KissMeData/079160/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	195800	993359820	5560	5560	5560	5560	3503
3	20240703	195700	993359820	5560	5560	5560	5560	0
4	20240703	195600	993359820	5560	5560	5560	5560	0
5	20240703	195500	993359820	5560	5560	5560	5560	0
6	20240703	195400	993359820	5560	5560	5560	5560	0
7	20240703	195300	993359820	5560	5560	5560	5560	0
8	20240703	195200	993359820	5560	5560	5560	5560	0
9	20240703	195100	993359820	5560	5560	5560	5560	0
10	20240703	195000	993359820	5560	5560	5560	5560	0
11	20240703	194900	993359820	5560	5560	5560	5560	0
12	20240703	194800	993359820	5560	5560	5560	5560	0
13	20240703	194700	993359820	5560	5560	5560	5560	0
14	20240703	194600	993359820	5560	5560	5560	5560	0
15	20240703	194500	993359820	5560	5560	5560	5560	0
16	20240703	194400	993359820	5560	5560	5560	5560	0
17	20240703	194300	993359820	5560	5560	5560	5560	0
18	20240703	194200	993359820	5560	5560	5560	5560	0
19	20240703	194100	993359820	5560	5560	5560	5560	0
20	20240703	194000	993359820	5560	5560	5560	5560	0
21	20240703	193900	993359820	5560	5560	5560	5560	0
22	20240703	193800	993359820	5560	5560	5560	5560	0
23	20240703	193700	993359820	5560	5560	5560	5560	0
24	20240703	193600	993359820	5560	5560	5560	5560	0
25	20240703	193500	993359820	5560	5560	5560	5560	0
26	20240703	193400	993359820	5560	5560	5560	5560	0
27	20240703	193300	993359820	5560	5560	5560	5560	0
28	20240703	193200	993359820	5560	5560	5560	5560	0
29	20240703	193100	993359820	5560	5560	5560	5560	0
30	20240703	193000	993359820	5560	5560	5560	5560	0
31	20240703	192900	993359820	5560	5560	5560	5560	0
32	20240703	192800	993359820	5560	5560	5560	5560	3503
33	20240703	192700	993359820	5560	5560	5560	5560	0
34	20240703	192600	993359820	5560	5560	5560	5560	0
35	20240703	192500	993359820	5560	5560	5560	5560	0
36	20240703	192400	993359820	5560	5560	5560	5560	0
37	20240703	192300	993359820	5560	5560	5560	5560	0
38	20240703	192200	993359820	5560	5560	5560	5560	0
39	20240703	192100	993359820	5560	5560	5560	5560	0
40	20240703	192000	993359820	5560	5560	5560	5560	0
41	20240703	191900	993359820	5560	5560	5560	5560	0
42	20240703	191800	993359820	5560	5560	5560	5560	0
43	20240703	191700	993359820	5560	5560	5560	5560	0
44	20240703	191600	993359820	5560	5560	5560	5560	0
45	20240703	191500	993359820	5560	5560	5560	5560	0
46	20240703	191400	993359820	5560	5560	5560	5560	0
47	20240703	191300	993359820	5560	5560	5560	5560	0
48	20240703	191200	993359820	5560	5560	5560	5560	0
49	20240703	191100	993359820	5560	5560	5560	5560	0
50	20240703	191000	993359820	5560	5560	5560	5560	0
51	20240703	190900	993359820	5560	5560	5560	5560	0
52	20240703	190800	993359820	5560	5560	5560	5560	0
53	20240703	190700	993359820	5560	5560	5560	5560	0
54	20240703	190600	993359820	5560	5560	5560	5560	0
55	20240703	190500	993359820	5560	5560	5560	5560	0
56	20240703	190400	993359820	5560	5560	5560	5560	0
57	20240703	190300	993359820	5560	5560	5560	5560	0
58	20240703	190200	993359820	5560	5560	5560	5560	0
59	20240703	190100	993359820	5560	5560	5560	5560	0
60	20240703	190000	993359820	5560	5560	5560	5560	0
61	20240703	185900	993359820	5560	5560	5560	5560	0
62	20240703	185800	993359820	5560	5560	5560	5560	3503
63	20240703	185700	993359820	5560	5560	5560	5560	0
64	20240703	185600	993359820	5560	5560	5560	5560	0
65	20240703	185500	993359820	5560	5560	5560	5560	0
66	20240703	185400	993359820	5560	5560	5560	5560	0
67	20240703	185300	993359820	5560	5560	5560	5560	0
68	20240703	185200	993359820	5560	5560	5560	5560	0
69	20240703	185100	993359820	5560	5560	5560	5560	0
70	20240703	185000	993359820	5560	5560	5560	5560	0
71	20240703	184900	993359820	5560	5560	5560	5560	0
72	20240703	184800	993359820	5560	5560	5560	5560	0
73	20240703	184700	993359820	5560	5560	5560	5560	0
74	20240703	184600	993359820	5560	5560	5560	5560	0
75	20240703	184500	993359820	5560	5560	5560	5560	0
76	20240703	184400	993359820	5560	5560	5560	5560	0
77	20240703	184300	993359820	5560	5560	5560	5560	0
78	20240703	184200	993359820	5560	5560	5560	5560	0
79	20240703	184100	993359820	5560	5560	5560	5560	0
80	20240703	184000	993359820	5560	5560	5560	5560	0
81	20240703	183900	993359820	5560	5560	5560	5560	0
82	20240703	183800	993359820	5560	5560	5560	5560	0
83	20240703	183700	993359820	5560	5560	5560	5560	0
84	20240703	183600	993359820	5560	5560	5560	5560	0
85	20240703	183500	993359820	5560	5560	5560	5560	0
