KissMeData/079960/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	195900	540669430	19820	19820	19820	19820	770
3	20240705	195800	540669430	19820	19820	19820	19820	0
4	20240705	195700	540669430	19820	19820	19820	19820	0
5	20240705	195600	540669430	19820	19820	19820	19820	0
6	20240705	195500	540669430	19820	19820	19820	19820	0
7	20240705	195400	540669430	19820	19820	19820	19820	0
8	20240705	195300	540669430	19820	19820	19820	19820	0
9	20240705	195200	540669430	19820	19820	19820	19820	0
10	20240705	195100	540669430	19820	19820	19820	19820	0
11	20240705	195000	540669430	19820	19820	19820	19820	0
12	20240705	194900	540669430	19820	19820	19820	19820	0
13	20240705	194800	540669430	19820	19820	19820	19820	0
14	20240705	194700	540669430	19820	19820	19820	19820	0
15	20240705	194600	540669430	19820	19820	19820	19820	0
16	20240705	194500	540669430	19820	19820	19820	19820	0
17	20240705	194400	540669430	19820	19820	19820	19820	0
18	20240705	194300	540669430	19820	19820	19820	19820	0
19	20240705	194200	540669430	19820	19820	19820	19820	0
20	20240705	194100	540669430	19820	19820	19820	19820	0
21	20240705	194000	540669430	19820	19820	19820	19820	0
22	20240705	193900	540669430	19820	19820	19820	19820	0
23	20240705	193800	540669430	19820	19820	19820	19820	0
24	20240705	193700	540669430	19820	19820	19820	19820	0
25	20240705	193600	540669430	19820	19820	19820	19820	0
26	20240705	193500	540669430	19820	19820	19820	19820	0
27	20240705	193400	540669430	19820	19820	19820	19820	0
28	20240705	193300	540669430	19820	19820	19820	19820	0
29	20240705	193200	540669430	19820	19820	19820	19820	0
30	20240705	193100	540669430	19820	19820	19820	19820	0
31	20240705	193000	540669430	19820	19820	19820	19820	0
32	20240705	192900	540669430	19820	19820	19820	19820	770
33	20240705	192800	540669430	19820	19820	19820	19820	0
34	20240705	192700	540669430	19820	19820	19820	19820	0
35	20240705	192600	540669430	19820	19820	19820	19820	0
36	20240705	192500	540669430	19820	19820	19820	19820	0
37	20240705	192400	540669430	19820	19820	19820	19820	0
38	20240705	192300	540669430	19820	19820	19820	19820	0
39	20240705	192200	540669430	19820	19820	19820	19820	0
40	20240705	192100	540669430	19820	19820	19820	19820	0
41	20240705	192000	540669430	19820	19820	19820	19820	0
42	20240705	191900	540669430	19820	19820	19820	19820	0
43	20240705	191800	540669430	19820	19820	19820	19820	0
44	20240705	191700	540669430	19820	19820	19820	19820	0
45	20240705	191600	540669430	19820	19820	19820	19820	0
46	20240705	191500	540669430	19820	19820	19820	19820	0
47	20240705	191400	540669430	19820	19820	19820	19820	0
48	20240705	191300	540669430	19820	19820	19820	19820	0
49	20240705	191200	540669430	19820	19820	19820	19820	0
50	20240705	191100	540669430	19820	19820	19820	19820	0
51	20240705	191000	540669430	19820	19820	19820	19820	0
52	20240705	190900	540669430	19820	19820	19820	19820	0
53	20240705	190800	540669430	19820	19820	19820	19820	0
54	20240705	190700	540669430	19820	19820	19820	19820	0
55	20240705	190600	540669430	19820	19820	19820	19820	0
56	20240705	190500	540669430	19820	19820	19820	19820	0
57	20240705	190400	540669430	19820	19820	19820	19820	0
58	20240705	190300	540669430	19820	19820	19820	19820	0
59	20240705	190200	540669430	19820	19820	19820	19820	0
60	20240705	190100	540669430	19820	19820	19820	19820	0
61	20240705	190000	540669430	19820	19820	19820	19820	0
62	20240705	185900	540669430	19820	19820	19820	19820	770
63	20240705	185800	540669430	19820	19820	19820	19820	0
64	20240705	185700	540669430	19820	19820	19820	19820	0
65	20240705	185600	540669430	19820	19820	19820	19820	0
66	20240705	185500	540669430	19820	19820	19820	19820	0
67	20240705	185400	540669430	19820	19820	19820	19820	0
68	20240705	185300	540669430	19820	19820	19820	19820	0
69	20240705	185200	540669430	19820	19820	19820	19820	0
70	20240705	185100	540669430	19820	19820	19820	19820	0
71	20240705	185000	540669430	19820	19820	19820	19820	0
72	20240705	184900	540669430	19820	19820	19820	19820	0
73	20240705	184800	540669430	19820	19820	19820	19820	0
74	20240705	184700	540669430	19820	19820	19820	19820	0
75	20240705	184600	540669430	19820	19820	19820	19820	0
76	20240705	184500	540669430	19820	19820	19820	19820	0
77	20240705	184400	540669430	19820	19820	19820	19820	0
78	20240705	184300	540669430	19820	19820	19820	19820	0
79	20240705	184200	540669430	19820	19820	19820	19820	0
80	20240705	184100	540669430	19820	19820	19820	19820	0
81	20240705	184000	540669430	19820	19820	19820	19820	0
82	20240705	183900	540669430	19820	19820	19820	19820	0
83	20240705	183800	540669430	19820	19820	19820	19820	0
84	20240705	183700	540669430	19820	19820	19820	19820	0
