5840	5840	5840	0
271	20240702	152200	255814970	5840	5840	5840	5840	0
272	20240702	152100	255814970	5840	5840	5840	5840	0
273	20240702	152000	255814970	5840	5840	5840	5840	0
274	20240702	151900	255814970	5840	5840	5840	5840	0
275	20240702	151800	255814970	5840	5840	5840	5840	0
276	20240702	151700	255814970	5840	5830	5840	5830	14
277	20240702	151600	255733260	5800	5810	5810	5800	582
278	20240702	151500	252356690	5830	5830	5830	5810	90
279	20240702	151400	251832110	5830	5830	5830	5830	0
280	20240702	151300	251832110	5830	5830	5830	5830	42
281	20240702	151200	251587250	5830	5830	5830	5830	42
282	20240702	151100	251342390	5830	5820	5830	5820	42
283	20240702	151000	251097550	5830	5830	5830	5830	42
284	20240702	150900	250852690	5830	5830	5830	5830	11
285	20240702	150800	250788560	5830	5830	5830	5830	43
286	20240702	150700	250537870	5830	5830	5830	5830	42
287	20240702	150600	250293010	5830	5830	5830	5830	42
288	20240702	150500	250048150	5830	5830	5830	5830	42
289	20240702	150400	249803290	5830	5830	5830	5830	42
290	20240702	150300	249558430	5830	5830	5830	5830	0
291	20240702	150200	249558430	5830	5830	5830	5830	42
292	20240702	150100	249313570	5830	5830	5830	5830	42
293	20240702	150000	249068710	5830	5830	5830	5830	47
294	20240702	145900	248794700	5830	5830	5830	5830	42
295	20240702	145800	248549840	5830	5830	5830	5830	0
296	20240702	145700	248549840	5830	5830	5830	5830	46
297	20240702	145600	248281660	5830	5830	5830	5830	56
298	20240702	145500	247955180	5830	5830	5830	5830	42
299	20240702	145400	247710320	5830	5830	5830	5830	47
300	20240702	145300	247436310	5830	5830	5830	5830	47
301	20240702	145200	247162300	5830	5810	5830	5800	335
302	20240702	145100	245217460	5830	5830	5830	5830	47
303	20240702	145000	244943450	5830	5830	5830	5830	46
304	20240702	144900	244675270	5830	5830	5830	5830	47
305	20240702	144800	244401260	5820	5820	5820	5820	84
306	20240702	144700	243912380	5800	5800	5800	5800	0
307	20240702	144600	243912380	5800	5800	5800	5800	0
308	20240702	144500	243912380	5800	5830	5830	5800	102
309	20240702	144400	243319520	5830	5830	5830	5830	42
310	20240702	144300	243074660	5830	5830	5830	5830	46
311	20240702	144200	242806480	5830	5830	5830	5830	42
312	20240702	144100	242561620	5830	5830	5830	5830	0
313	20240702	144000	242561620	5830	5830	5830	5830	42
314	20240702	143900	242316760	5830	5830	5830	5830	84
315	20240702	143800	241827040	5830	5830	5830	5830	4
316	20240702	143700	241803720	5820	5820	5820	5820	42
317	20240702	143600	241559280	5820	5820	5820	5820	42
318	20240702	143500	241314840	5820	5820	5820	5820	4
319	20240702	143400	241291560	5820	5820	5820	5820	42
320	20240702	143300	241047120	5820	5820	5820	5820	42
321	20240702	143200	240802680	5820	5820	5820	5820	42
322	20240702	143100	240558240	5820	5820	5820	5820	46
323	20240702	143000	240290520	5820	5820	5820	5820	42
324	20240702	142900	240046080	5820	5820	5820	5820	0
325	20240702	142800	240046080	5820	5820	5820	5820	46
326	20240702	142700	239778360	5820	5820	5820	5820	42
327	20240702	142600	239533920	5820	5820	5820	5820	42
328	20240702	142500	239289480	5820	5820	5820	5820	42
329	20240702	142400	239045040	5820	5820	5820	5820	46
330	20240702	142300	238777320	5810	5810	5810	5810	42
331	20240702	142200	238533300	5810	5810	5810	5810	5
332	20240702	142100	238504250	5810	5810	5810	5810	5
333	20240702	142000	238475200	5810	5810	5810	5810	47