86	20240703	183400	993359820	5560	5560	5560	5560	0
87	20240703	183300	993359820	5560	5560	5560	5560	0
88	20240703	183200	993359820	5560	5560	5560	5560	0
89	20240703	183100	993359820	5560	5560	5560	5560	0
90	20240703	183000	993359820	5560	5560	5560	5560	0
91	20240703	182900	993359820	5560	5560	5560	5560	0
92	20240703	182800	993359820	5560	5560	5560	5560	3503
93	20240703	182700	993359820	5560	5560	5560	5560	0
94	20240703	182600	993359820	5560	5560	5560	5560	0
95	20240703	182500	993359820	5560	5560	5560	5560	0
96	20240703	182400	993359820	5560	5560	5560	5560	0
97	20240703	182300	993359820	5560	5560	5560	5560	0
98	20240703	182200	993359820	5560	5560	5560	5560	0
99	20240703	182100	993359820	5560	5560	5560	5560	0
100	20240703	182000	993359820	5560	5560	5560	5560	0
101	20240703	181900	993359820	5560	5560	5560	5560	0
102	20240703	181800	993359820	5560	5560	5560	5560	0
103	20240703	181700	993359820	5560	5560	5560	5560	0
104	20240703	181600	993359820	5560	5560	5560	5560	0
105	20240703	181500	993359820	5560	5560	5560	5560	0
106	20240703	181400	993359820	5560	5560	5560	5560	0
107	20240703	181300	993359820	5560	5560	5560	5560	0
108	20240703	181200	993359820	5560	5560	5560	5560	0
109	20240703	181100	993359820	5560	5560	5560	5560	0
110	20240703	181000	993359820	5560	5560	5560	5560	0
111	20240703	180900	993359820	5560	5560	5560	5560	0
112	20240703	180800	993359820	5560	5560	5560	5560	0
113	20240703	180700	993359820	5560	5560	5560	5560	0
114	20240703	180600	993359820	5560	5560	5560	5560	0
115	20240703	180500	993359820	5560	5560	5560	5560	0
116	20240703	180400	993359820	5560	5560	5560	5560	0
117	20240703	180300	993359820	5560	5560	5560	5560	0
118	20240703	180200	993359820	5560	5560	5560	5560	0
119	20240703	180100	993359820	5560	5560	5560	5560	0
120	20240703	180000	993359820	5560	5560	5560	5560	0
121	20240703	175900	993359820	5560	5560	5560	5560	0
122	20240703	175800	993359820	5560	5560	5560	5560	3503
123	20240703	175700	993359820	5560	5560	5560	5560	0
124	20240703	175600	993359820	5560	5560	5560	5560	0
125	20240703	175500	993359820	5560	5560	5560	5560	0
126	20240703	175400	993359820	5560	5560	5560	5560	0
127	20240703	175300	993359820	5560	5560	5560	5560	0
128	20240703	175200	993359820	5560	5560	5560	5560	0
129	20240703	175100	993359820	5560	5560	5560	5560	0
130	20240703	175000	993359820	5560	5560	5560	5560	0
131	20240703	174900	993359820	5560	5560	5560	5560	0
132	20240703	174800	993359820	5560	5560	5560	5560	0
133	20240703	174700	993359820	5560	5560	5560	5560	0
134	20240703	174600	993359820	5560	5560	5560	5560	0
135	20240703	174500	993359820	5560	5560	5560	5560	0
136	20240703	174400	993359820	5560	5560	5560	5560	0
137	20240703	174300	993359820	5560	5560	5560	5560	0
138	20240703	174200	993359820	5560	5560	5560	5560	0
139	20240703	174100	993359820	5560	5560	5560	5560	0
140	20240703	174000	993359820	5560	5560	5560	5560	0
141	20240703	173900	993359820	5560	5560	5560	5560	0
142	20240703	173800	993359820	5560	5560	5560	5560	0
143	20240703	173700	993359820	5560	5560	5560	5560	0
144	20240703	173600	993359820	5560	5560	5560	5560	0
145	20240703	173500	993359820	5560	5560	5560	5560	0
146	20240703	173400	993359820	5560	5560	5560	5560	0
147	20240703	173300	993359820	5560	5560	5560	5560	0
148	20240703	173200	993359820	5560	5560	5560	5560	0
149	20240703	173100	993359820	5560	5560	5560	5560	0
150	20240703	173000	993359820	5560	5560	5560	5560	0
151	20240703	172900	993359820	5560	5560	5560	5560	0
152	20240703	172800	993359820	5560	5560	5560	5560	3503
153	20240703	172700	993359820	5560	5560	5560	5560	0
154	20240703	172600	993359820	5560	5560	5560	5560	0
155	20240703	172500	993359820	5560	5560	5560	5560	0
156	20240703	172400	993359820	5560	5560	5560	5560	0
157	20240703	172300	993359820	5560	5560	5560	5560	0
158	20240703	172200	993359820	5560	5560	5560	5560	0
159	20240703	172100	993359820	5560	5560	5560	5560	0
160	20240703	172000	993359820	5560	5560	5560	5560	0
161	20240703	171900	993359820	5560	5560	5560	5560	0
162	20240703	171800	993359820	5560	5560	5560	5560	0
163	20240703	171700	993359820	5560	5560	5560	5560	0
164	20240703	171600	993359820	5560	5560	5560	5560	0
165	20240703	171500	993359820	5560	5560	5560	5560	0
166	20240703	171400	993359820	5560	5560	5560	5560	0
167	20240703	171300	993359820	5560	5560	5560	5560	0
168	20240703	171200	993359820	5560	5560	5560	5560	0
169	20240703	171100	993359820	5560	5560	5560	5560	0
