KissMeData/090850/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	200700	353151260	5820	5820	5820	5820	2336
3	20240705	200600	353151260	5820	5820	5820	5820	0
4	20240705	200500	353151260	5820	5820	5820	5820	0
5	20240705	200400	353151260	5820	5820	5820	5820	0
6	20240705	200300	353151260	5820	5820	5820	5820	0
7	20240705	200200	353151260	5820	5820	5820	5820	0
8	20240705	200100	353151260	5820	5820	5820	5820	0
9	20240705	200000	353151260	5820	5820	5820	5820	0
10	20240705	195900	353151260	5820	5820	5820	5820	0
11	20240705	195800	353151260	5820	5820	5820	5820	0
12	20240705	195700	353151260	5820	5820	5820	5820	0
13	20240705	195600	353151260	5820	5820	5820	5820	0
14	20240705	195500	353151260	5820	5820	5820	5820	0
15	20240705	195400	353151260	5820	5820	5820	5820	0
16	20240705	195300	353151260	5820	5820	5820	5820	0
17	20240705	195200	353151260	5820	5820	5820	5820	0
18	20240705	195100	353151260	5820	5820	5820	5820	0
19	20240705	195000	353151260	5820	5820	5820	5820	0
20	20240705	194900	353151260	5820	5820	5820	5820	0
21	20240705	194800	353151260	5820	5820	5820	5820	0
22	20240705	194700	353151260	5820	5820	5820	5820	0
23	20240705	194600	353151260	5820	5820	5820	5820	0
24	20240705	194500	353151260	5820	5820	5820	5820	0
25	20240705	194400	353151260	5820	5820	5820	5820	0
26	20240705	194300	353151260	5820	5820	5820	5820	0
27	20240705	194200	353151260	5820	5820	5820	5820	0
28	20240705	194100	353151260	5820	5820	5820	5820	0
29	20240705	194000	353151260	5820	5820	5820	5820	0
30	20240705	193900	353151260	5820	5820	5820	5820	0
31	20240705	193800	353151260	5820	5820	5820	5820	0
32	20240705	193700	353151260	5820	5820	5820	5820	2336
33	20240705	193600	353151260	5820	5820	5820	5820	0
34	20240705	193500	353151260	5820	5820	5820	5820	0
35	20240705	193400	353151260	5820	5820	5820	5820	0
36	20240705	193300	353151260	5820	5820	5820	5820	0
37	20240705	193200	353151260	5820	5820	5820	5820	0
38	20240705	193100	353151260	5820	5820	5820	5820	0
39	20240705	193000	353151260	5820	5820	5820	5820	0
40	20240705	192900	353151260	5820	5820	5820	5820	0
41	20240705	192800	353151260	5820	5820	5820	5820	0
42	20240705	192700	353151260	5820	5820	5820	5820	0
43	20240705	192600	353151260	5820	5820	5820	5820	0
44	20240705	192500	353151260	5820	5820	5820	5820	0
45	20240705	192400	353151260	5820	5820	5820	5820	0
46	20240705	192300	353151260	5820	5820	5820	5820	0
47	20240705	192200	353151260	5820	5820	5820	5820	0
48	20240705	192100	353151260	5820	5820	5820	5820	0
49	20240705	192000	353151260	5820	5820	5820	5820	0
50	20240705	191900	353151260	5820	5820	5820	5820	0
51	20240705	191800	353151260	5820	5820	5820	5820	0
52	20240705	191700	353151260	5820	5820	5820	5820	0
53	20240705	191600	353151260	5820	5820	5820	5820	0
54	20240705	191500	353151260	5820	5820	5820	5820	0
55	20240705	191400	353151260	5820	5820	5820	5820	0
56	20240705	191300	353151260	5820	5820	5820	5820	0
57	20240705	191200	353151260	5820	5820	5820	5820	0
58	20240705	191100	353151260	5820	5820	5820	5820	0
59	20240705	191000	353151260	5820	5820	5820	5820	0
60	20240705	190900	353151260	5820	5820	5820	5820	0
61	20240705	190800	353151260	5820	5820	5820	5820	0
62	20240705	190700	353151260	5820	5820	5820	5820	2336
63	20240705	190600	353151260	5820	5820	5820	5820	0
64	20240705	190500	353151260	5820	5820	5820	5820	0
65	20240705	190400	353151260	5820	5820	5820	5820	0
66	20240705	190300	353151260	5820	5820	5820	5820	0
67	20240705	190200	353151260	5820	5820	5820	5820	0
68	20240705	190100	353151260	5820	5820	5820	5820	0
69	20240705	190000	353151260	5820	5820	5820	5820	0
70	20240705	185900	353151260	5820	5820	5820	5820	0
71	20240705	185800	353151260	5820	5820	5820	5820	0
72	20240705	185700	353151260	5820	5820	5820	5820	0
73	20240705	185600	353151260	5820	5820	5820	5820	0
74	20240705	185500	353151260	5820	5820	5820	5820	0
75	20240705	185400	353151260	5820	5820	5820	5820	0
76	20240705	185300	353151260	5820	5820	5820	5820	0
77	20240705	185200	353151260	5820	5820	5820	5820	0
78	20240705	185100	353151260	5820	5820	5820	5820	0
79	20240705	185000	353151260	5820	5820	5820	5820	0
80	20240705	184900	353151260	5820	5820	5820	5820	0
81	20240705	184800	353151260	5820	5820	5820	5820	0
82	20240705	184700	353151260	5820	5820	5820	5820	0
83	20240705	184600	353151260	5820	5820	5820	5820	0
84	20240705	184500	353151260	5820	5820	5820	5820	0
85	20240705	184400	353151260	5820	5820	5820	5820	0
