KissMeData/189330/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	204100	74194120	9840	9840	9840	9840	200
3	20240705	204000	74194120	9840	9840	9840	9840	0
4	20240705	203900	74194120	9840	9840	9840	9840	0
5	20240705	203800	74194120	9840	9840	9840	9840	0
6	20240705	203700	74194120	9840	9840	9840	9840	0
7	20240705	203600	74194120	9840	9840	9840	9840	0
8	20240705	203500	74194120	9840	9840	9840	9840	0
9	20240705	203400	74194120	9840	9840	9840	9840	0
10	20240705	203300	74194120	9840	9840	9840	9840	0
11	20240705	203200	74194120	9840	9840	9840	9840	0
12	20240705	203100	74194120	9840	9840	9840	9840	0
13	20240705	203000	74194120	9840	9840	9840	9840	0
14	20240705	202900	74194120	9840	9840	9840	9840	0
15	20240705	202800	74194120	9840	9840	9840	9840	0
16	20240705	202700	74194120	9840	9840	9840	9840	0
17	20240705	202600	74194120	9840	9840	9840	9840	0
18	20240705	202500	74194120	9840	9840	9840	9840	0
19	20240705	202400	74194120	9840	9840	9840	9840	0
20	20240705	202300	74194120	9840	9840	9840	9840	0
21	20240705	202200	74194120	9840	9840	9840	9840	0
22	20240705	202100	74194120	9840	9840	9840	9840	0
23	20240705	202000	74194120	9840	9840	9840	9840	0
24	20240705	201900	74194120	9840	9840	9840	9840	0
25	20240705	201800	74194120	9840	9840	9840	9840	0
26	20240705	201700	74194120	9840	9840	9840	9840	0
27	20240705	201600	74194120	9840	9840	9840	9840	0
28	20240705	201500	74194120	9840	9840	9840	9840	0
29	20240705	201400	74194120	9840	9840	9840	9840	0
30	20240705	201300	74194120	9840	9840	9840	9840	0
31	20240705	201200	74194120	9840	9840	9840	9840	0
32	20240705	201100	74194120	9840	9840	9840	9840	200
33	20240705	201000	74194120	9840	9840	9840	9840	0
34	20240705	200900	74194120	9840	9840	9840	9840	0
35	20240705	200800	74194120	9840	9840	9840	9840	0
36	20240705	200700	74194120	9840	9840	9840	9840	0
37	20240705	200600	74194120	9840	9840	9840	9840	0
38	20240705	200500	74194120	9840	9840	9840	9840	0
39	20240705	200400	74194120	9840	9840	9840	9840	0
40	20240705	200300	74194120	9840	9840	9840	9840	0
41	20240705	200200	74194120	9840	9840	9840	9840	0
42	20240705	200100	74194120	9840	9840	9840	9840	0
43	20240705	200000	74194120	9840	9840	9840	9840	0
44	20240705	195900	74194120	9840	9840	9840	9840	0
45	20240705	195800	74194120	9840	9840	9840	9840	0
46	20240705	195700	74194120	9840	9840	9840	9840	0
47	20240705	195600	74194120	9840	9840	9840	9840	0
48	20240705	195500	74194120	9840	9840	9840	9840	0
49	20240705	195400	74194120	9840	9840	9840	9840	0
50	20240705	195300	74194120	9840	9840	9840	9840	0
51	20240705	195200	74194120	9840	9840	9840	9840	0
52	20240705	195100	74194120	9840	9840	9840	9840	0
53	20240705	195000	74194120	9840	9840	9840	9840	0
54	20240705	194900	74194120	9840	9840	9840	9840	0
55	20240705	194800	74194120	9840	9840	9840	9840	0
56	20240705	194700	74194120	9840	9840	9840	9840	0
57	20240705	194600	74194120	9840	9840	9840	9840	0
58	20240705	194500	74194120	9840	9840	9840	9840	0
59	20240705	194400	74194120	9840	9840	9840	9840	0
60	20240705	194300	74194120	9840	9840	9840	9840	0
61	20240705	194200	74194120	9840	9840	9840	9840	0
62	20240705	194100	74194120	9840	9840	9840	9840	200
63	20240705	194000	74194120	9840	9840	9840	9840	0
64	20240705	193900	74194120	9840	9840	9840	9840	0