85	20240705	183600	540669430	19820	19820	19820	19820	0
86	20240705	183500	540669430	19820	19820	19820	19820	0
87	20240705	183400	540669430	19820	19820	19820	19820	0
88	20240705	183300	540669430	19820	19820	19820	19820	0
89	20240705	183200	540669430	19820	19820	19820	19820	0
90	20240705	183100	540669430	19820	19820	19820	19820	0
91	20240705	183000	540669430	19820	19820	19820	19820	0
92	20240705	182900	540669430	19820	19820	19820	19820	770
93	20240705	182800	540669430	19820	19820	19820	19820	0
94	20240705	182700	540669430	19820	19820	19820	19820	0
95	20240705	182600	540669430	19820	19820	19820	19820	0
96	20240705	182500	540669430	19820	19820	19820	19820	0
97	20240705	182400	540669430	19820	19820	19820	19820	0
98	20240705	182300	540669430	19820	19820	19820	19820	0
99	20240705	182200	540669430	19820	19820	19820	19820	0
100	20240705	182100	540669430	19820	19820	19820	19820	0
101	20240705	182000	540669430	19820	19820	19820	19820	0
102	20240705	181900	540669430	19820	19820	19820	19820	0
103	20240705	181800	540669430	19820	19820	19820	19820	0
104	20240705	181700	540669430	19820	19820	19820	19820	0
105	20240705	181600	540669430	19820	19820	19820	19820	0
106	20240705	181500	540669430	19820	19820	19820	19820	0
107	20240705	181400	540669430	19820	19820	19820	19820	0
108	20240705	181300	540669430	19820	19820	19820	19820	0
109	20240705	181200	540669430	19820	19820	19820	19820	0
110	20240705	181100	540669430	19820	19820	19820	19820	0
111	20240705	181000	540669430	19820	19820	19820	19820	0
112	20240705	180900	540669430	19820	19820	19820	19820	0
113	20240705	180800	540669430	19820	19820	19820	19820	0
114	20240705	180700	540669430	19820	19820	19820	19820	0
115	20240705	180600	540669430	19820	19820	19820	19820	0
116	20240705	180500	540669430	19820	19820	19820	19820	0
117	20240705	180400	540669430	19820	19820	19820	19820	0
118	20240705	180300	540669430	19820	19820	19820	19820	0
119	20240705	180200	540669430	19820	19820	19820	19820	0
120	20240705	180100	540669430	19820	19820	19820	19820	0
121	20240705	180000	540669430	19820	19820	19820	19820	0
122	20240705	175900	540669430	19820	19820	19820	19820	770
123	20240705	175800	540669430	19820	19820	19820	19820	0
124	20240705	175700	540669430	19820	19820	19820	19820	0
125	20240705	175600	540669430	19820	19820	19820	19820	0
126	20240705	175500	540669430	19820	19820	19820	19820	0
127	20240705	175400	540669430	19820	19820	19820	19820	0
128	20240705	175300	540669430	19820	19820	19820	19820	0
129	20240705	175200	540669430	19820	19820	19820	19820	0
130	20240705	175100	540669430	19820	19820	19820	19820	0
131	20240705	175000	540669430	19820	19820	19820	19820	0
132	20240705	174900	540669430	19820	19820	19820	19820	0
133	20240705	174800	540669430	19820	19820	19820	19820	0
134	20240705	174700	540669430	19820	19820	19820	19820	0
135	20240705	174600	540669430	19820	19820	19820	19820	0
136	20240705	174500	540669430	19820	19820	19820	19820	0
137	20240705	174400	540669430	19820	19820	19820	19820	0
138	20240705	174300	540669430	19820	19820	19820	19820	0
139	20240705	174200	540669430	19820	19820	19820	19820	0
140	20240705	174100	540669430	19820	19820	19820	19820	0
141	20240705	174000	540669430	19820	19820	19820	19820	0
142	20240705	173900	540669430	19820	19820	19820	19820	0
143	20240705	173800	540669430	19820	19820	19820	19820	0
144	20240705	173700	540669430	19820	19820	19820	19820	0
145	20240705	173600	540669430	19820	19820	19820	19820	0
146	20240705	173500	540669430	19820	19820	19820	19820	0
147	20240705	173400	540669430	19820	19820	19820	19820	0
148	20240705	173300	540669430	19820	19820	19820	19820	0
149	20240705	173200	540669430	19820	19820	19820	19820	0
150	20240705	173100	540669430	19820	19820	19820	19820	0
151	20240705	173000	540669430	19820	19820	19820	19820	0
152	20240705	172900	540669430	19820	19820	19820	19820	770
153	20240705	172800	540669430	19820	19820	19820	19820	0
154	20240705	172700	540669430	19820	19820	19820	19820	0
155	20240705	172600	540669430	19820	19820	19820	19820	0
156	20240705	172500	540669430	19820	19820	19820	19820	0
157	20240705	172400	540669430	19820	19820	19820	19820	0
158	20240705	172300	540669430	19820	19820	19820	19820	0
159	20240705	172200	540669430	19820	19820	19820	19820	0
160	20240705	172100	540669430	19820	19820	19820	19820	0
161	20240705	172000	540669430	19820	19820	19820	19820	0
162	20240705	171900	540669430	19820	19820	19820	19820	0
163	20240705	171800	540669430	19820	19820	19820	19820	0
164	20240705	171700	540669430	19820	19820	19820	19820	0
165	20240705	171600	540669430	19820	19820	19820	19820	0
166	20240705	171500	540669430	19820	19820	19820	19820	0
167	20240705	171400	540669430	19820	19820	19820	19820	0