86	20240705	184300	353151260	5820	5820	5820	5820	0
87	20240705	184200	353151260	5820	5820	5820	5820	0
88	20240705	184100	353151260	5820	5820	5820	5820	0
89	20240705	184000	353151260	5820	5820	5820	5820	0
90	20240705	183900	353151260	5820	5820	5820	5820	0
91	20240705	183800	353151260	5820	5820	5820	5820	0
92	20240705	183700	353151260	5820	5820	5820	5820	2336
93	20240705	183600	353151260	5820	5820	5820	5820	0
94	20240705	183500	353151260	5820	5820	5820	5820	0
95	20240705	183400	353151260	5820	5820	5820	5820	0
96	20240705	183300	353151260	5820	5820	5820	5820	0
97	20240705	183200	353151260	5820	5820	5820	5820	0
98	20240705	183100	353151260	5820	5820	5820	5820	0
99	20240705	183000	353151260	5820	5820	5820	5820	0
100	20240705	182900	353151260	5820	5820	5820	5820	0
101	20240705	182800	353151260	5820	5820	5820	5820	0
102	20240705	182700	353151260	5820	5820	5820	5820	0
103	20240705	182600	353151260	5820	5820	5820	5820	0
104	20240705	182500	353151260	5820	5820	5820	5820	0
105	20240705	182400	353151260	5820	5820	5820	5820	0
106	20240705	182300	353151260	5820	5820	5820	5820	0
107	20240705	182200	353151260	5820	5820	5820	5820	0
108	20240705	182100	353151260	5820	5820	5820	5820	0
109	20240705	182000	353151260	5820	5820	5820	5820	0
110	20240705	181900	353151260	5820	5820	5820	5820	0
111	20240705	181800	353151260	5820	5820	5820	5820	0
112	20240705	181700	353151260	5820	5820	5820	5820	0
113	20240705	181600	353151260	5820	5820	5820	5820	0
114	20240705	181500	353151260	5820	5820	5820	5820	0
115	20240705	181400	353151260	5820	5820	5820	5820	0
116	20240705	181300	353151260	5820	5820	5820	5820	0
117	20240705	181200	353151260	5820	5820	5820	5820	0
118	20240705	181100	353151260	5820	5820	5820	5820	0
119	20240705	181000	353151260	5820	5820	5820	5820	0
120	20240705	180900	353151260	5820	5820	5820	5820	0
121	20240705	180800	353151260	5820	5820	5820	5820	0
122	20240705	180700	353151260	5820	5820	5820	5820	2336
123	20240705	180600	353151260	5820	5820	5820	5820	0
124	20240705	180500	353151260	5820	5820	5820	5820	0
125	20240705	180400	353151260	5820	5820	5820	5820	0
126	20240705	180300	353151260	5820	5820	5820	5820	0
127	20240705	180200	353151260	5820	5820	5820	5820	0
128	20240705	180100	353151260	5820	5820	5820	5820	0
129	20240705	180000	353151260	5820	5820	5820	5820	0
130	20240705	175900	353151260	5820	5820	5820	5820	0
131	20240705	175800	353151260	5820	5820	5820	5820	0
132	20240705	175700	353151260	5820	5820	5820	5820	0
133	20240705	175600	353151260	5820	5820	5820	5820	0
134	20240705	175500	353151260	5820	5820	5820	5820	0
135	20240705	175400	353151260	5820	5820	5820	5820	0
136	20240705	175300	353151260	5820	5820	5820	5820	0
137	20240705	175200	353151260	5820	5820	5820	5820	0
138	20240705	175100	353151260	5820	5820	5820	5820	0
139	20240705	175000	353151260	5820	5820	5820	5820	0
140	20240705	174900	353151260	5820	5820	5820	5820	0
141	20240705	174800	353151260	5820	5820	5820	5820	0
142	20240705	174700	353151260	5820	5820	5820	5820	0
143	20240705	174600	353151260	5820	5820	5820	5820	0
144	20240705	174500	353151260	5820	5820	5820	5820	0
145	20240705	174400	353151260	5820	5820	5820	5820	0
146	20240705	174300	353151260	5820	5820	5820	5820	0
147	20240705	174200	353151260	5820	5820	5820	5820	0
148	20240705	174100	353151260	5820	5820	5820	5820	0
149	20240705	174000	353151260	5820	5820	5820	5820	0
150	20240705	173900	353151260	5820	5820	5820	5820	0
151	20240705	173800	353151260	5820	5820	5820	5820	0
152	20240705	173700	353151260	5820	5820	5820	5820	2336
153	20240705	173600	353151260	5820	5820	5820	5820	0
154	20240705	173500	353151260	5820	5820	5820	5820	0
155	20240705	173400	353151260	5820	5820	5820	5820	0
156	20240705	173300	353151260	5820	5820	5820	5820	0
157	20240705	173200	353151260	5820	5820	5820	5820	0
158	20240705	173100	353151260	5820	5820	5820	5820	0
159	20240705	173000	353151260	5820	5820	5820	5820	0
160	20240705	172900	353151260	5820	5820	5820	5820	0
161	20240705	172800	353151260	5820	5820	5820	5820	0
162	20240705	172700	353151260	5820	5820	5820	5820	0
163	20240705	172600	353151260	5820	5820	5820	5820	0
164	20240705	172500	353151260	5820	5820	5820	5820	0
165	20240705	172400	353151260	5820	5820	5820	5820	0
166	20240705	172300	353151260	5820	5820	5820	5820	0
167	20240705	172200	353151260	5820	5820	5820	5820	0
168	20240705	172100	353151260	5820	5820	5820	5820	0
169	20240705	172000	353151260	5820	5820	5820	5820	0