65	20240705	193800	74194120	9840	9840	9840	9840	0
66	20240705	193700	74194120	9840	9840	9840	9840	0
67	20240705	193600	74194120	9840	9840	9840	9840	0
68	20240705	193500	74194120	9840	9840	9840	9840	0
69	20240705	193400	74194120	9840	9840	9840	9840	0
70	20240705	193300	74194120	9840	9840	9840	9840	0
71	20240705	193200	74194120	9840	9840	9840	9840	0
72	20240705	193100	74194120	9840	9840	9840	9840	0
73	20240705	193000	74194120	9840	9840	9840	9840	0
74	20240705	192900	74194120	9840	9840	9840	9840	0
75	20240705	192800	74194120	9840	9840	9840	9840	0
76	20240705	192700	74194120	9840	9840	9840	9840	0
77	20240705	192600	74194120	9840	9840	9840	9840	0
78	20240705	192500	74194120	9840	9840	9840	9840	0
79	20240705	192400	74194120	9840	9840	9840	9840	0
80	20240705	192300	74194120	9840	9840	9840	9840	0
81	20240705	192200	74194120	9840	9840	9840	9840	0
82	20240705	192100	74194120	9840	9840	9840	9840	0
83	20240705	192000	74194120	9840	9840	9840	9840	0
84	20240705	191900	74194120	9840	9840	9840	9840	0
85	20240705	191800	74194120	9840	9840	9840	9840	0
86	20240705	191700	74194120	9840	9840	9840	9840	0
87	20240705	191600	74194120	9840	9840	9840	9840	0
88	20240705	191500	74194120	9840	9840	9840	9840	0
89	20240705	191400	74194120	9840	9840	9840	9840	0
90	20240705	191300	74194120	9840	9840	9840	9840	0
91	20240705	191200	74194120	9840	9840	9840	9840	0
92	20240705	191100	74194120	9840	9840	9840	9840	200
93	20240705	191000	74194120	9840	9840	9840	9840	0
94	20240705	190900	74194120	9840	9840	9840	9840	0
95	20240705	190800	74194120	9840	9840	9840	9840	0
96	20240705	190700	74194120	9840	9840	9840	9840	0
97	20240705	190600	74194120	9840	9840	9840	9840	0
98	20240705	190500	74194120	9840	9840	9840	9840	0
99	20240705	190400	74194120	9840	9840	9840	9840	0
100	20240705	190300	74194120	9840	9840	9840	9840	0
101	20240705	190200	74194120	9840	9840	9840	9840	0
102	20240705	190100	74194120	9840	9840	9840	9840	0
103	20240705	190000	74194120	9840	9840	9840	9840	0
104	20240705	185900	74194120	9840	9840	9840	9840	0
105	20240705	185800	74194120	9840	9840	9840	9840	0
106	20240705	185700	74194120	9840	9840	9840	9840	0
107	20240705	185600	74194120	9840	9840	9840	9840	0
108	20240705	185500	74194120	9840	9840	9840	9840	0
109	20240705	185400	74194120	9840	9840	9840	9840	0
110	20240705	185300	74194120	9840	9840	9840	9840	0
111	20240705	185200	74194120	9840	9840	9840	9840	0
112	20240705	185100	74194120	9840	9840	9840	9840	0
113	20240705	185000	74194120	9840	9840	9840	9840	0
114	20240705	184900	74194120	9840	9840	9840	9840	0
115	20240705	184800	74194120	9840	9840	9840	9840	0
116	20240705	184700	74194120	9840	9840	9840	9840	0
117	20240705	184600	74194120	9840	9840	9840	9840	0
118	20240705	184500	74194120	9840	9840	9840	9840	0
119	20240705	184400	74194120	9840	9840	9840	9840	0
120	20240705	184300	74194120	9840	9840	9840	9840	0
121	20240705	184200	74194120	9840	9840	9840	9840	0
122	20240705	184100	74194120	9840	9840	9840	9840	200
123	20240705	184000	74194120	9840	9840	9840	9840	0
124	20240705	183900	74194120	9840	9840	9840	9840	0
125	20240705	183800	74194120	9840	9840	9840	9840	0
126	20240705	183700	74194120	9840	9840	9840	9840	0
127	20240705	183600	74194120	9840	9840	9840	9840	0