334	20240702	141900	238202130	5810	5810	5810	5810	41
335	20240702	141800	237963920	5810	5810	5810	5810	42
336	20240702	141700	237719900	5810	5810	5810	5810	40
337	20240702	141600	237487500	5800	5800	5800	5800	6
338	20240702	141500	237452700	5800	5800	5800	5800	92
339	20240702	141400	236919100	5800	5800	5800	5800	42
340	20240702	141300	236675500	5800	5800	5800	5800	545
341	20240702	141200	233514500	5800	5790	5800	5790	42
342	20240702	141100	233271160	5790	5790	5790	5790	24
343	20240702	141000	233132200	5790	5790	5790	5790	100
344	20240702	140900	232553200	5800	5800	5800	5800	42
345	20240702	140800	232309600	5800	5800	5800	5800	41
346	20240702	140700	232071800	5800	5800	5800	5800	41
347	20240702	140600	231834000	5800	5800	5800	5800	46
348	20240702	140500	231567200	5800	5800	5800	5800	42
349	20240702	140400	231323600	5780	5780	5780	5780	0
350	20240702	140300	231323600	5780	5780	5780	5780	43
351	20240702	140200	231075060	5800	5800	5800	5800	47
352	20240702	140100	230802460	5800	5800	5800	5800	42
353	20240702	140000	230558860	5800	5800	5800	5800	42
354	20240702	135900	230315260	5800	5800	5800	5800	5
355	20240702	135800	230286260	5800	5800	5800	5800	42
356	20240702	135700	230042660	5800	5800	5800	5800	42
357	20240702	135600	229799060	5800	5800	5800	5800	47
358	20240702	135500	229526460	5800	5800	5800	5800	41
359	20240702	135400	229288660	5800	5800	5800	5800	42
360	20240702	135300	229045060	5800	5800	5800	5800	0
361	20240702	135200	229045060	5800	5800	5800	5800	46
362	20240702	135100	228778260	5800	5800	5800	5800	42
363	20240702	135000	228534660	5800	5800	5800	5800	92
364	20240702	134900	228001060	5800	5800	5800	5800	42
365	20240702	134800	227757460	5800	5800	5800	5800	42
366	20240702	134700	227513860	5800	5800	5800	5800	47
367	20240702	134600	227241260	5790	5790	5790	5790	0
368	20240702	134500	227241260	5790	5790	5790	5790	42
369	20240702	134400	226998080	5790	5800	5800	5790	46
370	20240702	134300	226731320	5800	5800	5800	5800	42
371	20240702	134200	226487720	5800	5800	5800	5800	42
372	20240702	134100	226244120	5800	5800	5800	5800	4
373	20240702	134000	226220920	5800	5800	5800	5800	42
374	20240702	133900	225977320	5800	5800	5800	5800	42
375	20240702	133800	225733720	5800	5800	5800	5800	42
376	20240702	133700	225490120	5800	5800	5800	5800	89
377	20240702	133600	224973920	5770	5770	5770	5770	0
378	20240702	133500	224973920	5770	5770	5770	5770	242
379	20240702	133400	223577580	5800	5800	5800	5800	42
380	20240702	133300	223333980	5800	5790	5800	5790	88
381	20240702	133200	222823610	5770	5770	5770	5770	0
382	20240702	133100	222823610	5770	5790	5790	5770	300
383	20240702	133000	221091770	5790	5790	5790	5790	46
384	20240702	132900	220825430	5790	5790	5790	5790	42
385	20240702	132800	220582250	5790	5790	5790	5790	0
386	20240702	132700	220582250	5790	5790	5790	5790	42
387	20240702	132600	220339070	5790	5790	5790	5790	88
388	20240702	132500	219829550	5770	5770	5770	5770	314
389	20240702	132400	218017770	5780	5780	5780	5780	42
390	20240702	132300	217775010	5770	5770	5770	5770	500
391	20240702	132200	214890010	5780	5790	5790	5780	380
392	20240702	132100	212693150	5780	5780	5780	5780	8
393	20240702	132000	212646910	5780	5780	5780	5780	42
394	20240702	131900	212404150	5780	5790	5790	5780	292
395	20240702	131800	210715970	5790	5790	5790	5790	46
396	20240702	131700	210449630	5790	5790	5790	5790	42