170	20240705	171900	353151260	5820	5820	5820	5820	0
171	20240705	171800	353151260	5820	5820	5820	5820	0
172	20240705	171700	353151260	5820	5820	5820	5820	0
173	20240705	171600	353151260	5820	5820	5820	5820	0
174	20240705	171500	353151260	5820	5820	5820	5820	0
175	20240705	171400	353151260	5820	5820	5820	5820	0
176	20240705	171300	353151260	5820	5820	5820	5820	0
177	20240705	171200	353151260	5820	5820	5820	5820	0
178	20240705	171100	353151260	5820	5820	5820	5820	0
179	20240705	171000	353151260	5820	5820	5820	5820	0
180	20240705	170900	353151260	5820	5820	5820	5820	0
181	20240705	170800	353151260	5820	5820	5820	5820	0
182	20240705	170700	353151260	5820	5820	5820	5820	2336
183	20240705	170600	353151260	5820	5820	5820	5820	0
184	20240705	170500	353151260	5820	5820	5820	5820	0
185	20240705	170400	353151260	5820	5820	5820	5820	0
186	20240705	170300	353151260	5820	5820	5820	5820	0
187	20240705	170200	353151260	5820	5820	5820	5820	0
188	20240705	170100	353151260	5820	5820	5820	5820	0
189	20240705	170000	353151260	5820	5820	5820	5820	0
190	20240705	165900	353151260	5820	5820	5820	5820	0
191	20240705	165800	353151260	5820	5820	5820	5820	0
192	20240705	165700	353151260	5820	5820	5820	5820	0
193	20240705	165600	353151260	5820	5820	5820	5820	0
194	20240705	165500	353151260	5820	5820	5820	5820	0
195	20240705	165400	353151260	5820	5820	5820	5820	0
196	20240705	165300	353151260	5820	5820	5820	5820	0
197	20240705	165200	353151260	5820	5820	5820	5820	0
198	20240705	165100	353151260	5820	5820	5820	5820	0
199	20240705	165000	353151260	5820	5820	5820	5820	0
200	20240705	164900	353151260	5820	5820	5820	5820	0
201	20240705	164800	353151260	5820	5820	5820	5820	0
202	20240705	164700	353151260	5820	5820	5820	5820	0
203	20240705	164600	353151260	5820	5820	5820	5820	0
204	20240705	164500	353151260	5820	5820	5820	5820	0
205	20240705	164400	353151260	5820	5820	5820	5820	0
206	20240705	164300	353151260	5820	5820	5820	5820	0
207	20240705	164200	353151260	5820	5820	5820	5820	0
208	20240705	164100	353151260	5820	5820	5820	5820	0
209	20240705	164000	353151260	5820	5820	5820	5820	0
210	20240705	163900	353151260	5820	5820	5820	5820	0
211	20240705	163800	353151260	5820	5820	5820	5820	0
212	20240705	163700	353151260	5820	5820	5820	5820	2336
213	20240705	163600	353151260	5820	5820	5820	5820	0
214	20240705	163500	353151260	5820	5820	5820	5820	0
215	20240705	163400	353151260	5820	5820	5820	5820	0
216	20240705	163300	353151260	5820	5820	5820	5820	0
217	20240705	163200	353151260	5820	5820	5820	5820	0
218	20240705	163100	353151260	5820	5820	5820	5820	0
219	20240705	163000	353151260	5820	5820	5820	5820	0
220	20240705	162900	353151260	5820	5820	5820	5820	0
221	20240705	162800	353151260	5820	5820	5820	5820	0
222	20240705	162700	353151260	5820	5820	5820	5820	0
223	20240705	162600	353151260	5820	5820	5820	5820	0
224	20240705	162500	353151260	5820	5820	5820	5820	0
225	20240705	162400	353151260	5820	5820	5820	5820	0
226	20240705	162300	353151260	5820	5820	5820	5820	0
227	20240705	162200	353151260	5820	5820	5820	5820	0
228	20240705	162100	353151260	5820	5820	5820	5820	0
229	20240705	162000	353151260	5820	5820	5820	5820	0
230	20240705	161900	353151260	5820	5820	5820	5820	0
231	20240705	161800	353151260	5820	5820	5820	5820	0
232	20240705	161700	353151260	5820	5820	5820	5820	0
233	20240705	161600	353151260	5820	5820	5820	5820	0
234	20240705	161500	353151260	5820	5820	5820	5820	0
235	20240705	161400	353151260	5820	5820	5820	5820	0
236	20240705	161300	353151260	5820	5820	5820	5820	0
237	20240705	161200	353151260	5820	5820	5820	5820	0
238	20240705	161100	353151260	5820	5820	5820	5820	0
239	20240705	161000	353151260	5820	5820	5820	5820	0
240	20240705	160900	353151260	5820	5820	5820	5820	0
241	20240705	160800	353151260	5820	5820	5820	5820	0
242	20240705	160700	353151260	5820	5820	5820	5820	2336
243	20240705	160600	353151260	5820	5820	5820	5820	0
244	20240705	160500	353151260	5820	5820	5820	5820	0
245	20240705	160400	353151260	5820	5820	5820	5820	0
246	20240705	160300	353151260	5820	5820	5820	5820	0
247	20240705	160200	353151260	5820	5820	5820	5820	0
248	20240705	160100	353151260	5820	5820	5820	5820	0
249	20240705	160000	353151260	5820	5820	5820	5820	0
250	20240705	155900	353151260	5820	5820	5820	5820	0
251	20240705	155800	353151260	5820	5820	5820	5820	0
252	20240705	155700	353151260	5820	5820	5820	5820	0
253	20240705	155600	353151260	5820	5820	5820	5820	0