170	20240703	171000	993359820	5560	5560	5560	5560	0
171	20240703	170900	993359820	5560	5560	5560	5560	0
172	20240703	170800	993359820	5560	5560	5560	5560	0
173	20240703	170700	993359820	5560	5560	5560	5560	0
174	20240703	170600	993359820	5560	5560	5560	5560	0
175	20240703	170500	993359820	5560	5560	5560	5560	0
176	20240703	170400	993359820	5560	5560	5560	5560	0
177	20240703	170300	993359820	5560	5560	5560	5560	0
178	20240703	170200	993359820	5560	5560	5560	5560	0
179	20240703	170100	993359820	5560	5560	5560	5560	0
180	20240703	170000	993359820	5560	5560	5560	5560	0
181	20240703	165900	993359820	5560	5560	5560	5560	0
182	20240703	165800	993359820	5560	5560	5560	5560	3503
183	20240703	165700	993359820	5560	5560	5560	5560	0
184	20240703	165600	993359820	5560	5560	5560	5560	0
185	20240703	165500	993359820	5560	5560	5560	5560	0
186	20240703	165400	993359820	5560	5560	5560	5560	0
187	20240703	165300	993359820	5560	5560	5560	5560	0
188	20240703	165200	993359820	5560	5560	5560	5560	0
189	20240703	165100	993359820	5560	5560	5560	5560	0
190	20240703	165000	993359820	5560	5560	5560	5560	0
191	20240703	164900	993359820	5560	5560	5560	5560	0
192	20240703	164800	993359820	5560	5560	5560	5560	0
193	20240703	164700	993359820	5560	5560	5560	5560	0
194	20240703	164600	993359820	5560	5560	5560	5560	0
195	20240703	164500	993359820	5560	5560	5560	5560	0
196	20240703	164400	993359820	5560	5560	5560	5560	0
197	20240703	164300	993359820	5560	5560	5560	5560	0
198	20240703	164200	993359820	5560	5560	5560	5560	0
199	20240703	164100	993359820	5560	5560	5560	5560	0
200	20240703	164000	993359820	5560	5560	5560	5560	0
201	20240703	163900	993359820	5560	5560	5560	5560	0
202	20240703	163800	993359820	5560	5560	5560	5560	0
203	20240703	163700	993359820	5560	5560	5560	5560	0
204	20240703	163600	993359820	5560	5560	5560	5560	0
205	20240703	163500	993359820	5560	5560	5560	5560	0
206	20240703	163400	993359820	5560	5560	5560	5560	0
207	20240703	163300	993359820	5560	5560	5560	5560	0
208	20240703	163200	993359820	5560	5560	5560	5560	0
209	20240703	163100	993359820	5560	5560	5560	5560	0
210	20240703	163000	993359820	5560	5560	5560	5560	0
211	20240703	162900	993359820	5560	5560	5560	5560	0
212	20240703	162800	993359820	5560	5560	5560	5560	3503
213	20240703	162700	993359820	5560	5560	5560	5560	0
214	20240703	162600	993359820	5560	5560	5560	5560	0
215	20240703	162500	993359820	5560	5560	5560	5560	0
216	20240703	162400	993359820	5560	5560	5560	5560	0
217	20240703	162300	993359820	5560	5560	5560	5560	0
218	20240703	162200	993359820	5560	5560	5560	5560	0
219	20240703	162100	993359820	5560	5560	5560	5560	0
220	20240703	162000	993359820	5560	5560	5560	5560	0
221	20240703	161900	993359820	5560	5560	5560	5560	0
222	20240703	161800	993359820	5560	5560	5560	5560	0
223	20240703	161700	993359820	5560	5560	5560	5560	0
224	20240703	161600	993359820	5560	5560	5560	5560	0
225	20240703	161500	993359820	5560	5560	5560	5560	0
226	20240703	161400	993359820	5560	5560	5560	5560	0
227	20240703	161300	993359820	5560	5560	5560	5560	0
228	20240703	161200	993359820	5560	5560	5560	5560	0
229	20240703	161100	993359820	5560	5560	5560	5560	0
230	20240703	161000	993359820	5560	5560	5560	5560	0
231	20240703	160900	993359820	5560	5560	5560	5560	0
232	20240703	160800	993359820	5560	5560	5560	5560	0
233	20240703	160700	993359820	5560	5560	5560	5560	0
234	20240703	160600	993359820	5560	5560	5560	5560	0
235	20240703	160500	993359820	5560	5560	5560	5560	0
236	20240703	160400	993359820	5560	5560	5560	5560	0
237	20240703	160300	993359820	5560	5560	5560	5560	0
238	20240703	160200	993359820	5560	5560	5560	5560	0
239	20240703	160100	993359820	5560	5560	5560	5560	0
240	20240703	160000	993359820	5560	5560	5560	5560	0
241	20240703	155900	993359820	5560	5560	5560	5560	0
242	20240703	155800	993359820	5560	5560	5560	5560	3503
243	20240703	155700	993359820	5560	5560	5560	5560	0
244	20240703	155600	993359820	5560	5560	5560	5560	0
245	20240703	155500	993359820	5560	5560	5560	5560	0
246	20240703	155400	993359820	5560	5560	5560	5560	0
247	20240703	155300	993359820	5560	5560	5560	5560	0
248	20240703	155200	993359820	5560	5560	5560	5560	0
249	20240703	155100	993359820	5560	5560	5560	5560	0
250	20240703	155000	993359820	5560	5560	5560	5560	0
251	20240703	154900	993359820	5560	5560	5560	5560	0
252	20240703	154800	993359820	5560	5560	5560	5560	0