168	20240705	171300	540669430	19820	19820	19820	19820	0
169	20240705	171200	540669430	19820	19820	19820	19820	0
170	20240705	171100	540669430	19820	19820	19820	19820	0
171	20240705	171000	540669430	19820	19820	19820	19820	0
172	20240705	170900	540669430	19820	19820	19820	19820	0
173	20240705	170800	540669430	19820	19820	19820	19820	0
174	20240705	170700	540669430	19820	19820	19820	19820	0
175	20240705	170600	540669430	19820	19820	19820	19820	0
176	20240705	170500	540669430	19820	19820	19820	19820	0
177	20240705	170400	540669430	19820	19820	19820	19820	0
178	20240705	170300	540669430	19820	19820	19820	19820	0
179	20240705	170200	540669430	19820	19820	19820	19820	0
180	20240705	170100	540669430	19820	19820	19820	19820	0
181	20240705	170000	540669430	19820	19820	19820	19820	0
182	20240705	165900	540669430	19820	19820	19820	19820	770
183	20240705	165800	540669430	19820	19820	19820	19820	0
184	20240705	165700	540669430	19820	19820	19820	19820	0
185	20240705	165600	540669430	19820	19820	19820	19820	0
186	20240705	165500	540669430	19820	19820	19820	19820	0
187	20240705	165400	540669430	19820	19820	19820	19820	0
188	20240705	165300	540669430	19820	19820	19820	19820	0
189	20240705	165200	540669430	19820	19820	19820	19820	0
190	20240705	165100	540669430	19820	19820	19820	19820	0
191	20240705	165000	540669430	19820	19820	19820	19820	0
192	20240705	164900	540669430	19820	19820	19820	19820	0
193	20240705	164800	540669430	19820	19820	19820	19820	0
194	20240705	164700	540669430	19820	19820	19820	19820	0
195	20240705	164600	540669430	19820	19820	19820	19820	0
196	20240705	164500	540669430	19820	19820	19820	19820	0
197	20240705	164400	540669430	19820	19820	19820	19820	0
198	20240705	164300	540669430	19820	19820	19820	19820	0
199	20240705	164200	540669430	19820	19820	19820	19820	0
200	20240705	164100	540669430	19820	19820	19820	19820	0
201	20240705	164000	540669430	19820	19820	19820	19820	0
202	20240705	163900	540669430	19820	19820	19820	19820	0
203	20240705	163800	540669430	19820	19820	19820	19820	0
204	20240705	163700	540669430	19820	19820	19820	19820	0
205	20240705	163600	540669430	19820	19820	19820	19820	0
206	20240705	163500	540669430	19820	19820	19820	19820	0
207	20240705	163400	540669430	19820	19820	19820	19820	0
208	20240705	163300	540669430	19820	19820	19820	19820	0
209	20240705	163200	540669430	19820	19820	19820	19820	0
210	20240705	163100	540669430	19820	19820	19820	19820	0
211	20240705	163000	540669430	19820	19820	19820	19820	0
212	20240705	162900	540669430	19820	19820	19820	19820	770
213	20240705	162800	540669430	19820	19820	19820	19820	0
214	20240705	162700	540669430	19820	19820	19820	19820	0
215	20240705	162600	540669430	19820	19820	19820	19820	0
216	20240705	162500	540669430	19820	19820	19820	19820	0
217	20240705	162400	540669430	19820	19820	19820	19820	0
218	20240705	162300	540669430	19820	19820	19820	19820	0
219	20240705	162200	540669430	19820	19820	19820	19820	0
220	20240705	162100	540669430	19820	19820	19820	19820	0
221	20240705	162000	540669430	19820	19820	19820	19820	0
222	20240705	161900	540669430	19820	19820	19820	19820	0
223	20240705	161800	540669430	19820	19820	19820	19820	0
224	20240705	161700	540669430	19820	19820	19820	19820	0
225	20240705	161600	540669430	19820	19820	19820	19820	0
226	20240705	161500	540669430	19820	19820	19820	19820	0
227	20240705	161400	540669430	19820	19820	19820	19820	0
228	20240705	161300	540669430	19820	19820	19820	19820	0
229	20240705	161200	540669430	19820	19820	19820	19820	0
230	20240705	161100	540669430	19820	19820	19820	19820	0
231	20240705	161000	540669430	19820	19820	19820	19820	0
232	20240705	160900	540669430	19820	19820	19820	19820	0
233	20240705	160800	540669430	19820	19820	19820	19820	0
234	20240705	160700	540669430	19820	19820	19820	19820	0
235	20240705	160600	540669430	19820	19820	19820	19820	0
236	20240705	160500	540669430	19820	19820	19820	19820	0
237	20240705	160400	540669430	19820	19820	19820	19820	0
238	20240705	160300	540669430	19820	19820	19820	19820	0
239	20240705	160200	540669430	19820	19820	19820	19820	0
240	20240705	160100	540669430	19820	19820	19820	19820	0
241	20240705	160000	540669430	19820	19820	19820	19820	0
242	20240705	155900	540669430	19820	19820	19820	19820	770
243	20240705	155800	540669430	19820	19820	19820	19820	0
244	20240705	155700	540669430	19820	19820	19820	19820	0
245	20240705	155600	540669430	19820	19820	19820	19820	0
246	20240705	155500	540669430	19820	19820	19820	19820	0
247	20240705	155400	540669430	19820	19820	19820	19820	0
248	20240705	155300	540669430	19820	19820	19820	19820	0
249	20240705	155200	540669430	19820	19820	19820	19820	0
250	20240705	155100	540669430	19820	19820	19820	19820	0