254	20240705	155500	353151260	5820	5820	5820	5820	0
255	20240705	155400	353151260	5820	5820	5820	5820	0
256	20240705	155300	353151260	5820	5820	5820	5820	0
257	20240705	155200	353151260	5820	5820	5820	5820	0
258	20240705	155100	353151260	5820	5820	5820	5820	0
259	20240705	155000	353151260	5820	5820	5820	5820	0
260	20240705	154900	353151260	5820	5820	5820	5820	0
261	20240705	154800	353151260	5820	5820	5820	5820	0
262	20240705	154700	353151260	5820	5820	5820	5820	0
263	20240705	154600	353151260	5820	5820	5820	5820	0
264	20240705	154500	353151260	5820	5820	5820	5820	0
265	20240705	154400	353151260	5820	5820	5820	5820	0
266	20240705	154300	353151260	5820	5820	5820	5820	0
267	20240705	154200	353151260	5820	5820	5820	5820	0
268	20240705	154100	353151260	5820	5820	5820	5820	0
269	20240705	154000	353151260	5820	5820	5820	5820	0
270	20240705	153900	353151260	5820	5820	5820	5820	0
271	20240705	153800	353151260	5820	5820	5820	5820	0
272	20240705	153700	353151260	5820	5820	5820	5820	2336
273	20240705	153600	353151260	5820	5820	5820	5820	0
274	20240705	153500	353151260	5820	5820	5820	5820	0
275	20240705	153400	353151260	5820	5820	5820	5820	0
276	20240705	153300	353151260	5820	5820	5820	5820	0
277	20240705	153200	353151260	5820	5820	5820	5820	0
278	20240705	153100	353151260	5820	5820	5820	5820	0
279	20240705	153000	353151260	5820	5820	5820	5820	2336
280	20240705	152900	339555740	5840	5840	5840	5840	0
281	20240705	152800	339555740	5840	5840	5840	5840	0
282	20240705	152700	339555740	5840	5840	5840	5840	0
283	20240705	152600	339555740	5840	5840	5840	5840	0
284	20240705	152500	339555740	5840	5840	5840	5840	0
285	20240705	152400	339555740	5840	5840	5840	5840	0
286	20240705	152300	339555740	5840	5840	5840	5840	0
287	20240705	152200	339555740	5840	5840	5840	5840	0
288	20240705	152100	339555740	5840	5840	5840	5840	0
289	20240705	152000	339555740	5840	5840	5840	5840	0
290	20240705	151900	339555740	5840	5830	5840	5830	21
291	20240705	151800	339433190	5840	5810	5850	5810	556
292	20240705	151700	336189320	5820	5820	5820	5820	1
293	20240705	151600	336183500	5800	5800	5800	5800	62
294	20240705	151500	335823900	5800	5800	5800	5800	20
295	20240705	151400	335707900	5820	5820	5820	5820	0
296	20240705	151300	335707900	5820	5820	5820	5820	0
297	20240705	151200	335707900	5820	5810	5820	5810	50
298	20240705	151100	335417310	5800	5800	5810	5800	491
299	20240705	151000	332567460	5810	5810	5810	5810	0
300	20240705	150900	332567460	5810	5800	5810	5800	67
301	20240705	150800	332178850	5810	5800	5810	5800	435
302	20240705	150700	329655700	5800	5800	5800	5800	0
303	20240705	150600	329655700	5800	5800	5800	5800	162
304	20240705	150500	328716100	5800	5800	5800	5800	20
305	20240705	150400	328600100	5800	5800	5800	5800	0
306	20240705	150300	328600100	5800	5800	5800	5800	300
307	20240705	150200	326860100	5810	5810	5810	5810	1
308	20240705	150100	326854290	5810	5810	5810	5810	8
309	20240705	150000	326807810	5800	5810	5810	5800	508
310	20240705	145900	323859950	5820	5810	5820	5810	36
311	20240705	145800	323650780	5810	5810	5810	5810	20
312	20240705	145700	323534580	5820	5820	5820	5820	0
313	20240705	145600	323534580	5820	5820	5820	5820	13
314	20240705	145500	323458920	5820	5800	5820	5800	522
315	20240705	145400	320427280	5810	5810	5810	5810	159
316	20240705	145300	319503490	5810	5810	5810	5810	0
317	20240705	145200	319503490	5810	5810	5810	5810	0
318	20240705	145100	319503490	5810	5810	5810	5810	20
319	20240705	145000	319387290	5810	5810	5810	5810	0
320	20240705	144900	319387290	5810	5810	5810	5810	0
321	20240705	144800	319387290	5810	5810	5810	5810	20
322	20240705	144700	319271090	5810	5810	5810	5810	0
323	20240705	144600	319271090	5810	5810	5810	5810	0
324	20240705	144500	319271090	5810	5810	5810	5810	20
325	20240705	144400	319154890	5810	5810	5810	5810	0
326	20240705	144300	319154890	5810	5810	5810	5810	0
327	20240705	144200	319154890	5810	5810	5810	5810	20
328	20240705	144100	319038690	5820	5820	5820	5820	0
329	20240705	144000	319038690	5820	5820	5820	5820	0
330	20240705	143900	319038690	5820	5820	5820	5820	49
331	20240705	143800	318753510	5820	5820	5820	5820	10
332	20240705	143700	318695310	5830	5830	5830	5830	0
333	20240705	143600	318695310	5830	5820	5830	5820	933
334	20240705	143500	313265230	5820	5800	5820	5800	30
335	20240705	143400	313091030	5820	5820	5820	5820	0
336	20240705	143300	313091030	5820	5820	5820	5820	0