128	20240705	183500	74194120	9840	9840	9840	9840	0
129	20240705	183400	74194120	9840	9840	9840	9840	0
130	20240705	183300	74194120	9840	9840	9840	9840	0
131	20240705	183200	74194120	9840	9840	9840	9840	0
132	20240705	183100	74194120	9840	9840	9840	9840	0
133	20240705	183000	74194120	9840	9840	9840	9840	0
134	20240705	182900	74194120	9840	9840	9840	9840	0
135	20240705	182800	74194120	9840	9840	9840	9840	0
136	20240705	182700	74194120	9840	9840	9840	9840	0
137	20240705	182600	74194120	9840	9840	9840	9840	0
138	20240705	182500	74194120	9840	9840	9840	9840	0
139	20240705	182400	74194120	9840	9840	9840	9840	0
140	20240705	182300	74194120	9840	9840	9840	9840	0
141	20240705	182200	74194120	9840	9840	9840	9840	0
142	20240705	182100	74194120	9840	9840	9840	9840	0
143	20240705	182000	74194120	9840	9840	9840	9840	0
144	20240705	181900	74194120	9840	9840	9840	9840	0
145	20240705	181800	74194120	9840	9840	9840	9840	0
146	20240705	181700	74194120	9840	9840	9840	9840	0
147	20240705	181600	74194120	9840	9840	9840	9840	0
148	20240705	181500	74194120	9840	9840	9840	9840	0
149	20240705	181400	74194120	9840	9840	9840	9840	0
150	20240705	181300	74194120	9840	9840	9840	9840	0
151	20240705	181200	74194120	9840	9840	9840	9840	0
152	20240705	181100	74194120	9840	9840	9840	9840	200
153	20240705	181000	74194120	9840	9840	9840	9840	0
154	20240705	180900	74194120	9840	9840	9840	9840	0
155	20240705	180800	74194120	9840	9840	9840	9840	0
156	20240705	180700	74194120	9840	9840	9840	9840	0
157	20240705	180600	74194120	9840	9840	9840	9840	0
158	20240705	180500	74194120	9840	9840	9840	9840	0
159	20240705	180400	74194120	9840	9840	9840	9840	0
160	20240705	180300	74194120	9840	9840	9840	9840	0
161	20240705	180200	74194120	9840	9840	9840	9840	0
162	20240705	180100	74194120	9840	9840	9840	9840	0
163	20240705	180000	74194120	9840	9840	9840	9840	0
164	20240705	175900	74194120	9840	9840	9840	9840	0
165	20240705	175800	74194120	9840	9840	9840	9840	0
166	20240705	175700	74194120	9840	9840	9840	9840	0
167	20240705	175600	74194120	9840	9840	9840	9840	0
168	20240705	175500	74194120	9840	9840	9840	9840	0
169	20240705	175400	74194120	9840	9840	9840	9840	0
170	20240705	175300	74194120	9840	9840	9840	9840	0
171	20240705	175200	74194120	9840	9840	9840	9840	0
172	20240705	175100	74194120	9840	9840	9840	9840	0
173	20240705	175000	74194120	9840	9840	9840	9840	0
174	20240705	174900	74194120	9840	9840	9840	9840	0
175	20240705	174800	74194120	9840	9840	9840	9840	0
176	20240705	174700	74194120	9840	9840	9840	9840	0
177	20240705	174600	74194120	9840	9840	9840	9840	0
178	20240705	174500	74194120	9840	9840	9840	9840	0
179	20240705	174400	74194120	9840	9840	9840	9840	0
180	20240705	174300	74194120	9840	9840	9840	9840	0
181	20240705	174200	74194120	9840	9840	9840	9840	0
182	20240705	174100	74194120	9840	9840	9840	9840	200
183	20240705	174000	74194120	9840	9840	9840	9840	0
184	20240705	173900	74194120	9840	9840	9840	9840	0
185	20240705	173800	74194120	9840	9840	9840	9840	0
186	20240705	173700	74194120	9840	9840	9840	9840	0
187	20240705	173600	74194120	9840	9840	9840	9840	0
188	20240705	173500	74194120	9840	9840	9840	9840	0
189	20240705	173400	74194120	9840	9840	9840	9840	0
190	20240705	173300	74194120	9840	9840	9840	9840	0