253	20240703	154700	993359820	5560	5560	5560	5560	0
254	20240703	154600	993359820	5560	5560	5560	5560	0
255	20240703	154500	993359820	5560	5560	5560	5560	0
256	20240703	154400	993359820	5560	5560	5560	5560	0
257	20240703	154300	993359820	5560	5560	5560	5560	0
258	20240703	154200	993359820	5560	5560	5560	5560	0
259	20240703	154100	993359820	5560	5560	5560	5560	0
260	20240703	154000	993359820	5560	5560	5560	5560	0
261	20240703	153900	993359820	5560	5560	5560	5560	0
262	20240703	153800	993359820	5560	5560	5560	5560	0
263	20240703	153700	993359820	5560	5560	5560	5560	0
264	20240703	153600	993359820	5560	5560	5560	5560	0
265	20240703	153500	993359820	5560	5560	5560	5560	0
266	20240703	153400	993359820	5560	5560	5560	5560	0
267	20240703	153300	993359820	5560	5560	5560	5560	0
268	20240703	153200	993359820	5560	5560	5560	5560	0
269	20240703	153100	993359820	5560	5560	5560	5560	0
270	20240703	153000	993359820	5560	5560	5560	5560	3503
271	20240703	152900	973883140	5570	5570	5570	5570	0
272	20240703	152800	973883140	5570	5570	5570	5570	0
273	20240703	152700	973883140	5570	5570	5570	5570	0
274	20240703	152600	973883140	5570	5570	5570	5570	0
275	20240703	152500	973883140	5570	5570	5570	5570	0
276	20240703	152400	973883140	5570	5570	5570	5570	0
277	20240703	152300	973883140	5570	5570	5570	5570	0
278	20240703	152200	973883140	5570	5570	5570	5570	0
279	20240703	152100	973883140	5570	5570	5570	5570	0
280	20240703	152000	973883140	5570	5570	5570	5570	0
281	20240703	151900	973883140	5570	5570	5570	5540	38065
282	20240703	151800	762597880	5570	5570	5570	5570	682
283	20240703	151700	758799140	5570	5570	5570	5570	7
284	20240703	151600	758760150	5570	5570	5570	5570	300
285	20240703	151500	757089150	5570	5560	5570	5560	2
286	20240703	151400	757078020	5560	5560	5570	5560	246
287	20240703	151300	755708280	5570	5570	5570	5570	1
288	20240703	151200	755702710	5560	5570	5570	5560	381
289	20240703	151100	753584320	5570	5570	5570	5560	705
290	20240703	151000	749662980	5560	5560	5570	5560	119
291	20240703	150900	749001320	5560	5560	5570	5560	197
292	20240703	150800	747904310	5570	5570	5570	5570	198
293	20240703	150700	746801450	5570	5570	5570	5570	9
294	20240703	150600	746751320	5570	5560	5570	5560	516
295	20240703	150500	743881860	5570	5570	5570	5560	250
296	20240703	150400	742490360	5570	5570	5570	5570	2
297	20240703	150300	742479220	5570	5570	5570	5570	101
298	20240703	150200	741916650	5570	5560	5570	5560	101
299	20240703	150100	741355080	5570	5570	5570	5560	430
300	20240703	150000	738962280	5570	5560	5570	5560	4
301	20240703	145900	738940030	5560	5560	5560	5560	154
302	20240703	145800	738083790	5560	5560	5560	5560	1
303	20240703	145700	738078230	5570	5570	5570	5560	22
304	20240703	145600	737955700	5570	5570	5570	5570	100
305	20240703	145500	737398700	5570	5560	5570	5560	92
306	20240703	145400	736886810	5560	5560	5560	5560	0
307	20240703	145300	736886810	5560	5560	5560	5560	0
308	20240703	145200	736886810	5560	5560	5570	5560	64
309	20240703	145100	736530870	5560	5560	5560	5560	300
310	20240703	145000	734862870	5570	5560	5570	5560	2
311	20240703	144900	734851740	5560	5560	5560	5560	1
312	20240703	144800	734846180	5560	5570	5570	5560	85
313	20240703	144700	734372870	5570	5570	5570	5570	10
314	20240703	144600	734317170	5570	5570	5570	5560	67
315	20240703	144500	733943990	5570	5560	5570	5560	6
316	20240703	144400	733910580	5570	5570	5570	5570	1
317	20240703	144300	733905010	5560	5560	5560	5560	2
318	20240703	144200	733893890	5560	5560	5570	5560	600
319	20240703	144100	730557880	5560	5570	5580	5560	16452
320	20240703	144000	639061110	5580	5570	5580	5570	2
321	20240703	143900	639049960	5580	5570	5580	5570	182
322	20240703	143800	638036210	5570	5570	5570	5570	3
323	20240703	143700	638019500	5580	5580	5580	5570	103
324	20240703	143600	637444770	5580	5570	5580	5570	2
325	20240703	143500	637433620	5570	5580	5580	5570	7
326	20240703	143400	637394610	5580	5580	5580	5580	20
327	20240703	143300	637283010	5580	5570	5580	5570	103
328	20240703	143200	636708280	5580	5580	5580	5570	85
329	20240703	143100	636234600	5580	5570	5580	5570	43
330	20240703	143000	635994860	5580	5570	5580	5570	88
331	20240703	142900	635503840	5580	5570	5580	5570	23
332	20240703	142800	635375510	5570	5580	5580	5570	212
333	20240703	142700	634194440	5580	5570	5580	5570	25
334	20240703	142600	634054960	5570	5570	5580	5570	50