251	20240705	155000	540669430	19820	19820	19820	19820	0
252	20240705	154900	540669430	19820	19820	19820	19820	0
253	20240705	154800	540669430	19820	19820	19820	19820	0
254	20240705	154700	540669430	19820	19820	19820	19820	0
255	20240705	154600	540669430	19820	19820	19820	19820	0
256	20240705	154500	540669430	19820	19820	19820	19820	0
257	20240705	154400	540669430	19820	19820	19820	19820	0
258	20240705	154300	540669430	19820	19820	19820	19820	0
259	20240705	154200	540669430	19820	19820	19820	19820	0
260	20240705	154100	540669430	19820	19820	19820	19820	0
261	20240705	154000	540669430	19820	19820	19820	19820	0
262	20240705	153900	540669430	19820	19820	19820	19820	0
263	20240705	153800	540669430	19820	19820	19820	19820	0
264	20240705	153700	540669430	19820	19820	19820	19820	0
265	20240705	153600	540669430	19820	19820	19820	19820	0
266	20240705	153500	540669430	19820	19820	19820	19820	0
267	20240705	153400	540669430	19820	19820	19820	19820	0
268	20240705	153300	540669430	19820	19820	19820	19820	0
269	20240705	153200	540669430	19820	19820	19820	19820	0
270	20240705	153100	540669430	19820	19820	19820	19820	0
271	20240705	153000	540669430	19820	19820	19820	19820	770
272	20240705	152900	525408030	19640	19640	19640	19640	0
273	20240705	152800	525408030	19640	19640	19640	19640	0
274	20240705	152700	525408030	19640	19640	19640	19640	0
275	20240705	152600	525408030	19640	19640	19640	19640	0
276	20240705	152500	525408030	19640	19640	19640	19640	0
277	20240705	152400	525408030	19640	19640	19640	19640	0
278	20240705	152300	525408030	19640	19640	19640	19640	0
279	20240705	152200	525408030	19640	19640	19640	19640	0
280	20240705	152100	525408030	19640	19640	19640	19640	0
281	20240705	152000	525408030	19640	19640	19640	19640	0
282	20240705	151900	525408030	19640	19730	19830	19640	955
283	20240705	151800	506534790	19730	19730	19730	19640	189
284	20240705	151700	502805920	19730	19730	19730	19720	98
285	20240705	151600	500872390	19730	19730	19730	19730	20
286	20240705	151500	500477790	19730	19660	19730	19640	84
287	20240705	151400	498822510	19730	19730	19730	19720	38
288	20240705	151300	498072780	19730	19720	19730	19720	40
289	20240705	151200	497283590	19730	19730	19730	19730	10
290	20240705	151100	497086290	19730	19730	19730	19730	0
291	20240705	151000	497086290	19730	19730	19730	19730	20
292	20240705	150900	496691690	19740	19730	19740	19730	10
293	20240705	150800	496494300	19740	19740	19740	19740	10
294	20240705	150700	496296900	19740	19730	19740	19730	10
295	20240705	150600	496099510	19740	19740	19740	19640	1020
296	20240705	150500	476063830	19740	19740	19740	19740	1
297	20240705	150400	476044090	19740	19700	19740	19700	14
298	20240705	150300	475767770	19740	19740	19740	19740	12
299	20240705	150200	475530890	19740	19740	19740	19740	4
300	20240705	150100	475451930	19730	19720	19730	19720	16
301	20240705	150000	475136260	19700	19630	19700	19630	28
302	20240705	145900	474585920	19700	19670	19700	19670	10
303	20240705	145800	474389060	19630	19630	19630	19630	1
304	20240705	145700	474369430	19700	19670	19700	19670	332
305	20240705	145600	467838750	19670	19670	19670	19670	4
306	20240705	145500	467760070	19670	19620	19670	19620	688
307	20240705	145400	454228290	19650	19650	19650	19650	0
308	20240705	145300	454228290	19650	19630	19650	19610	19
309	20240705	145200	453855060	19610	19610	19610	19610	1
310	20240705	145100	453835450	19650	19630	19650	19600	443
311	20240705	145000	445144390	19640	19650	19660	19640	81
312	20240705	144900	443552650	19650	19650	19650	19650	3
313	20240705	144800	443493700	19660	19650	19660	19650	12
314	20240705	144700	443257800	19650	19660	19660	19650	14
315	20240705	144600	442982590	19650	19660	19670	19650	314
316	20240705	144500	436809060	19670	19670	19670	19660	41
317	20240705	144400	436002610	19670	19680	19700	19670	11
318	20240705	144300	435786000	19670	19670	19670	19670	0
319	20240705	144200	435786000	19670	19690	19700	19670	11
320	20240705	144100	435569350	19670	19670	19670	19670	1
321	20240705	144000	435549680	19700	19700	19700	19700	2
322	20240705	143900	435510280	19670	19690	19710	19670	6
323	20240705	143800	435392120	19670	19670	19670	19670	1
324	20240705	143700	435372450	19710	19690	19710	19690	5
325	20240705	143600	435273960	19680	19670	19680	19670	5
326	20240705	143500	435175570	19680	19670	19680	19670	6
327	20240705	143400	435057500	19670	19670	19670	19670	0
328	20240705	143300	435057500	19670	19680	19680	19670	101
329	20240705	143200	433070480	19670	19670	19670	19670	1
330	20240705	143100	433050810	19680	19690	19690	19680	31
331	20240705	143000	432440440	19680	19680	19680	19680	48
332	20240705	142900	431495800	19680	19680	19680	19680	2