397	20240702	131600	210206450	5780	5780	5780	5780	250
398	20240702	131500	208761450	5800	5800	5800	5800	42
399	20240702	131400	208517850	5780	5780	5780	5780	529
400	20240702	131300	205460230	5800	5800	5800	5800	0
401	20240702	131200	205460230	5800	5800	5800	5800	4
402	20240702	131100	205437030	5790	5790	5790	5790	0
403	20240702	131000	205437030	5790	5790	5790	5790	0
404	20240702	130900	205437030	5790	5790	5790	5790	103
405	20240702	130800	204840660	5800	5800	5800	5800	0
406	20240702	130700	204840660	5800	5800	5800	5800	4
407	20240702	130600	204817460	5800	5800	5800	5800	0
408	20240702	130500	204817460	5800	5800	5800	5800	0
409	20240702	130400	204817460	5800	5800	5800	5800	5
410	20240702	130300	204788460	5800	5800	5800	5800	17
411	20240702	130200	204689860	5800	5800	5800	5800	0
412	20240702	130100	204689860	5800	5800	5800	5800	0
413	20240702	130000	204689860	5800	5800	5800	5800	5
414	20240702	125900	204660860	5800	5800	5800	5800	0
415	20240702	125800	204660860	5800	5800	5800	5800	0
416	20240702	125700	204660860	5800	5800	5800	5800	0
417	20240702	125600	204660860	5800	5800	5800	5800	5
418	20240702	125500	204631860	5800	5800	5800	5800	0
419	20240702	125400	204631860	5800	5800	5800	5800	0
420	20240702	125300	204631860	5800	5800	5800	5800	5
421	20240702	125200	204602860	5800	5800	5800	5800	0
422	20240702	125100	204602860	5800	5800	5800	5800	2
423	20240702	125000	204591260	5800	5800	5800	5800	42
424	20240702	124900	204347660	5800	5800	5800	5800	4
425	20240702	124800	204324460	5800	5800	5800	5800	0
426	20240702	124700	204324460	5800	5800	5800	5800	0
427	20240702	124600	204324460	5800	5800	5800	5800	4
428	20240702	124500	204301260	5800	5800	5800	5800	0
429	20240702	124400	204301260	5800	5800	5800	5800	0
430	20240702	124300	204301260	5800	5800	5800	5800	0
431	20240702	124200	204301260	5800	5800	5800	5800	5
432	20240702	124100	204272260	5800	5800	5800	5800	0
433	20240702	124000	204272260	5800	5800	5800	5800	0
434	20240702	123900	204272260	5800	5800	5800	5800	5
435	20240702	123800	204243260	5800	5800	5800	5800	0
436	20240702	123700	204243260	5800	5800	5800	5800	1
437	20240702	123600	204237460	5780	5780	5780	5780	415
438	20240702	123500	201838760	5800	5800	5800	5800	4
439	20240702	123400	201815560	5800	5800	5800	5800	0
440	20240702	123300	201815560	5800	5800	5800	5800	0
441	20240702	123200	201815560	5800	5800	5800	5800	4
442	20240702	123100	201792360	5800	5800	5800	5800	0
443	20240702	123000	201792360	5800	5800	5800	5800	0
444	20240702	122900	201792360	5800	5800	5800	5800	0
445	20240702	122800	201792360	5800	5800	5800	5800	4
446	20240702	122700	201769160	5780	5780	5780	5780	320
447	20240702	122600	199919560	5800	5800	5800	5800	0
448	20240702	122500	199919560	5800	5800	5800	5800	0
449	20240702	122400	199919560	5800	5800	5800	5800	4
450	20240702	122300	199896360	5810	5810	5810	5810	0
451	20240702	122200	199896360	5810	5810	5810	5810	0
452	20240702	122100	199896360	5810	5810	5810	5810	4
453	20240702	122000	199873120	5810	5810	5810	5810	0
454	20240702	121900	199873120	5810	5810	5810	5810	0
455	20240702	121800	199873120	5810	5810	5810	5810	4
456	20240702	121700	199849880	5810	5810	5810	5810	0
457	20240702	121600	199849880	5810	5810	5810	5810	0
458	20240702	121500	199849880	5810	5810	5810	5810	0
459	20240702	121400	199849880	5810	5810	5810	5810	4
460	20240702	121300	199826640	5780	5780	5780	5780	0
461	20240702	121200	199826640	5780	5790	5790	5780	450