191	20240705	173200	74194120	9840	9840	9840	9840	0
192	20240705	173100	74194120	9840	9840	9840	9840	0
193	20240705	173000	74194120	9840	9840	9840	9840	0
194	20240705	172900	74194120	9840	9840	9840	9840	0
195	20240705	172800	74194120	9840	9840	9840	9840	0
196	20240705	172700	74194120	9840	9840	9840	9840	0
197	20240705	172600	74194120	9840	9840	9840	9840	0
198	20240705	172500	74194120	9840	9840	9840	9840	0
199	20240705	172400	74194120	9840	9840	9840	9840	0
200	20240705	172300	74194120	9840	9840	9840	9840	0
201	20240705	172200	74194120	9840	9840	9840	9840	0
202	20240705	172100	74194120	9840	9840	9840	9840	0
203	20240705	172000	74194120	9840	9840	9840	9840	0
204	20240705	171900	74194120	9840	9840	9840	9840	0
205	20240705	171800	74194120	9840	9840	9840	9840	0
206	20240705	171700	74194120	9840	9840	9840	9840	0
207	20240705	171600	74194120	9840	9840	9840	9840	0
208	20240705	171500	74194120	9840	9840	9840	9840	0
209	20240705	171400	74194120	9840	9840	9840	9840	0
210	20240705	171300	74194120	9840	9840	9840	9840	0
211	20240705	171200	74194120	9840	9840	9840	9840	0
212	20240705	171100	74194120	9840	9840	9840	9840	200
213	20240705	171000	74194120	9840	9840	9840	9840	0
214	20240705	170900	74194120	9840	9840	9840	9840	0
215	20240705	170800	74194120	9840	9840	9840	9840	0
216	20240705	170700	74194120	9840	9840	9840	9840	0
217	20240705	170600	74194120	9840	9840	9840	9840	0
218	20240705	170500	74194120	9840	9840	9840	9840	0
219	20240705	170400	74194120	9840	9840	9840	9840	0
220	20240705	170300	74194120	9840	9840	9840	9840	0
221	20240705	170200	74194120	9840	9840	9840	9840	0
222	20240705	170100	74194120	9840	9840	9840	9840	0
223	20240705	170000	74194120	9840	9840	9840	9840	0
224	20240705	165900	74194120	9840	9840	9840	9840	0
225	20240705	165800	74194120	9840	9840	9840	9840	0
226	20240705	165700	74194120	9840	9840	9840	9840	0
227	20240705	165600	74194120	9840	9840	9840	9840	0
228	20240705	165500	74194120	9840	9840	9840	9840	0
229	20240705	165400	74194120	9840	9840	9840	9840	0
230	20240705	165300	74194120	9840	9840	9840	9840	0
231	20240705	165200	74194120	9840	9840	9840	9840	0
232	20240705	165100	74194120	9840	9840	9840	9840	0
233	20240705	165000	74194120	9840	9840	9840	9840	0
234	20240705	164900	74194120	9840	9840	9840	9840	0
235	20240705	164800	74194120	9840	9840	9840	9840	0
236	20240705	164700	74194120	9840	9840	9840	9840	0
237	20240705	164600	74194120	9840	9840	9840	9840	0
238	20240705	164500	74194120	9840	9840	9840	9840	0
239	20240705	164400	74194120	9840	9840	9840	9840	0
240	20240705	164300	74194120	9840	9840	9840	9840	0
241	20240705	164200	74194120	9840	9840	9840	9840	0
242	20240705	164100	74194120	9840	9840	9840	9840	200
243	20240705	164000	74194120	9840	9840	9840	9840	0
244	20240705	163900	74194120	9840	9840	9840	9840	0
245	20240705	163800	74194120	9840	9840	9840	9840	0
246	20240705	163700	74194120	9840	9840	9840	9840	0
247	20240705	163600	74194120	9840	9840	9840	9840	0
248	20240705	163500	74194120	9840	9840	9840	9840	0
249	20240705	163400	74194120	9840	9840	9840	9840	0
250	20240705	163300	74194120	9840	9840	9840	9840	0
251	20240705	163200	74194120	9840	9840	9840	9840	0
252	20240705	163100	74194120	9840	9840	9840	9840	0
253	20240705	163000	74194120	9840	9840	9840	9840	0