333	20240705	142800	431456440	19680	19690	19690	19680	28
334	20240705	142700	430905150	19690	19690	19690	19690	1
335	20240705	142600	430885460	19690	19690	19690	19690	0
336	20240705	142500	430885460	19690	19700	19700	19690	83
337	20240705	142400	429251140	19840	19680	19850	19680	5
338	20240705	142300	429152090	19850	19790	19850	19790	100
339	20240705	142200	427167740	19690	19690	19690	19690	1
340	20240705	142100	427148050	19680	19680	19680	19680	1
341	20240705	142000	427128370	19840	19840	19840	19840	0
342	20240705	141900	427128370	19840	19670	19840	19670	3
343	20240705	141800	427069020	19860	19670	19860	19670	51
344	20240705	141700	426056400	19860	19660	19860	19660	502
345	20240705	141600	416114890	19660	19660	19660	19660	1
346	20240705	141500	416095230	19670	19670	19670	19670	7
347	20240705	141400	415957540	19670	19680	19680	19670	3
348	20240705	141300	415898510	19680	19680	19680	19680	3
349	20240705	141200	415839470	19680	19680	19680	19680	0
350	20240705	141100	415839470	19680	19690	19700	19680	53
351	20240705	141000	414795430	19680	19700	19700	19680	63
352	20240705	140900	413554670	19700	19700	19700	19700	0
353	20240705	140800	413554670	19700	19700	19700	19700	1
354	20240705	140700	413534970	19690	19690	19690	19690	1
355	20240705	140600	413515280	19860	19700	19860	19700	500
356	20240705	140500	403603340	19690	19680	19690	19680	8
357	20240705	140400	403445830	19680	19700	19700	19680	6
358	20240705	140300	403327660	19710	19710	19710	19710	0
359	20240705	140200	403327660	19710	19710	19710	19710	0
360	20240705	140100	403327660	19710	19710	19710	19710	0
361	20240705	140000	403327660	19710	19710	19710	19710	0
362	20240705	135900	403327660	19710	19710	19710	19710	0
363	20240705	135800	403327660	19710	19710	19710	19710	2
364	20240705	135700	403288240	19700	19700	19700	19700	0
365	20240705	135600	403288240	19700	19730	19730	19700	400
366	20240705	135500	395407820	19720	19720	19720	19720	0
367	20240705	135400	395407820	19720	19720	19720	19720	0
368	20240705	135300	395407820	19720	19720	19720	19720	0
369	20240705	135200	395407820	19720	19720	19720	19720	0
370	20240705	135100	395407820	19720	19720	19720	19720	54
371	20240705	135000	394342940	19730	19750	19750	19730	15
372	20240705	134900	394046870	19750	19760	19760	19750	11
373	20240705	134800	393829610	19770	19770	19770	19770	0
374	20240705	134700	393829610	19770	19770	19770	19770	1
375	20240705	134600	393809840	19760	19760	19760	19760	0
376	20240705	134500	393809840	19760	19760	19760	19760	0
377	20240705	134400	393809840	19760	19760	19760	19760	0
378	20240705	134300	393809840	19760	19760	19760	19760	0
379	20240705	134200	393809840	19760	19760	19760	19760	0
380	20240705	134100	393809840	19760	19760	19760	19760	0
381	20240705	134000	393809840	19760	19760	19760	19760	8
382	20240705	133900	393651760	19760	19760	19760	19760	0
383	20240705	133800	393651760	19760	19760	19760	19760	0
384	20240705	133700	393651760	19760	19760	19760	19760	1
385	20240705	133600	393632000	19760	19760	19760	19760	0
386	20240705	133500	393632000	19760	19760	19760	19760	1
387	20240705	133400	393612240	19760	19760	19760	19760	2
388	20240705	133300	393572720	19770	19770	19770	19770	0
389	20240705	133200	393572720	19770	19770	19770	19770	0
390	20240705	133100	393572720	19770	19770	19770	19770	15
391	20240705	133000	393276170	19770	19770	19770	19770	0
392	20240705	132900	393276170	19770	19770	19770	19770	3
393	20240705	132800	393216860	19760	19760	19760	19760	0
394	20240705	132700	393216860	19760	19760	19760	19760	0
395	20240705	132600	393216860	19760	19760	19760	19760	0
396	20240705	132500	393216860	19760	19760	19760	19760	3
397	20240705	132400	393157580	19780	19780	19780	19780	0
398	20240705	132300	393157580	19780	19780	19780	19780	0
399	20240705	132200	393157580	19780	19780	19780	19780	0
400	20240705	132100	393157580	19780	19780	19780	19780	0
401	20240705	132000	393157580	19780	19780	19780	19780	0
402	20240705	131900	393157580	19780	19780	19780	19780	0
403	20240705	131800	393157580	19780	19780	19780	19780	0
404	20240705	131700	393157580	19780	19780	19780	19780	0
405	20240705	131600	393157580	19780	19780	19780	19780	0
406	20240705	131500	393157580	19780	19780	19780	19780	0
407	20240705	131400	393157580	19780	19780	19780	19780	0
408	20240705	131300	393157580	19780	19780	19780	19780	0
409	20240705	131200	393157580	19780	19780	19780	19780	0
410	20240705	131100	393157580	19780	19780	19780	19780	0
411	20240705	131000	393157580	19780	19780	19780	19780	0
412	20240705	130900	393157580	19780	19780	19780	19780	0
413	20240705	130800	393157580	19780	19780	19780	19780	0
414	20240705	130700	393157580	19780	19790	19790	19720	37