335	20240703	142500	633776450	5570	5570	5580	5570	85
336	20240703	142400	633302970	5580	5570	5580	5570	52
337	20240703	142300	633012820	5580	5580	5580	5570	26
338	20240703	142200	632867750	5570	5570	5570	5570	500
339	20240703	142100	630082750	5580	5580	5580	5570	25
340	20240703	142000	629943260	5570	5570	5580	5570	77
341	20240703	141900	629513910	5580	5590	5590	5580	112
342	20240703	141800	628888730	5570	5580	5590	5570	179
343	20240703	141700	627889450	5590	5580	5590	5580	25
344	20240703	141600	627749740	5580	5590	5590	5580	1111
345	20240703	141500	621550130	5580	5580	5580	5570	724
346	20240703	141400	617510220	5570	5580	5580	5570	311
347	20240703	141300	615774910	5570	5580	5580	5570	123
348	20240703	141200	615089580	5580	5580	5580	5580	36
349	20240703	141100	614888700	5580	5580	5580	5580	160
350	20240703	141000	613995900	5580	5570	5580	5570	167
351	20240703	140900	613064680	5580	5570	5580	5570	121
352	20240703	140800	612390500	5570	5570	5580	5570	26
353	20240703	140700	612245460	5580	5580	5580	5580	100
354	20240703	140600	611687460	5580	5580	5580	5580	373
355	20240703	140500	609606120	5580	5580	5580	5580	180
356	20240703	140400	608601720	5570	5570	5570	5570	0
357	20240703	140300	608601720	5570	5570	5570	5570	0
358	20240703	140200	608601720	5570	5570	5570	5570	23
359	20240703	140100	608473610	5570	5570	5570	5570	185
360	20240703	140000	607443160	5570	5580	5580	5570	52
361	20240703	135900	607153470	5570	5570	5570	5570	199
362	20240703	135800	606045040	5570	5570	5570	5570	190
363	20240703	135700	604986740	5580	5580	5580	5580	873
364	20240703	135600	600115400	5560	5560	5560	5560	0
365	20240703	135500	600115400	5560	5570	5570	5560	1350
366	20240703	135400	592608390	5570	5570	5570	5570	1164
367	20240703	135300	586124910	5570	5580	5580	5570	181
368	20240703	135200	585114940	5570	5570	5570	5570	0
369	20240703	135100	585114940	5570	5570	5570	5570	204
370	20240703	135000	583978660	5570	5570	5570	5570	0
371	20240703	134900	583978660	5570	5570	5580	5570	1480
372	20240703	134800	575730060	5580	5580	5580	5580	40
373	20240703	134700	575506860	5580	5580	5580	5580	23
374	20240703	134600	575378520	5580	5580	5580	5580	10
375	20240703	134500	575322720	5580	5570	5580	5570	8
376	20240703	134400	575278090	5580	5570	5580	5570	76
377	20240703	134300	574854050	5580	5580	5580	5580	24
378	20240703	134200	574720130	5580	5570	5580	5570	996
379	20240703	134100	569171410	5580	5580	5580	5580	0
380	20240703	134000	569171410	5580	5570	5580	5570	432
381	20240703	133900	566763290	5570	5570	5570	5570	1
382	20240703	133800	566757720	5570	5570	5570	5570	79
383	20240703	133700	566317690	5570	5580	5580	5570	25
384	20240703	133600	566178200	5580	5580	5580	5580	24
385	20240703	133500	566044280	5580	5580	5580	5580	67
386	20240703	133400	565670420	5580	5570	5580	5570	5
387	20240703	133300	565642560	5580	5580	5580	5580	46
388	20240703	133200	565385880	5580	5570	5580	5570	920
389	20240703	133100	560261260	5570	5570	5570	5570	1080
390	20240703	133000	554245660	5570	5570	5570	5570	251
391	20240703	132900	552847590	5570	5570	5570	5570	10
392	20240703	132800	552791890	5580	5570	5580	5570	46
393	20240703	132700	552535570	5570	5560	5570	5560	71
394	20240703	132600	552140140	5570	5570	5570	5560	912
395	20240703	132500	547065300	5570	5560	5570	5560	51
396	20240703	132400	546781290	5570	5570	5570	5570	69
397	20240703	132300	546396960	5570	5580	5580	5570	358
398	20240703	132200	544402420	5570	5570	5570	5570	0
399	20240703	132100	544402420	5570	5570	5570	5560	2502
400	20240703	132000	530486000	5570	5580	5580	5570	200
401	20240703	131900	529371780	5570	5570	5570	5570	147
402	20240703	131800	528552990	5560	5560	5560	5560	3
403	20240703	131700	528536310	5560	5560	5560	5560	1603
404	20240703	131600	519623630	5560	5560	5560	5560	209
405	20240703	131500	518461590	5560	5570	5570	5560	2031
406	20240703	131400	507166870	5580	5580	5580	5580	1
407	20240703	131300	507161290	5570	5570	5570	5570	30
408	20240703	131200	506994190	5570	5580	5580	5570	654
409	20240703	131100	503348200	5560	5570	5570	5560	254
410	20240703	131000	501933430	5570	5570	5570	5570	0
411	20240703	130900	501933430	5570	5570	5580	5570	178
412	20240703	130800	500941750	5570	5580	5580	5570	328
413	20240703	130700	499114350	5580	5580	5580	5580	27
414	20240703	130600	498963690	5580	5580	5580	5580	0
415	20240703	130500	498963690	5580	5580	5580	5580	35
416	20240703	130400	498768390	5580	5570	5580	5570	207