337	20240705	143200	313091030	5820	5810	5820	5810	24
338	20240705	143100	312951580	5820	5820	5820	5820	0
339	20240705	143000	312951580	5820	5820	5820	5820	0
340	20240705	142900	312951580	5820	5820	5820	5820	0
341	20240705	142800	312951580	5820	5800	5820	5800	28
342	20240705	142700	312789150	5820	5820	5820	5800	2002
343	20240705	142600	301157380	5810	5810	5810	5810	0
344	20240705	142500	301157380	5810	5810	5810	5810	20
345	20240705	142400	301041180	5820	5820	5820	5820	4
346	20240705	142300	301017900	5810	5810	5810	5810	0
347	20240705	142200	301017900	5810	5810	5810	5810	20
348	20240705	142100	300901700	5820	5820	5820	5820	0
349	20240705	142000	300901700	5820	5820	5820	5820	0
350	20240705	141900	300901700	5820	5820	5820	5820	5
351	20240705	141800	300872600	5810	5810	5810	5810	20
352	20240705	141700	300756400	5820	5820	5820	5820	1
353	20240705	141600	300750580	5810	5810	5810	5810	24
354	20240705	141500	300611140	5810	5810	5810	5810	20
355	20240705	141400	300494940	5810	5810	5810	5810	0
356	20240705	141300	300494940	5810	5810	5810	5810	0
357	20240705	141200	300494940	5810	5810	5810	5810	20
358	20240705	141100	300378740	5810	5810	5810	5810	0
359	20240705	141000	300378740	5810	5810	5810	5810	6
360	20240705	140900	300343880	5810	5810	5810	5810	20
361	20240705	140800	300227680	5810	5810	5810	5810	0
362	20240705	140700	300227680	5810	5810	5810	5810	0
363	20240705	140600	300227680	5810	5810	5810	5810	0
364	20240705	140500	300227680	5810	5820	5820	5810	21
365	20240705	140400	300105660	5810	5810	5810	5810	0
366	20240705	140300	300105660	5810	5810	5810	5810	0
367	20240705	140200	300105660	5810	5810	5810	5810	20
368	20240705	140100	299989460	5820	5820	5820	5820	0
369	20240705	140000	299989460	5820	5820	5820	5820	0
370	20240705	135900	299989460	5820	5810	5820	5810	21
371	20240705	135800	299867440	5810	5810	5810	5810	0
372	20240705	135700	299867440	5810	5810	5810	5810	0
373	20240705	135600	299867440	5810	5810	5810	5810	0
374	20240705	135500	299867440	5810	5810	5810	5810	20
375	20240705	135400	299751240	5810	5810	5810	5810	0
376	20240705	135300	299751240	5810	5810	5810	5810	134
377	20240705	135200	298972700	5810	5810	5810	5810	20
378	20240705	135100	298856500	5810	5810	5810	5810	18
379	20240705	135000	298751920	5810	5810	5810	5810	6
380	20240705	134900	298717060	5810	5810	5810	5810	20
381	20240705	134800	298600860	5810	5810	5810	5810	0
382	20240705	134700	298600860	5810	5810	5810	5810	0
383	20240705	134600	298600860	5810	5810	5810	5810	0
384	20240705	134500	298600860	5810	5810	5810	5810	20
385	20240705	134400	298484660	5810	5810	5810	5810	0
386	20240705	134300	298484660	5810	5810	5810	5810	0
387	20240705	134200	298484660	5810	5810	5810	5810	20
388	20240705	134100	298368460	5810	5810	5810	5810	123
389	20240705	134000	297653830	5810	5810	5810	5810	0
390	20240705	133900	297653830	5810	5810	5810	5810	620
391	20240705	133800	294051630	5810	5810	5810	5810	0
392	20240705	133700	294051630	5810	5810	5810	5810	0
393	20240705	133600	294051630	5810	5810	5810	5810	20
394	20240705	133500	293935430	5810	5810	5810	5810	0
395	20240705	133400	293935430	5810	5810	5810	5810	0
396	20240705	133300	293935430	5810	5810	5810	5810	0
397	20240705	133200	293935430	5810	5810	5810	5810	20
398	20240705	133100	293819230	5810	5810	5810	5810	106
399	20240705	133000	293203370	5820	5820	5820	5820	1
400	20240705	132900	293197550	5810	5810	5810	5810	20
401	20240705	132800	293081350	5820	5820	5820	5820	1196
402	20240705	132700	286120630	5820	5820	5820	5820	0
403	20240705	132600	286120630	5820	5820	5820	5820	20
404	20240705	132500	286004230	5820	5820	5820	5820	0
405	20240705	132400	286004230	5820	5820	5820	5820	0
406	20240705	132300	286004230	5820	5820	5820	5820	0
407	20240705	132200	286004230	5820	5820	5820	5820	20
408	20240705	132100	285887830	5820	5820	5820	5820	0
409	20240705	132000	285887830	5820	5820	5820	5820	0
410	20240705	131900	285887830	5820	5820	5820	5820	20
411	20240705	131800	285771430	5820	5820	5820	5820	0
412	20240705	131700	285771430	5820	5820	5820	5820	0
413	20240705	131600	285771430	5820	5820	5820	5820	20
414	20240705	131500	285655030	5820	5820	5820	5820	1
415	20240705	131400	285649210	5830	5830	5830	5830	1
416	20240705	131300	285643380	5820	5810	5820	5810	66
417	20240705	131200	285259460	5810	5810	5810	5810	0
418	20240705	131100	285259460	5810	5810	5810	5810	0
419	20240705	131000	285259460	5810	5810	5810	5810	0