254	20240705	162900	74194120	9840	9840	9840	9840	0
255	20240705	162800	74194120	9840	9840	9840	9840	0
256	20240705	162700	74194120	9840	9840	9840	9840	0
257	20240705	162600	74194120	9840	9840	9840	9840	0
258	20240705	162500	74194120	9840	9840	9840	9840	0
259	20240705	162400	74194120	9840	9840	9840	9840	0
260	20240705	162300	74194120	9840	9840	9840	9840	0
261	20240705	162200	74194120	9840	9840	9840	9840	0
262	20240705	162100	74194120	9840	9840	9840	9840	0
263	20240705	162000	74194120	9840	9840	9840	9840	0
264	20240705	161900	74194120	9840	9840	9840	9840	0
265	20240705	161800	74194120	9840	9840	9840	9840	0
266	20240705	161700	74194120	9840	9840	9840	9840	0
267	20240705	161600	74194120	9840	9840	9840	9840	0
268	20240705	161500	74194120	9840	9840	9840	9840	0
269	20240705	161400	74194120	9840	9840	9840	9840	0
270	20240705	161300	74194120	9840	9840	9840	9840	0
271	20240705	161200	74194120	9840	9840	9840	9840	0
272	20240705	161100	74194120	9840	9840	9840	9840	200
273	20240705	161000	74194120	9840	9840	9840	9840	0
274	20240705	160900	74194120	9840	9840	9840	9840	0
275	20240705	160800	74194120	9840	9840	9840	9840	0
276	20240705	160700	74194120	9840	9840	9840	9840	0
277	20240705	160600	74194120	9840	9840	9840	9840	0
278	20240705	160500	74194120	9840	9840	9840	9840	0
279	20240705	160400	74194120	9840	9840	9840	9840	0
280	20240705	160300	74194120	9840	9840	9840	9840	0
281	20240705	160200	74194120	9840	9840	9840	9840	0
282	20240705	160100	74194120	9840	9840	9840	9840	0
283	20240705	160000	74194120	9840	9840	9840	9840	0
284	20240705	155900	74194120	9840	9840	9840	9840	0
285	20240705	155800	74194120	9840	9840	9840	9840	0
286	20240705	155700	74194120	9840	9840	9840	9840	0
287	20240705	155600	74194120	9840	9840	9840	9840	0
288	20240705	155500	74194120	9840	9840	9840	9840	0
289	20240705	155400	74194120	9840	9840	9840	9840	0
290	20240705	155300	74194120	9840	9840	9840	9840	0
291	20240705	155200	74194120	9840	9840	9840	9840	0
292	20240705	155100	74194120	9840	9840	9840	9840	0
293	20240705	155000	74194120	9840	9840	9840	9840	0
294	20240705	154900	74194120	9840	9840	9840	9840	0
295	20240705	154800	74194120	9840	9840	9840	9840	0
296	20240705	154700	74194120	9840	9840	9840	9840	0
297	20240705	154600	74194120	9840	9840	9840	9840	0
298	20240705	154500	74194120	9840	9840	9840	9840	0
299	20240705	154400	74194120	9840	9840	9840	9840	0
300	20240705	154300	74194120	9840	9840	9840	9840	0
301	20240705	154200	74194120	9840	9840	9840	9840	0
302	20240705	154100	74194120	9840	9840	9840	9840	200
303	20240705	154000	74194120	9840	9840	9840	9840	0
304	20240705	153900	74194120	9840	9840	9840	9840	0
305	20240705	153800	74194120	9840	9840	9840	9840	0
306	20240705	153700	74194120	9840	9840	9840	9840	0
307	20240705	153600	74194120	9840	9840	9840	9840	0
308	20240705	153500	74194120	9840	9840	9840	9840	0
309	20240705	153400	74194120	9840	9840	9840	9840	0
310	20240705	153300	74194120	9840	9840	9840	9840	0
311	20240705	153200	74194120	9840	9840	9840	9840	0
312	20240705	153100	74194120	9840	9840	9840	9840	0
313	20240705	153000	74194120	9840	9840	9840	9840	200
314	20240705	152900	72226120	9730	9730	9730	9730	0
315	20240705	152800	72226120	9730	9730	9730	9730	0
316	20240705	152700	72226120	9730	9730	9730	9730	0