417	20240703	130300	497615190	5580	5580	5580	5580	22
418	20240703	130200	497492430	5570	5570	5570	5570	4
419	20240703	130100	497470150	5570	5560	5570	5560	911
420	20240703	130000	492395890	5560	5570	5570	5560	210
421	20240703	125900	491226230	5570	5570	5570	5570	72
422	20240703	125800	490825190	5570	5570	5570	5560	77
423	20240703	125700	490396830	5570	5570	5570	5570	346
424	20240703	125600	488469610	5570	5570	5570	5570	44
425	20240703	125500	488224530	5570	5570	5570	5570	154
426	20240703	125400	487366750	5570	5570	5570	5570	34
427	20240703	125300	487177370	5570	5570	5570	5570	42
428	20240703	125200	486943430	5570	5560	5570	5560	2327
429	20240703	125100	473982090	5560	5570	5570	5560	23
430	20240703	125000	473853990	5570	5560	5570	5560	1348
431	20240703	124900	466359010	5570	5570	5570	5570	22
432	20240703	124800	466236470	5560	5560	5570	5560	42
433	20240703	124700	466002740	5570	5570	5570	5560	33
434	20240703	124600	465818940	5570	5570	5570	5570	0
435	20240703	124500	465818940	5570	5570	5570	5570	25
436	20240703	124400	465679690	5570	5560	5570	5560	122
437	20240703	124300	465001160	5560	5570	5570	5560	709
438	20240703	124200	461052060	5570	5570	5570	5570	101
439	20240703	124100	460489490	5570	5570	5570	5570	22
440	20240703	124000	460366950	5570	5570	5570	5570	26
441	20240703	123900	460222130	5570	5570	5570	5570	25
442	20240703	123800	460082880	5570	5570	5570	5570	0
443	20240703	123700	460082880	5570	5570	5570	5570	341
444	20240703	123600	458183510	5560	5560	5560	5560	3501
445	20240703	123500	438717950	5560	5570	5570	5560	109
446	20240703	123400	438111860	5570	5570	5570	5570	1
447	20240703	123300	438106290	5570	5570	5570	5570	24
448	20240703	123200	437972610	5570	5570	5570	5570	2
449	20240703	123100	437961470	5570	5560	5570	5560	25
450	20240703	123000	437822240	5570	5570	5570	5570	161
451	20240703	122900	436925470	5570	5570	5570	5570	140
452	20240703	122800	436145670	5570	5570	5570	5570	5
453	20240703	122700	436117820	5570	5580	5580	5570	2165
454	20240703	122600	424058550	5570	5580	5580	5570	884
455	20240703	122500	419133930	5580	5580	5580	5570	95
456	20240703	122400	418604330	5580	5580	5580	5580	136
457	20240703	122300	417845450	5580	5580	5580	5580	215
458	20240703	122200	416645750	5580	5580	5580	5580	0
459	20240703	122100	416645750	5580	5580	5580	5580	21
460	20240703	122000	416528570	5570	5570	5580	5570	1042
461	20240703	121900	410724410	5570	5570	5570	5570	538
462	20240703	121800	407727750	5570	5580	5580	5570	29
463	20240703	121700	407565990	5580	5570	5580	5570	723
464	20240703	121600	403538650	5580	5580	5580	5580	0
465	20240703	121500	403538650	5580	5580	5580	5580	65
466	20240703	121400	403175950	5580	5570	5580	5570	45
467	20240703	121300	402924860	5570	5580	5580	5570	527
468	20240703	121200	399989200	5580	5580	5580	5580	23
469	20240703	121100	399860860	5580	5580	5580	5580	312
470	20240703	121000	398119900	5580	5580	5580	5580	1
471	20240703	120900	398114320	5590	5580	5590	5580	30
472	20240703	120800	397946710	5590	5590	5590	5590	22
473	20240703	120700	397823730	5590	5570	5590	5570	843
474	20240703	120600	393127760	5570	5580	5580	5570	1709
475	20240703	120500	383605020	5590	5590	5590	5590	31
476	20240703	120400	383431730	5590	5580	5590	5580	42
477	20240703	120300	383197150	5580	5580	5580	5580	121
478	20240703	120200	382521970	5580	5580	5580	5580	22
479	20240703	120100	382399210	5580	5580	5580	5580	267
480	20240703	120000	380909350	5580	5570	5580	5570	25
481	20240703	115900	380769860	5570	5580	5580	5570	1168
482	20240703	115800	374263180	5570	5580	5580	5570	30
483	20240703	115700	374095790	5580	5580	5580	5580	13
484	20240703	115600	374023250	5580	5590	5590	5580	492
485	20240703	115500	371277390	5590	5580	5590	5580	318
486	20240703	115400	369501700	5580	5590	5590	5580	2
487	20240703	115300	369490530	5580	5580	5580	5580	352
488	20240703	115200	367526370	5580	5580	5580	5580	453
489	20240703	115100	364998630	5580	5580	5580	5580	0
490	20240703	115000	364998630	5580	5590	5590	5580	33
491	20240703	114900	364814260	5590	5590	5590	5590	234
492	20240703	114800	363506200	5590	5580	5590	5580	2
493	20240703	114700	363495030	5590	5590	5590	5590	33
494	20240703	114600	363310560	5590	5580	5590	5580	2
495	20240703	114500	363299390	5580	5580	5580	5580	100
496	20240703	114400	362741390	5580	5580	5580	5580	5
497	20240703	114300	362713490	5570	5580	5580	5570	861