420	20240705	130900	285259460	5810	5810	5810	5810	20
421	20240705	130800	285143260	5810	5810	5810	5810	0
422	20240705	130700	285143260	5810	5810	5810	5810	0
423	20240705	130600	285143260	5810	5810	5810	5810	20
424	20240705	130500	285027060	5810	5810	5810	5810	6
425	20240705	130400	284992200	5820	5820	5820	5820	1
426	20240705	130300	284986380	5810	5810	5810	5810	20
427	20240705	130200	284870180	5820	5820	5820	5820	0
428	20240705	130100	284870180	5820	5820	5820	5820	0
429	20240705	130000	284870180	5820	5820	5820	5820	2
430	20240705	125900	284858540	5810	5810	5810	5810	20
431	20240705	125800	284742340	5810	5810	5810	5810	0
432	20240705	125700	284742340	5810	5810	5810	5810	0
433	20240705	125600	284742340	5810	5810	5810	5810	20
434	20240705	125500	284626140	5810	5810	5810	5810	0
435	20240705	125400	284626140	5810	5810	5810	5810	0
436	20240705	125300	284626140	5810	5810	5810	5810	20
437	20240705	125200	284509940	5820	5820	5820	5820	0
438	20240705	125100	284509940	5820	5820	5820	5820	0
439	20240705	125000	284509940	5820	5820	5820	5820	0
440	20240705	124900	284509940	5820	5820	5820	5820	15
441	20240705	124800	284422640	5830	5830	5830	5830	0
442	20240705	124700	284422640	5830	5820	5830	5820	15
443	20240705	124600	284335240	5810	5810	5810	5810	20
444	20240705	124500	284219040	5820	5820	5820	5820	0
445	20240705	124400	284219040	5820	5820	5820	5820	0
446	20240705	124300	284219040	5820	5820	5820	5820	15
447	20240705	124200	284131740	5830	5830	5830	5830	11
448	20240705	124100	284067610	5820	5820	5820	5820	0
449	20240705	124000	284067610	5820	5820	5820	5820	20
450	20240705	123900	283951210	5820	5820	5820	5820	0
451	20240705	123800	283951210	5820	5820	5820	5820	0
452	20240705	123700	283951210	5820	5820	5820	5820	0
453	20240705	123600	283951210	5820	5820	5820	5820	20
454	20240705	123500	283834810	5830	5830	5830	5830	0
455	20240705	123400	283834810	5830	5830	5830	5830	500
456	20240705	123300	280919810	5830	5810	5830	5810	31
457	20240705	123200	280739580	5800	5800	5800	5800	0
458	20240705	123100	280739580	5800	5800	5800	5800	0
459	20240705	123000	280739580	5800	5800	5800	5800	20
460	20240705	122900	280623580	5820	5820	5820	5820	0
461	20240705	122800	280623580	5820	5820	5820	5820	0
462	20240705	122700	280623580	5820	5800	5820	5800	40
463	20240705	122600	280391280	5800	5800	5800	5800	20
464	20240705	122500	280275280	5800	5800	5800	5800	0
465	20240705	122400	280275280	5800	5800	5800	5800	0
466	20240705	122300	280275280	5800	5800	5800	5800	20
467	20240705	122200	280159280	5820	5810	5820	5810	2
468	20240705	122100	280147650	5800	5800	5800	5800	0
469	20240705	122000	280147650	5800	5800	5800	5800	20
470	20240705	121900	280031650	5810	5810	5810	5810	1
471	20240705	121800	280025840	5800	5800	5800	5800	0
472	20240705	121700	280025840	5800	5800	5800	5800	0
473	20240705	121600	280025840	5800	5800	5800	5800	20
474	20240705	121500	279909840	5800	5800	5800	5800	0
475	20240705	121400	279909840	5800	5800	5800	5800	0
476	20240705	121300	279909840	5800	5800	5800	5800	20
477	20240705	121200	279793840	5810	5810	5810	5810	0
478	20240705	121100	279793840	5810	5810	5810	5810	0
479	20240705	121000	279793840	5810	5810	5810	5810	18
480	20240705	120900	279689260	5820	5820	5820	5820	0
481	20240705	120800	279689260	5820	5820	5820	5820	0
482	20240705	120700	279689260	5820	5810	5820	5810	22
483	20240705	120600	279561420	5810	5810	5810	5810	0
484	20240705	120500	279561420	5810	5810	5810	5810	24
485	20240705	120400	279421980	5800	5800	5800	5800	0
486	20240705	120300	279421980	5800	5800	5800	5800	20
487	20240705	120200	279305980	5800	5800	5800	5800	0
488	20240705	120100	279305980	5800	5800	5800	5800	0
489	20240705	120000	279305980	5800	5800	5800	5800	20
490	20240705	115900	279189980	5800	5800	5800	5800	0
491	20240705	115800	279189980	5800	5800	5800	5800	0
492	20240705	115700	279189980	5800	5800	5800	5800	20
493	20240705	115600	279073980	5810	5810	5810	5810	1
494	20240705	115500	279068170	5800	5800	5800	5800	0
495	20240705	115400	279068170	5800	5800	5800	5800	0
496	20240705	115300	279068170	5800	5800	5800	5800	20
497	20240705	115200	278952170	5810	5810	5810	5810	0
498	20240705	115100	278952170	5810	5810	5810	5810	3
499	20240705	115000	278934740	5800	5800	5800	5800	20
500	20240705	114900	278818740	5800	5800	5800	5800	0
501	20240705	114800	278818740	5800	5800	5800	5800	0
502	20240705	114700	278818740	5800	5790	5800	5790	40
503	20240705	114600	278586940	5800	5800	5800	5800	0