415	20240705	130600	392427810	19790	19790	19790	19790	0
416	20240705	130500	392427810	19790	19790	19790	19790	0
417	20240705	130400	392427810	19790	19790	19790	19790	3
418	20240705	130300	392368440	19800	19800	19800	19800	0
419	20240705	130200	392368440	19800	19800	19800	19800	0
420	20240705	130100	392368440	19800	19800	19800	19800	0
421	20240705	130000	392368440	19800	19800	19800	19800	0
422	20240705	125900	392368440	19800	19800	19800	19800	1
423	20240705	125800	392348640	19800	19800	19800	19800	0
424	20240705	125700	392348640	19800	19800	19800	19800	2
425	20240705	125600	392309040	19700	19770	19770	19700	605
426	20240705	125500	380356630	19780	19800	19800	19780	75
427	20240705	125400	378873020	19810	19810	19810	19810	0
428	20240705	125300	378873020	19810	19810	19810	19810	1
429	20240705	125200	378853210	19810	19810	19810	19810	0
430	20240705	125100	378853210	19810	19810	19810	19810	0
431	20240705	125000	378853210	19810	19810	19810	19810	0
432	20240705	124900	378853210	19810	19810	19810	19810	1
433	20240705	124800	378833400	19810	19810	19810	19810	9
434	20240705	124700	378655110	19810	19810	19810	19810	5
435	20240705	124600	378556060	19810	19810	19810	19810	2
436	20240705	124500	378516440	19810	19810	19810	19810	0
437	20240705	124400	378516440	19810	19810	19810	19810	0
438	20240705	124300	378516440	19810	19810	19810	19810	0
439	20240705	124200	378516440	19810	19810	19810	19810	1
440	20240705	124100	378496630	19800	19800	19800	19800	0
441	20240705	124000	378496630	19800	19840	19840	19800	11
442	20240705	123900	378278670	19860	19860	19860	19860	0
443	20240705	123800	378278670	19860	19860	19860	19860	0
444	20240705	123700	378278670	19860	19860	19860	19860	0
445	20240705	123600	378278670	19860	19860	19860	19860	1
446	20240705	123500	378258810	19860	19860	19860	19860	7
447	20240705	123400	378119790	19870	19870	19870	19870	0
448	20240705	123300	378119790	19870	19870	19870	19870	0
449	20240705	123200	378119790	19870	19870	19870	19870	0
450	20240705	123100	378119790	19870	19870	19870	19870	0
451	20240705	123000	378119790	19870	19870	19870	19870	3
452	20240705	122900	378060180	19890	19890	19890	19890	30
453	20240705	122800	377463480	19880	19890	19890	19880	60
454	20240705	122700	376270580	19880	19880	19880	19880	0
455	20240705	122600	376270580	19880	19880	19880	19880	179
456	20240705	122500	372712060	19870	19870	19870	19870	2
457	20240705	122400	372672320	19880	19840	19880	19840	261
458	20240705	122300	367485860	19830	19830	19830	19830	0
459	20240705	122200	367485860	19830	19830	19830	19830	0
460	20240705	122100	367485860	19830	19830	19830	19830	0
461	20240705	122000	367485860	19830	19830	19830	19830	0
462	20240705	121900	367485860	19830	19830	19830	19830	0
463	20240705	121800	367485860	19830	19830	19830	19830	0
464	20240705	121700	367485860	19830	19830	19830	19830	0
465	20240705	121600	367485860	19830	19830	19830	19830	0
466	20240705	121500	367485860	19830	19830	19830	19830	0
467	20240705	121400	367485860	19830	19830	19830	19830	0
468	20240705	121300	367485860	19830	19830	19830	19830	1
469	20240705	121200	367466030	19870	19870	19870	19870	0
470	20240705	121100	367466030	19870	19870	19870	19870	0
471	20240705	121000	367466030	19870	19870	19870	19870	0
472	20240705	120900	367466030	19870	19870	19870	19870	0
473	20240705	120800	367466030	19870	19870	19870	19870	0
474	20240705	120700	367466030	19870	19870	19870	19870	0
475	20240705	120600	367466030	19870	19870	19870	19870	0
476	20240705	120500	367466030	19870	19870	19870	19870	0
477	20240705	120400	367466030	19870	19870	19870	19870	2
478	20240705	120300	367426290	19870	19870	19870	19870	0
479	20240705	120200	367426290	19870	19870	19870	19870	0
480	20240705	120100	367426290	19870	19870	19870	19870	0
481	20240705	120000	367426290	19870	19870	19870	19870	0
482	20240705	115900	367426290	19870	19870	19870	19870	3
483	20240705	115800	367366680	19870	19870	19870	19870	10
484	20240705	115700	367167980	19870	19870	19870	19870	0
485	20240705	115600	367167980	19870	19870	19870	19870	9
486	20240705	115500	366989150	19870	19780	19870	19780	76
487	20240705	115400	365485330	19870	19870	19870	19870	0
488	20240705	115300	365485330	19870	19870	19870	19870	3
489	20240705	115200	365425720	19880	19880	19880	19880	0
490	20240705	115100	365425720	19880	19880	19880	19880	51
491	20240705	115000	364411840	19790	19790	19790	19790	0
492	20240705	114900	364411840	19790	19790	19790	19790	50
493	20240705	114800	363422340	19780	19780	19780	19780	13
494	20240705	114700	363165200	19900	19900	19900	19900	0
495	20240705	114600	363165200	19900	19900	19900	19900	1
496	20240705	114500	363145300	19900	19850	19900	19850	967