462	20240702	121100	197224860	5810	5810	5810	5810	0
463	20240702	121000	197224860	5810	5810	5810	5810	4
464	20240702	120900	197201620	5810	5810	5810	5810	0
465	20240702	120800	197201620	5810	5810	5810	5810	0
466	20240702	120700	197201620	5810	5810	5810	5810	4
467	20240702	120600	197178380	5810	5810	5810	5810	50
468	20240702	120500	196887880	5810	5810	5810	5810	36
469	20240702	120400	196678720	5810	5810	5810	5810	0
470	20240702	120300	196678720	5810	5810	5810	5810	14
471	20240702	120200	196597380	5810	5810	5810	5810	4
472	20240702	120100	196574140	5780	5780	5780	5780	0
473	20240702	120000	196574140	5780	5780	5780	5780	0
474	20240702	115900	196574140	5780	5780	5780	5780	0
475	20240702	115800	196574140	5780	5780	5780	5780	92
476	20240702	115700	196042380	5810	5810	5810	5810	0
477	20240702	115600	196042380	5810	5810	5810	5810	0
478	20240702	115500	196042380	5810	5810	5810	5810	0
479	20240702	115400	196042380	5810	5810	5810	5810	0
480	20240702	115300	196042380	5810	5810	5810	5810	0
481	20240702	115200	196042380	5810	5810	5810	5810	516
482	20240702	115100	193044420	5790	5790	5790	5790	0
483	20240702	115000	193044420	5790	5790	5790	5790	0
484	20240702	114900	193044420	5790	5790	5790	5790	0
485	20240702	114800	193044420	5790	5790	5790	5790	0
486	20240702	114700	193044420	5790	5790	5790	5790	0
487	20240702	114600	193044420	5790	5790	5790	5790	0
488	20240702	114500	193044420	5790	5790	5790	5790	0
489	20240702	114400	193044420	5790	5790	5790	5790	0
490	20240702	114300	193044420	5790	5790	5790	5790	0
491	20240702	114200	193044420	5790	5790	5790	5790	0
492	20240702	114100	193044420	5790	5790	5790	5790	316
493	20240702	114000	191214780	5780	5780	5780	5780	1
494	20240702	113900	191209000	5780	5780	5780	5780	0
495	20240702	113800	191209000	5780	5780	5780	5780	0
496	20240702	113700	191209000	5780	5780	5780	5780	0
497	20240702	113600	191209000	5780	5780	5780	5780	337
498	20240702	113500	189261140	5770	5770	5770	5770	0
499	20240702	113400	189261140	5770	5780	5780	5770	220
500	20240702	113300	187991540	5780	5780	5780	5780	0
501	20240702	113200	187991540	5780	5780	5780	5780	391
502	20240702	113100	185731560	5820	5820	5820	5820	0
503	20240702	113000	185731560	5820	5820	5820	5820	0
504	20240702	112900	185731560	5820	5820	5820	5820	0
505	20240702	112800	185731560	5820	5820	5820	5820	0
506	20240702	112700	185731560	5820	5820	5820	5820	0
507	20240702	112600	185731560	5820	5820	5820	5820	0
508	20240702	112500	185731560	5820	5820	5820	5820	0
509	20240702	112400	185731560	5820	5820	5820	5820	0
510	20240702	112300	185731560	5820	5820	5820	5820	0
511	20240702	112200	185731560	5820	5820	5820	5820	0
512	20240702	112100	185731560	5820	5820	5820	5820	0
513	20240702	112000	185731560	5820	5820	5820	5820	0
514	20240702	111900	185731560	5820	5820	5820	5820	1
515	20240702	111800	185725740	5780	5780	5780	5780	0
516	20240702	111700	185725740	5780	5780	5780	5780	0
517	20240702	111600	185725740	5780	5780	5780	5780	0
518	20240702	111500	185725740	5780	5780	5780	5780	0
519	20240702	111400	185725740	5780	5780	5780	5780	0
520	20240702	111300	185725740	5780	5780	5780	5780	0
521	20240702	111200	185725740	5780	5780	5780	5780	0
522	20240702	111100	185725740	5780	5780	5780	5780	0
523	20240702	111000	185725740	5780	5780	5780	5780	0
524	20240702	110900	185725740	5780	5780	5780	5780	0
525	20240702	110800	185725740	5780	5780	5780	5780	200