498	20240703	114200	357909790	5580	5580	5580	5580	0
499	20240703	114100	357909790	5580	5580	5580	5580	501
500	20240703	114000	355114210	5590	5580	5590	5580	231
501	20240703	113900	353822930	5590	5590	5590	5590	21
502	20240703	113800	353705540	5590	5590	5590	5580	697
503	20240703	113700	349816020	5580	5580	5580	5580	1
504	20240703	113600	349810440	5590	5580	5590	5580	75
505	20240703	113500	349391200	5580	5580	5590	5580	24
506	20240703	113400	349257070	5590	5590	5590	5590	100
507	20240703	113300	348698070	5590	5590	5590	5590	47
508	20240703	113200	348435340	5590	5590	5590	5590	22
509	20240703	113100	348312360	5580	5580	5590	5580	176
510	20240703	113000	347329570	5590	5590	5590	5590	45
511	20240703	112900	347078020	5590	5590	5590	5590	24
512	20240703	112800	346943860	5590	5590	5590	5580	48
513	20240703	112700	346675560	5590	5580	5590	5580	24
514	20240703	112600	346541410	5580	5590	5590	5580	27
515	20240703	112500	346390530	5590	5580	5590	5580	2
516	20240703	112400	346379360	5590	5590	5590	5580	48
517	20240703	112300	346111050	5590	5590	5590	5590	22
518	20240703	112200	345988070	5580	5580	5580	5580	21
519	20240703	112100	345870890	5580	5580	5580	5570	54
520	20240703	112000	345569580	5580	5570	5580	5570	170
521	20240703	111900	344621000	5570	5570	5570	5570	3
522	20240703	111800	344604290	5570	5570	5580	5570	27
523	20240703	111700	344453670	5580	5570	5580	5570	80
524	20240703	111600	344007780	5580	5580	5580	5580	55
525	20240703	111500	343700880	5580	5580	5580	5580	197
526	20240703	111400	342601620	5580	5580	5580	5580	31
527	20240703	111300	342428640	5580	5580	5580	5570	384
528	20240703	111200	340285980	5570	5580	5580	5570	269
529	20240703	111100	338785560	5580	5590	5590	5580	1313
530	20240703	111000	331458880	5580	5590	5590	5580	21
531	20240703	110900	331341560	5580	5590	5590	5580	28
532	20240703	110800	331185090	5590	5590	5590	5590	24
533	20240703	110700	331050930	5590	5590	5590	5580	31
534	20240703	110600	330877650	5580	5580	5590	5580	188
535	20240703	110500	329828240	5590	5580	5590	5580	41
536	20240703	110400	329599060	5590	5590	5590	5590	43
537	20240703	110300	329358690	5590	5580	5590	5580	18
538	20240703	110200	329258100	5590	5580	5590	5580	18
539	20240703	110100	329157520	5590	5590	5590	5580	32
540	20240703	110000	328978680	5580	5580	5580	5580	32
541	20240703	105900	328800120	5580	5580	5580	5580	46
542	20240703	105800	328543440	5580	5580	5580	5570	537
543	20240703	105700	325546990	5580	5580	5580	5580	143
544	20240703	105600	324749050	5580	5580	5580	5580	139
545	20240703	105500	323973430	5580	5570	5580	5570	616
546	20240703	105400	320541670	5580	5580	5580	5570	25
547	20240703	105300	320402180	5580	5580	5580	5580	0
548	20240703	105200	320402180	5580	5570	5580	5570	33
549	20240703	105100	320218130	5580	5580	5580	5580	70
550	20240703	105000	319827530	5580	5580	5580	5580	73
551	20240703	104900	319420190	5580	5580	5580	5580	4634
552	20240703	104800	293562470	5590	5580	5590	5580	3
553	20240703	104700	293545710	5590	5580	5590	5580	728
554	20240703	104600	289483200	5580	5590	5590	5580	4125
555	20240703	104500	266465560	5580	5580	5590	5580	2016
556	20240703	104400	255216140	5590	5590	5590	5580	17
557	20240703	104300	255121130	5580	5590	5590	5580	76
558	20240703	104200	254696900	5590	5580	5590	5580	374
559	20240703	104100	252606340	5590	5590	5590	5580	1028
560	20240703	104000	246869820	5580	5590	5590	5580	1264
561	20240703	103900	239816560	5590	5580	5590	5580	115
562	20240703	103800	239174710	5580	5580	5580	5580	437
563	20240703	103700	236736250	5580	5580	5580	5580	107
564	20240703	103600	236139190	5580	5590	5590	5580	495
565	20240703	103500	233376940	5590	5580	5590	5580	124
566	20240703	103400	232684330	5590	5590	5590	5590	52
567	20240703	103300	232393650	5590	5590	5590	5590	39
568	20240703	103200	232175640	5580	5590	5590	5580	162
569	20240703	103100	231271550	5590	5590	5590	5570	18
570	20240703	103000	231170970	5580	5580	5590	5570	249
571	20240703	102900	229781540	5570	5580	5590	5570	61
572	20240703	102800	229441050	5580	5570	5590	5570	36
573	20240703	102700	229240140	5590	5580	5590	5580	81
574	20240703	102600	228788150	5570	5570	5570	5570	25
575	20240703	102500	228648900	5580	5590	5590	5580	252
576	20240703	102400	227242540	5590	5580	5590	5570	3003
577	20240703	102300	210513200	5580	5590	5590	5580	6
578	20240703	102200	210479670	5590	5590	5590	5590	10