497	20240705	114400	343907800	19850	19850	19850	19850	80
498	20240705	114300	342319800	19850	19850	19850	19850	42
499	20240705	114200	341486100	19870	19870	19870	19870	0
500	20240705	114100	341486100	19870	19870	19870	19870	0
501	20240705	114000	341486100	19870	19870	19870	19870	0
502	20240705	113900	341486100	19870	19760	19870	19760	35
503	20240705	113800	340793270	19780	19780	19780	19780	0
504	20240705	113700	340793270	19780	19780	19780	19780	0
505	20240705	113600	340793270	19780	19780	19780	19780	0
506	20240705	113500	340793270	19780	19780	19780	19780	0
507	20240705	113400	340793270	19780	19780	19780	19780	0
508	20240705	113300	340793270	19780	19780	19780	19780	0
509	20240705	113200	340793270	19780	19780	19780	19780	100
510	20240705	113100	338815270	19710	19710	19710	19710	0
511	20240705	113000	338815270	19710	19710	19710	19710	0
512	20240705	112900	338815270	19710	19710	19710	19710	0
513	20240705	112800	338815270	19710	19760	19760	19710	116
514	20240705	112700	336528660	19770	19770	19770	19770	0
515	20240705	112600	336528660	19770	19780	19780	19770	2
516	20240705	112500	336489110	19820	19820	19820	19820	0
517	20240705	112400	336489110	19820	19820	19820	19820	151
518	20240705	112300	333496290	19820	19820	19820	19820	0
519	20240705	112200	333496290	19820	19790	19920	19790	1040
520	20240705	112100	312846100	19790	19790	19790	19790	1
521	20240705	112000	312826310	19800	19800	19800	19800	0
522	20240705	111900	312826310	19800	19800	19800	19800	4
523	20240705	111800	312747110	19810	19700	19810	19700	1113
524	20240705	111700	290759020	19700	19700	19700	19700	0
525	20240705	111600	290759020	19700	19690	19700	19690	54
526	20240705	111500	289695740	19680	19650	19680	19650	561
527	20240705	111400	278660880	19650	19660	19660	19650	11
528	20240705	111300	278444720	19670	19670	19670	19670	0
529	20240705	111200	278444720	19670	19680	19680	19670	2
530	20240705	111100	278405370	19670	19670	19670	19670	0
531	20240705	111000	278405370	19670	19670	19670	19670	0
532	20240705	110900	278405370	19670	19670	19670	19670	0
533	20240705	110800	278405370	19670	19670	19670	19670	0
534	20240705	110700	278405370	19670	19650	19670	19650	3
535	20240705	110600	278346380	19640	19640	19640	19640	0
536	20240705	110500	278346380	19640	19640	19640	19640	0
537	20240705	110400	278346380	19640	19640	19640	19640	6
538	20240705	110300	278228540	19640	19640	19640	19640	1
539	20240705	110200	278208900	19640	19640	19640	19640	0
540	20240705	110100	278208900	19640	19640	19640	19640	0
541	20240705	110000	278208900	19640	19640	19640	19640	0
542	20240705	105900	278208900	19640	19660	19660	19640	3
543	20240705	105800	278149950	19670	19670	19670	19670	0
544	20240705	105700	278149950	19670	19670	19670	19670	0
545	20240705	105600	278149950	19670	19670	19670	19670	1
546	20240705	105500	278130280	19690	19690	19690	19690	0
547	20240705	105400	278130280	19690	19690	19690	19690	0
548	20240705	105300	278130280	19690	19690	19690	19690	0
549	20240705	105200	278130280	19690	19690	19690	19690	0
550	20240705	105100	278130280	19690	19690	19690	19690	0
551	20240705	105000	278130280	19690	19680	19690	19680	2
552	20240705	104900	278090910	19690	19690	19690	19690	5
553	20240705	104800	277992460	19690	19690	19690	19690	0
554	20240705	104700	277992460	19690	19690	19690	19690	0
555	20240705	104600	277992460	19690	19690	19690	19690	0
556	20240705	104500	277992460	19690	19690	19690	19690	1
557	20240705	104400	277972770	19690	19690	19690	19690	1
558	20240705	104300	277953080	19690	19690	19690	19690	100
559	20240705	104200	275984080	19690	19690	19690	19690	0
560	20240705	104100	275984080	19690	19690	19690	19690	0
561	20240705	104000	275984080	19690	19660	19690	19660	52
562	20240705	103900	274961730	19690	19680	19690	19670	5
563	20240705	103800	274863320	19670	19650	19670	19650	15
564	20240705	103700	274568400	19640	19640	19640	19640	0
565	20240705	103600	274568400	19640	19640	19640	19640	0
566	20240705	103500	274568400	19640	19620	19640	19620	296
567	20240705	103400	268755420	19620	19640	19640	19620	1024
568	20240705	103300	248660020	19640	19640	19640	19640	4
569	20240705	103200	248581460	19640	19640	19640	19640	1
570	20240705	103100	248561820	19650	19650	19650	19650	0
571	20240705	103000	248561820	19650	19650	19650	19650	14
572	20240705	102900	248286720	19670	19670	19670	19670	0
573	20240705	102800	248286720	19670	19650	19670	19650	3
574	20240705	102700	248227740	19650	19660	19660	19620	490
575	20240705	102600	238611270	19660	19640	19660	19640	5
576	20240705	102500	238513010	19650	19650	19650	19650	0
577	20240705	102400	238513010	19650	19650	19650	19650	1
578	20240705	102300	238493360	19630	19640	19640	19630	9
579	20240705	102200	238316680	19630	19630	19630	19630	156