526	20240702	110700	184569740	5780	5780	5780	5780	0
527	20240702	110600	184569740	5780	5780	5780	5780	0
528	20240702	110500	184569740	5780	5780	5780	5780	0
529	20240702	110400	184569740	5780	5780	5780	5780	0
530	20240702	110300	184569740	5780	5780	5780	5780	0
531	20240702	110200	184569740	5780	5830	5830	5780	102
532	20240702	110100	183975180	5830	5830	5830	5830	0
533	20240702	110000	183975180	5830	5830	5830	5830	0
534	20240702	105900	183975180	5830	5830	5830	5830	0
535	20240702	105800	183975180	5830	5830	5830	5830	0
536	20240702	105700	183975180	5830	5800	5830	5770	3617
537	20240702	105600	163063570	5830	5830	5830	5830	0
538	20240702	105500	163063570	5830	5830	5830	5830	0
539	20240702	105400	163063570	5830	5830	5830	5830	0
540	20240702	105300	163063570	5830	5830	5830	5830	0
541	20240702	105200	163063570	5830	5830	5830	5830	0
542	20240702	105100	163063570	5830	5830	5830	5830	0
543	20240702	105000	163063570	5830	5830	5830	5830	2
544	20240702	104900	163051910	5830	5830	5830	5830	0
545	20240702	104800	163051910	5830	5830	5830	5830	0
546	20240702	104700	163051910	5830	5830	5830	5830	0
547	20240702	104600	163051910	5830	5830	5830	5830	0
548	20240702	104500	163051910	5830	5830	5830	5830	0
549	20240702	104400	163051910	5830	5830	5830	5830	0
550	20240702	104300	163051910	5830	5830	5830	5830	0
551	20240702	104200	163051910	5830	5830	5830	5830	0
552	20240702	104100	163051910	5830	5830	5830	5830	0
553	20240702	104000	163051910	5830	5830	5830	5830	0
554	20240702	103900	163051910	5830	5830	5830	5830	0
555	20240702	103800	163051910	5830	5800	5830	5800	92
556	20240702	103700	162516810	5800	5800	5800	5800	201
557	20240702	103600	161351010	5800	5800	5800	5800	0
558	20240702	103500	161351010	5800	5800	5800	5800	0
559	20240702	103400	161351010	5800	5810	5810	5800	858
560	20240702	103300	156366060	5800	5800	5800	5800	146
561	20240702	103200	155519260	5800	5800	5800	5800	2
562	20240702	103100	155507660	5800	5800	5800	5800	0
563	20240702	103000	155507660	5800	5800	5800	5800	0
564	20240702	102900	155507660	5800	5800	5800	5800	0
565	20240702	102800	155507660	5800	5800	5800	5800	6
566	20240702	102700	155472860	5800	5830	5830	5800	53
567	20240702	102600	155165430	5800	5800	5800	5800	0
568	20240702	102500	155165430	5800	5800	5800	5800	519
569	20240702	102400	152155230	5800	5800	5800	5800	0
570	20240702	102300	152155230	5800	5800	5800	5800	0
571	20240702	102200	152155230	5800	5800	5800	5800	0
572	20240702	102100	152155230	5800	5800	5800	5800	0
573	20240702	102000	152155230	5800	5800	5800	5800	0
574	20240702	101900	152155230	5800	5800	5800	5800	0
575	20240702	101800	152155230	5800	5800	5800	5800	0
576	20240702	101700	152155230	5800	5800	5800	5800	0
577	20240702	101600	152155230	5800	5800	5800	5800	0
578	20240702	101500	152155230	5800	5800	5800	5800	1
579	20240702	101400	152149430	5800	5800	5800	5800	0
580	20240702	101300	152149430	5800	5800	5800	5800	0
581	20240702	101200	152149430	5800	5800	5800	5800	0
582	20240702	101100	152149430	5800	5800	5800	5800	1
583	20240702	101000	152143630	5830	5830	5830	5830	0
584	20240702	100900	152143630	5830	5830	5830	5830	192
585	20240702	100800	151024270	5830	5830	5830	5830	36
586	20240702	100700	150814390	5790	5790	5790	5790	0
587	20240702	100600	150814390	5790	5790	5790	5790	0
588	20240702	100500	150814390	5790	5790	5790	5790	0
589	20240702	100400	150814390	5790	5790	5790	5790	0