579	20240703	102100	210423770	5590	5590	5590	5580	11
580	20240703	102000	210362290	5590	5580	5590	5570	64
581	20240703	101900	210005140	5580	5590	5590	5580	1726
582	20240703	101800	200373550	5590	5580	5590	5580	25
583	20240703	101700	200233900	5590	5590	5590	5590	297
584	20240703	101600	198573670	5590	5590	5590	5590	7
585	20240703	101500	198534540	5590	5580	5590	5580	26
586	20240703	101400	198389210	5590	5580	5590	5580	30
587	20240703	101300	198221520	5590	5580	5590	5580	1059
588	20240703	101200	192311720	5600	5580	5600	5580	277
589	20240703	101100	190764560	5580	5580	5580	5580	2
590	20240703	101000	190753400	5590	5590	5590	5590	421
591	20240703	100900	188400010	5600	5600	5600	5600	11
592	20240703	100800	188338410	5590	5590	5590	5590	10
593	20240703	100700	188282510	5590	5590	5590	5590	0
594	20240703	100600	188282510	5590	5590	5590	5590	0
595	20240703	100500	188282510	5590	5590	5590	5590	1000
596	20240703	100400	182692510	5600	5600	5600	5600	1003
597	20240703	100300	177075710	5600	5600	5600	5600	14
598	20240703	100200	176997310	5600	5600	5600	5590	79
599	20240703	100100	176555590	5600	5590	5600	5590	9
600	20240703	100000	176505240	5590	5590	5590	5590	38
601	20240703	095900	176292820	5590	5600	5600	5590	186
602	20240703	095800	175253060	5590	5590	5590	5590	1000
603	20240703	095700	169663060	5590	5590	5590	5590	41
604	20240703	095600	169433870	5590	5590	5590	5590	135
605	20240703	095500	168679220	5600	5590	5600	5590	203
606	20240703	095400	167542430	5600	5590	5600	5590	413
607	20240703	095300	165233650	5590	5590	5590	5590	152
608	20240703	095200	164383970	5590	5590	5590	5590	156
609	20240703	095100	163511930	5580	5580	5590	5580	3035
610	20240703	095000	146546630	5580	5600	5600	5580	4287
611	20240703	094900	122598240	5600	5600	5600	5590	714
612	20240703	094800	118606840	5600	5600	5600	5590	158
613	20240703	094700	117723200	5600	5600	5600	5600	53
614	20240703	094600	117426400	5600	5600	5600	5600	43
615	20240703	094500	117185600	5600	5600	5600	5590	75
616	20240703	094400	116766020	5600	5600	5600	5600	88
617	20240703	094300	116273220	5590	5600	5600	5590	15
618	20240703	094200	116189270	5590	5600	5600	5590	30
619	20240703	094100	116021320	5600	5590	5600	5590	5
620	20240703	094000	115993330	5590	5600	5600	5590	702
621	20240703	093900	112069100	5600	5600	5600	5590	214
622	20240703	093800	110872210	5600	5600	5600	5590	47
623	20240703	093700	110609020	5600	5600	5600	5590	98
624	20240703	093600	110060680	5600	5590	5600	5590	21
625	20240703	093500	109943110	5600	5590	5600	5590	14
626	20240703	093400	109864800	5590	5600	5600	5590	341
627	20240703	093300	107958110	5600	5590	5600	5590	498
628	20240703	093200	105169490	5600	5600	5600	5600	200
629	20240703	093100	104049490	5600	5600	5600	5600	1928
630	20240703	093000	93252690	5610	5600	5610	5600	223
631	20240703	092900	92001710	5600	5600	5600	5600	10
632	20240703	092800	91945710	5610	5610	5610	5610	42
633	20240703	092700	91710090	5610	5610	5610	5610	45
634	20240703	092600	91457640	5600	5600	5600	5600	405
635	20240703	092500	89189640	5590	5600	5600	5590	1560
636	20240703	092400	80468950	5600	5600	5600	5600	47
637	20240703	092300	80205750	5600	5600	5600	5600	246
638	20240703	092200	78828150	5600	5610	5610	5600	2174
639	20240703	092100	66653700	5610	5610	5610	5610	780
640	20240703	092000	62277900	5610	5610	5610	5610	88
641	20240703	091900	61784220	5600	5600	5600	5600	1
642	20240703	091800	61778620	5610	5610	5610	5610	33
643	20240703	091700	61593490	5610	5600	5610	5600	155
644	20240703	091600	60723950	5600	5610	5610	5600	126
645	20240703	091500	60017350	5610	5600	5610	5600	22
646	20240703	091400	59893940	5600	5610	5610	5600	250
647	20240703	091300	58493430	5610	5610	5610	5610	40
648	20240703	091200	58269030	5610	5590	5610	5590	74
649	20240703	091100	57854890	5580	5600	5600	5580	1087
650	20240703	091000	51779520	5600	5600	5610	5600	1234
651	20240703	090900	44867450	5600	5590	5600	5590	1044
652	20240703	090800	39021350	5590	5600	5600	5590	370
653	20240703	090700	36952550	5600	5590	5600	5580	525
654	20240703	090600	34020280	5590	5600	5610	5590	1049
655	20240703	090500	28154320	5590	5600	5600	5580	602
656	20240703	090400	24789320	5610	5590	5610	5590	3167
657	20240703	090300	7045980	5590	5580	5590	5580	407
658	20240703	090200	4774750	5580	5580	5580	5580	302
659	20240703	090100	3089590	5590	5600	5600	5590	190
660	20240703	090000	2026280	5600	5620	5620	5600	361