580	20240705	102100	235254400	19630	19630	19630	19630	0
581	20240705	102000	235254400	19630	19630	19630	19630	0
582	20240705	101900	235254400	19630	19630	19630	19630	1
583	20240705	101800	235234770	19640	19660	19670	19640	69
584	20240705	101700	233878800	19670	19670	19670	19670	22
585	20240705	101600	233446060	19690	19690	19690	19690	0
586	20240705	101500	233446060	19690	19670	19690	19670	102
587	20240705	101400	231439690	19630	19630	19630	19630	0
588	20240705	101300	231439690	19630	19640	19640	19630	80
589	20240705	101200	229869100	19670	19670	19670	19670	46
590	20240705	101100	228964280	19670	19670	19670	19670	0
591	20240705	101000	228964280	19670	19670	19670	19670	1
592	20240705	100900	228944610	19670	19670	19670	19670	0
593	20240705	100800	228944610	19670	19610	19670	19610	23
594	20240705	100700	228493400	19620	19620	19620	19620	349
595	20240705	100600	221646020	19660	19660	19660	19660	0
596	20240705	100500	221646020	19660	19660	19660	19660	0
597	20240705	100400	221646020	19660	19600	19660	19600	116
598	20240705	100300	219366060	19600	19570	19600	19570	243
599	20240705	100200	214603320	19570	19600	19600	19570	153
600	20240705	100100	211607040	19600	19600	19600	19600	1
601	20240705	100000	211587440	19560	19620	19620	19560	601
602	20240705	095900	199831700	19600	19600	19600	19600	0
603	20240705	095800	199831700	19600	19550	19600	19550	102
604	20240705	095700	197836420	19550	19580	19580	19550	907
605	20240705	095600	180094970	19560	19570	19580	19560	108
606	20240705	095500	177981400	19570	19590	19590	19570	1015
607	20240705	095400	158109820	19590	19590	19590	19590	8
608	20240705	095300	157953100	19590	19600	19600	19590	8
609	20240705	095200	157796310	19600	19600	19600	19600	0
610	20240705	095100	157796310	19600	19600	19600	19600	0
611	20240705	095000	157796310	19600	19600	19600	19600	9
612	20240705	094900	157619910	19600	19600	19600	19600	0
613	20240705	094800	157619910	19600	19600	19600	19600	149
614	20240705	094700	154699510	19690	19600	19690	19600	24
615	20240705	094600	154228760	19600	19610	19610	19600	2202
616	20240705	094500	111047660	19610	19650	19650	19610	519
617	20240705	094400	100868600	19650	19650	19650	19630	49
618	20240705	094300	99906570	19650	19670	19670	19650	49
619	20240705	094200	98943220	19680	19680	19680	19680	8
620	20240705	094100	98785780	19680	19680	19680	19680	0
621	20240705	094000	98785780	19680	19680	19720	19680	19
622	20240705	093900	98411780	19690	19700	19700	19690	49
623	20240705	093800	97446680	19700	19700	19700	19700	73
624	20240705	093700	96008580	19740	19740	19740	19740	1
625	20240705	093600	95988840	19710	19710	19710	19710	30
626	20240705	093500	95397540	19740	19740	19740	19740	3
627	20240705	093400	95338320	19740	19740	19740	19740	0
628	20240705	093300	95338320	19740	19740	19740	19740	25
629	20240705	093200	94844820	19740	19710	19740	19710	17
630	20240705	093100	94509710	19710	19710	19710	19700	5
631	20240705	093000	94411170	19710	19700	19710	19700	37
632	20240705	092900	93682250	19700	19700	19700	19700	2
633	20240705	092800	93642850	19700	19680	19700	19680	81
634	20240705	092700	92048160	19680	19680	19680	19680	0
635	20240705	092600	92048160	19680	19680	19680	19680	1
636	20240705	092500	92028480	19680	19680	19680	19680	7
637	20240705	092400	91890720	19680	19670	19680	19670	51
638	20240705	092300	90887390	19660	19660	19660	19660	0
639	20240705	092200	90887390	19660	19650	19660	19650	24
640	20240705	092100	90415750	19660	19650	19660	19650	29
641	20240705	092000	89845630	19580	19590	19590	19580	19
642	20240705	091900	89473560	19580	19580	19580	19580	6
643	20240705	091800	89356080	19650	19650	19650	19650	0
644	20240705	091700	89356080	19650	19640	19650	19640	16
645	20240705	091600	89041700	19650	19650	19650	19650	0
646	20240705	091500	89041700	19650	19650	19650	19650	0
647	20240705	091400	89041700	19650	19650	19650	19650	0
648	20240705	091300	89041700	19650	19570	19650	19570	513
649	20240705	091200	79002210	19650	19610	19650	19610	7
650	20240705	091100	78864880	19570	19560	19570	19560	2
651	20240705	091000	78825750	19550	19560	19560	19550	500
652	20240705	090900	69050740	19550	19570	19570	19550	20
653	20240705	090800	68659660	19550	19550	19560	19550	469
654	20240705	090700	59490700	19550	19600	19600	19540	25
655	20240705	090600	59001740	19680	19680	19680	19680	0
656	20240705	090500	59001740	19680	19680	19680	19680	3
657	20240705	090400	58942700	19530	19600	19600	19530	1000
658	20240705	090300	39406950	19680	19680	19680	19680	0
659	20240705	090200	39406950	19680	19700	19700	19680	10
660	20240705	090100	39210050	19700	19700	19700	19700	0
661	20240705	090000	39210050	19700	19610	19700	19500	2009