590	20240702	100300	150814390	5790	5790	5790	5790	110
591	20240702	100200	150177490	5830	5830	5830	5830	0
592	20240702	100100	150177490	5830	5830	5830	5830	0
593	20240702	100000	150177490	5830	5830	5830	5830	0
594	20240702	095900	150177490	5830	5830	5830	5830	0
595	20240702	095800	150177490	5830	5830	5830	5830	0
596	20240702	095700	150177490	5830	5830	5830	5830	5
597	20240702	095600	150148340	5830	5830	5830	5830	0
598	20240702	095500	150148340	5830	5830	5830	5830	2
599	20240702	095400	150136680	5790	5790	5790	5790	0
600	20240702	095300	150136680	5790	5790	5790	5790	1
601	20240702	095200	150130890	5790	5790	5790	5790	0
602	20240702	095100	150130890	5790	5790	5790	5790	330
603	20240702	095000	148220190	5790	5790	5790	5790	0
604	20240702	094900	148220190	5790	5790	5790	5790	0
605	20240702	094800	148220190	5790	5790	5790	5790	388
606	20240702	094700	145973670	5800	5800	5800	5800	0
607	20240702	094600	145973670	5800	5800	5800	5800	0
608	20240702	094500	145973670	5800	5800	5800	5800	0
609	20240702	094400	145973670	5800	5800	5800	5800	1
610	20240702	094300	145967870	5790	5790	5790	5790	0
611	20240702	094200	145967870	5790	5790	5790	5790	0
612	20240702	094100	145967870	5790	5790	5790	5790	500
613	20240702	094000	143072870	5800	5800	5800	5800	0
614	20240702	093900	143072870	5800	5810	5810	5790	1209
615	20240702	093800	136052280	5810	5840	5840	5810	32
616	20240702	093700	135866300	5820	5820	5820	5820	0
617	20240702	093600	135866300	5820	5820	5820	5820	0
618	20240702	093500	135866300	5820	5820	5820	5820	980
619	20240702	093400	130162700	5840	5840	5840	5840	2
620	20240702	093300	130151020	5820	5820	5820	5820	1
621	20240702	093200	130145200	5840	5840	5840	5840	0
622	20240702	093100	130145200	5840	5840	5840	5840	2
623	20240702	093000	130133520	5820	5820	5820	5820	0
624	20240702	092900	130133520	5820	5820	5820	5820	1
625	20240702	092800	130127700	5830	5830	5830	5830	175
626	20240702	092700	129107450	5830	5830	5830	5830	0
627	20240702	092600	129107450	5830	5830	5830	5830	0
628	20240702	092500	129107450	5830	5830	5830	5830	1
629	20240702	092400	129101620	5840	5840	5840	5840	185
630	20240702	092300	128021220	5850	5850	5850	5850	5
631	20240702	092200	127991970	5870	5870	5870	5870	2
632	20240702	092100	127980230	5850	5850	5850	5850	0
633	20240702	092000	127980230	5850	5850	5850	5850	0
634	20240702	091900	127980230	5850	5850	5850	5850	0
635	20240702	091800	127980230	5850	5850	5850	5850	0
636	20240702	091700	127980230	5850	5850	5850	5850	28
637	20240702	091600	127816430	5850	5850	5850	5850	1
638	20240702	091500	127810580	5830	5830	5830	5830	0
639	20240702	091400	127810580	5830	5830	5830	5830	0
640	20240702	091300	127810580	5830	5830	5830	5830	0
641	20240702	091200	127810580	5830	5840	5840	5830	449
642	20240702	091100	125192240	5860	5850	5860	5840	579
643	20240702	091000	121804600	5860	5870	5890	5860	3912
644	20240702	090900	98879680	5870	5880	5880	5870	235
645	20240702	090800	97499350	5890	5880	5890	5880	92
646	20240702	090700	96957770	5890	5890	5890	5890	0
647	20240702	090600	96957770	5890	5890	5890	5890	5
648	20240702	090500	96928320	5890	5860	5890	5860	13118
649	20240702	090400	19930240	5850	5850	5850	5850	0
650	20240702	090300	19930240	5850	5870	5870	5850	2534
651	20240702	090200	5085660	5860	5860	5860	5860	827
652	20240702	090100	239440	5840	5840	5840	5840	31
653	20240702	090000	58400	5840	5840	5840	5840	10