504	20240705	114500	278586940	5800	5800	5800	5800	0
505	20240705	114400	278586940	5800	5790	5800	5790	22
506	20240705	114300	278459540	5800	5800	5800	5800	0
507	20240705	114200	278459540	5800	5800	5800	5800	310
508	20240705	114100	276661540	5800	5800	5800	5800	1000
509	20240705	114000	270861540	5790	5790	5790	5790	20
510	20240705	113900	270745740	5800	5800	5800	5800	30
511	20240705	113800	270571740	5800	5800	5800	5800	0
512	20240705	113700	270571740	5800	5810	5810	5790	26
513	20240705	113600	270421090	5820	5820	5820	5820	0
514	20240705	113500	270421090	5820	5800	5820	5800	4
515	20240705	113400	270397850	5810	5790	5810	5790	21
516	20240705	113300	270276240	5820	5810	5820	5810	23
517	20240705	113200	270142400	5820	5820	5820	5820	0
518	20240705	113100	270142400	5820	5810	5820	5810	23
519	20240705	113000	270008580	5790	5810	5820	5790	23
520	20240705	112900	269875340	5820	5800	5820	5800	42
521	20240705	112800	269631250	5810	5790	5810	5790	19
522	20240705	112700	269521070	5790	5790	5790	5790	17
523	20240705	112600	269422640	5800	5800	5800	5800	0
524	20240705	112500	269422640	5800	5800	5800	5800	1
525	20240705	112400	269416840	5820	5790	5820	5790	28
526	20240705	112300	269254560	5820	5820	5820	5820	0
527	20240705	112200	269254560	5820	5820	5820	5820	0
528	20240705	112100	269254560	5820	5800	5820	5800	100
529	20240705	112000	268672950	5800	5800	5820	5800	103
530	20240705	111900	268074720	5820	5820	5820	5820	0
531	20240705	111800	268074720	5820	5790	5820	5790	100
532	20240705	111700	267494110	5790	5790	5790	5790	9
533	20240705	111600	267442000	5800	5800	5800	5800	0
534	20240705	111500	267442000	5800	5790	5800	5780	511
535	20240705	111400	264487960	5800	5790	5800	5790	21
536	20240705	111300	264366360	5820	5820	5820	5820	0
537	20240705	111200	264366360	5820	5800	5820	5800	11
538	20240705	111100	264302490	5790	5770	5820	5770	535
539	20240705	111000	261195870	5780	5770	5780	5770	101
540	20240705	110900	260613090	5780	5780	5780	5780	1
541	20240705	110800	260607310	5780	5780	5780	5780	18
542	20240705	110700	260503270	5770	5770	5770	5770	20
543	20240705	110600	260387870	5770	5770	5770	5770	82
544	20240705	110500	259914730	5780	5780	5780	5780	2
545	20240705	110400	259903170	5770	5770	5770	5770	20
546	20240705	110300	259787770	5780	5780	5780	5780	4
547	20240705	110200	259764650	5770	5770	5770	5770	0
548	20240705	110100	259764650	5770	5770	5770	5770	20
549	20240705	110000	259649250	5780	5780	5780	5780	0
550	20240705	105900	259649250	5780	5780	5780	5780	0
551	20240705	105800	259649250	5780	5780	5780	5780	2
552	20240705	105700	259637690	5770	5770	5770	5770	20
553	20240705	105600	259522290	5770	5770	5770	5770	0
554	20240705	105500	259522290	5770	5770	5770	5770	160
555	20240705	105400	258599090	5770	5770	5770	5770	20
556	20240705	105300	258483690	5780	5780	5780	5780	4
557	20240705	105200	258460570	5770	5770	5770	5770	0
558	20240705	105100	258460570	5770	5770	5770	5770	20
559	20240705	105000	258345170	5780	5780	5780	5780	1
560	20240705	104900	258339390	5780	5780	5780	5780	4
561	20240705	104800	258316270	5780	5780	5780	5780	0
562	20240705	104700	258316270	5780	5780	5780	5780	6
563	20240705	104600	258281590	5790	5790	5790	5790	0
564	20240705	104500	258281590	5790	5790	5790	5790	3
565	20240705	104400	258264220	5780	5780	5780	5780	20
566	20240705	104300	258148620	5790	5790	5790	5790	0
567	20240705	104200	258148620	5790	5780	5790	5780	32
568	20240705	104100	257963640	5780	5780	5790	5780	26
569	20240705	104000	257813310	5780	5780	5780	5780	0
570	20240705	103900	257813310	5780	5780	5780	5780	0
571	20240705	103800	257813310	5780	5780	5780	5780	20
572	20240705	103700	257697710	5790	5790	5790	5790	0
573	20240705	103600	257697710	5790	5790	5790	5790	0
574	20240705	103500	257697710	5790	5790	5790	5790	0
575	20240705	103400	257697710	5790	5790	5790	5790	6
576	20240705	103300	257662970	5790	5790	5790	5790	0
577	20240705	103200	257662970	5790	5790	5790	5790	0
578	20240705	103100	257662970	5790	5810	5810	5790	163
579	20240705	103000	256717970	5820	5820	5820	5820	0
580	20240705	102900	256717970	5820	5820	5820	5820	0
581	20240705	102800	256717970	5820	5820	5830	5810	30
582	20240705	102700	256543570	5820	5820	5820	5810	4
583	20240705	102600	256520300	5830	5830	5830	5830	0
584	20240705	102500	256520300	5830	5830	5830	5830	2
585	20240705	102400	256508640	5820	5820	5820	5820	20
586	20240705	102300	256392240	5830	5830	5830	5830	0