317	20240705	152600	72226120	9730	9730	9730	9730	0
318	20240705	152500	72226120	9730	9730	9730	9730	0
319	20240705	152400	72226120	9730	9730	9730	9730	0
320	20240705	152300	72226120	9730	9730	9730	9730	0
321	20240705	152200	72226120	9730	9730	9730	9730	0
322	20240705	152100	72226120	9730	9730	9730	9730	0
323	20240705	152000	72226120	9730	9730	9730	9730	0
324	20240705	151900	72226120	9730	9730	9730	9730	0
325	20240705	151800	72226120	9730	9730	9730	9730	236
326	20240705	151700	69929840	9750	9750	9750	9750	0
327	20240705	151600	69929840	9750	9750	9750	9750	45
328	20240705	151500	69491090	9750	9750	9750	9750	80
329	20240705	151400	68711090	9800	9800	9800	9800	0
330	20240705	151300	68711090	9800	9800	9800	9800	0
331	20240705	151200	68711090	9800	9800	9800	9800	64
332	20240705	151100	68083890	9800	9830	9830	9800	127
333	20240705	151000	66839200	9840	9840	9840	9840	0
334	20240705	150900	66839200	9840	9840	9840	9840	0
335	20240705	150800	66839200	9840	9840	9840	9840	0
336	20240705	150700	66839200	9840	9840	9840	9840	0
337	20240705	150600	66839200	9840	9840	9840	9840	0
338	20240705	150500	66839200	9840	9840	9840	9840	0
339	20240705	150400	66839200	9840	9840	9840	9840	1
340	20240705	150300	66829360	9840	9840	9840	9840	0
341	20240705	150200	66829360	9840	9840	9840	9840	0
342	20240705	150100	66829360	9840	9840	9840	9840	0
343	20240705	150000	66829360	9840	9840	9840	9840	45
344	20240705	145900	66386560	9840	9800	9840	9800	508
345	20240705	145800	61407920	9800	9810	9810	9800	50
346	20240705	145700	60917870	9840	9840	9840	9840	13
347	20240705	145600	60789950	9850	9850	9850	9850	11
348	20240705	145500	60681600	9850	9850	9850	9850	4
349	20240705	145400	60642200	9840	9840	9840	9840	0
350	20240705	145300	60642200	9840	9840	9840	9840	0
351	20240705	145200	60642200	9840	9840	9840	9840	2
352	20240705	145100	60622520	9850	9850	9850	9850	0
353	20240705	145000	60622520	9850	9850	9850	9850	11
354	20240705	144900	60514170	9860	9860	9860	9860	0
355	20240705	144800	60514170	9860	9860	9860	9860	0
356	20240705	144700	60514170	9860	9860	9860	9860	10
357	20240705	144600	60415570	9860	9860	9860	9860	0
358	20240705	144500	60415570	9860	9860	9860	9860	5
359	20240705	144400	60366270	9860	9860	9860	9860	5
360	20240705	144300	60316970	9860	9860	9860	9860	0
361	20240705	144200	60316970	9860	9860	9860	9860	5
362	20240705	144100	60267670	9860	9860	9860	9860	5
363	20240705	144000	60218370	9860	9860	9860	9860	4
364	20240705	143900	60178930	9860	9860	9860	9860	50
365	20240705	143800	59685930	9860	9860	9860	9860	11
366	20240705	143700	59577470	9860	9860	9860	9860	5
367	20240705	143600	59528170	9860	9860	9860	9860	13
368	20240705	143500	59399990	9860	9860	9860	9860	11
369	20240705	143400	59291530	9860	9860	9860	9860	0
370	20240705	143300	59291530	9860	9860	9860	9860	0
371	20240705	143200	59291530	9860	9860	9860	9860	9
372	20240705	143100	59202790	9860	9860	9860	9860	0
373	20240705	143000	59202790	9860	9860	9860	9860	5
374	20240705	142900	59153490	9860	9860	9860	9860	5
375	20240705	142800	59104190	9800	9800	9800	9800	46
376	20240705	142700	58653390	9850	9850	9850	9850	4
377	20240705	142600	58613990	9860	9860	9860	9860	6
378	20240705	142500	58554830	9860	9860	9860	9860	5