587	20240705	102200	256392240	5830	5830	5830	5830	3
588	20240705	102100	256374750	5820	5820	5820	5820	20
589	20240705	102000	256258350	5820	5820	5820	5820	0
590	20240705	101900	256258350	5820	5820	5820	5820	0
591	20240705	101800	256258350	5820	5820	5820	5820	20
592	20240705	101700	256141950	5830	5830	5840	5830	50
593	20240705	101600	255850060	5830	5830	5830	5830	1
594	20240705	101500	255844230	5820	5800	5820	5800	5684
595	20240705	101400	222829620	5770	5770	5790	5770	1178
596	20240705	101300	216013370	5760	5760	5760	5760	4
597	20240705	101200	215990330	5760	5760	5760	5760	0
598	20240705	101100	215990330	5760	5770	5770	5760	22
599	20240705	101000	215863590	5760	5760	5760	5760	0
600	20240705	100900	215863590	5760	5760	5760	5760	0
601	20240705	100800	215863590	5760	5760	5760	5760	20
602	20240705	100700	215748390	5770	5770	5770	5770	15
603	20240705	100600	215661840	5770	5770	5770	5770	2
604	20240705	100500	215650300	5760	5760	5760	5760	20
605	20240705	100400	215535100	5770	5770	5770	5770	5
606	20240705	100300	215506250	5770	5770	5770	5770	3
607	20240705	100200	215488940	5770	5770	5770	5770	2
608	20240705	100100	215477400	5760	5760	5760	5760	20
609	20240705	100000	215362200	5760	5760	5760	5760	0
610	20240705	095900	215362200	5760	5760	5760	5760	0
611	20240705	095800	215362200	5760	5760	5760	5760	20
612	20240705	095700	215247000	5770	5770	5770	5770	1
613	20240705	095600	215241230	5760	5760	5760	5760	0
614	20240705	095500	215241230	5760	5760	5760	5760	304
615	20240705	095400	213490190	5770	5770	5770	5770	1
616	20240705	095300	213484420	5760	5760	5760	5760	10
617	20240705	095200	213426820	5760	5760	5760	5760	7
618	20240705	095100	213386500	5760	5760	5770	5760	27
619	20240705	095000	213230910	5770	5770	5770	5770	0
620	20240705	094900	213230910	5770	5770	5770	5770	7
621	20240705	094800	213190520	5750	5770	5770	5750	470
622	20240705	094700	210486770	5780	5780	5780	5780	52
623	20240705	094600	210186210	5780	5770	5780	5770	388
624	20240705	094500	207947410	5770	5770	5770	5770	0
625	20240705	094400	207947410	5770	5770	5770	5770	40
626	20240705	094300	207716610	5770	5760	5770	5760	11
627	20240705	094200	207653230	5760	5760	5760	5750	18
628	20240705	094100	207549570	5770	5760	5770	5760	122
629	20240705	094000	206846830	5770	5770	5770	5770	2
630	20240705	093900	206835290	5770	5760	5770	5760	310
631	20240705	093800	205049590	5770	5770	5770	5770	63
632	20240705	093700	204686080	5770	5770	5770	5770	150
633	20240705	093600	203820580	5780	5780	5780	5780	1
634	20240705	093500	203814800	5770	5770	5770	5770	617
635	20240705	093400	200254710	5750	5750	5750	5750	0
636	20240705	093300	200254710	5750	5750	5750	5750	0
637	20240705	093200	200254710	5750	5750	5780	5750	415
638	20240705	093100	197868010	5780	5800	5800	5740	20744
639	20240705	093000	78390360	5800	5800	5800	5800	800
640	20240705	092900	73750360	5800	5810	5810	5800	104
641	20240705	092800	73147120	5810	5810	5810	5810	0
642	20240705	092700	73147120	5810	5810	5820	5800	2102
643	20240705	092600	60953640	5820	5820	5820	5820	1
644	20240705	092500	60947820	5810	5810	5810	5810	0
645	20240705	092400	60947820	5810	5830	5830	5810	2111
646	20240705	092300	48673610	5860	5860	5860	5860	0
647	20240705	092200	48673610	5860	5860	5860	5860	0
648	20240705	092100	48673610	5860	5850	5860	5850	2
649	20240705	092000	48661900	5850	5850	5850	5850	0
650	20240705	091900	48661900	5850	5850	5850	5850	3
651	20240705	091800	48644350	5840	5840	5840	5840	800
652	20240705	091700	43972350	5840	5840	5840	5840	0
653	20240705	091600	43972350	5840	5840	5840	5830	1014
654	20240705	091500	38053530	5840	5880	5880	5840	601
655	20240705	091400	34543650	5840	5840	5840	5840	187
656	20240705	091300	33451570	5890	5890	5890	5890	0
657	20240705	091200	33451570	5890	5890	5890	5890	0
658	20240705	091100	33451570	5890	5890	5890	5890	22
659	20240705	091000	33321990	5850	5870	5870	5850	200
660	20240705	090900	32151730	5890	5890	5890	5890	8
661	20240705	090800	32104610	5890	5880	5890	5880	34
662	20240705	090700	31904650	5870	5850	5870	5850	5224
663	20240705	090600	1293710	5860	5860	5860	5860	0
664	20240705	090500	1293710	5860	5860	5860	5860	0
665	20240705	090400	1293710	5860	5860	5860	5860	0
666	20240705	090300	1293710	5860	5860	5860	5860	0
667	20240705	090200	1293710	5860	5860	5860	5860	86
668	20240705	090100	789750	5850	5850	5850	5850	0
669	20240705	090000	789750	5850	5850	5850	5850	135