379	20240705	142400	58505530	9860	9860	9860	9860	50
380	20240705	142300	58012530	9860	9860	9860	9860	6
381	20240705	142200	57953370	9860	9860	9860	9860	5
382	20240705	142100	57904070	9860	9860	9860	9860	0
383	20240705	142000	57904070	9860	9860	9860	9860	4
384	20240705	141900	57864630	9800	9810	9810	9800	19
385	20240705	141800	57678370	9860	9860	9860	9860	0
386	20240705	141700	57678370	9860	9860	9860	9860	11
387	20240705	141600	57569910	9860	9860	9860	9860	0
388	20240705	141500	57569910	9860	9860	9860	9860	5
389	20240705	141400	57520610	9840	9870	9870	9840	401
390	20240705	141300	53574620	9870	9870	9870	9870	55
391	20240705	141200	53031770	9870	9870	9870	9870	4
392	20240705	141100	52992290	9870	9870	9870	9870	6
393	20240705	141000	52933070	9870	9870	9870	9870	5
394	20240705	140900	52883720	9840	9840	9840	9840	0
395	20240705	140800	52883720	9840	9840	9840	9840	0
396	20240705	140700	52883720	9840	9870	9870	9840	10
397	20240705	140600	52785170	9870	9870	9870	9870	54
398	20240705	140500	52252190	9880	9880	9880	9880	13
399	20240705	140400	52123750	9870	9870	9870	9870	0
400	20240705	140300	52123750	9870	9870	9870	9870	18
401	20240705	140200	51946090	9880	9880	9880	9880	10
402	20240705	140100	51847290	9880	9880	9880	9880	0
403	20240705	140000	51847290	9880	9880	9880	9880	4
404	20240705	135900	51807770	9870	9870	9870	9870	0
405	20240705	135800	51807770	9870	9870	9870	9870	10
406	20240705	135700	51709070	9880	9880	9880	9880	5
407	20240705	135600	51659670	9880	9880	9880	9880	11
408	20240705	135500	51550990	9880	9880	9880	9880	5
409	20240705	135400	51501590	9880	9880	9880	9880	1
410	20240705	135300	51491710	9880	9880	9880	9880	106
411	20240705	135200	50444430	9880	9880	9880	9880	9
412	20240705	135100	50355510	9880	9880	9880	9880	0
413	20240705	135000	50355510	9880	9880	9880	9880	10
414	20240705	134900	50256710	9880	9880	9880	9880	0
415	20240705	134800	50256710	9880	9880	9880	9880	0
416	20240705	134700	50256710	9880	9880	9880	9880	5
417	20240705	134600	50207310	9870	9870	9870	9870	0
418	20240705	134500	50207310	9870	9870	9870	9870	5
419	20240705	134400	50157960	9870	9880	9880	9870	8
420	20240705	134300	50078950	9880	9880	9880	9880	0
421	20240705	134200	50078950	9880	9880	9880	9880	5
422	20240705	134100	50029550	9870	9880	9880	9870	7
423	20240705	134000	49960400	9880	9880	9880	9880	61
424	20240705	133900	49357720	9870	9870	9870	9870	1
425	20240705	133800	49347850	9880	9880	9880	9880	82
426	20240705	133700	48537690	9870	9870	9870	9870	28
427	20240705	133600	48261330	9840	9840	9840	9840	0
428	20240705	133500	48261330	9840	9870	9870	9840	12
429	20240705	133400	48142920	9870	9870	9870	9870	0
430	20240705	133300	48142920	9870	9870	9870	9870	1
431	20240705	133200	48133050	9870	9870	9870	9830	100
432	20240705	133100	47149690	9870	9870	9870	9870	1
433	20240705	133000	47139820	9870	9870	9870	9870	4
434	20240705	132900	47100340	9870	9870	9870	9870	50
435	20240705	132800	46606840	9830	9830	9830	9830	3
436	20240705	132700	46577350	9830	9870	9870	9830	6
437	20240705	132600	46518170	9870	9870	9870	9870	5
438	20240705	132500	46468820	9870	9870	9870	9870	4
439	20240705	132400	46429340	9870	9870	9870	9870	0
440	20240705	132300	46429340	9870	9870	9870	9870	6
441	20240705	132200	46370120	9870	9870	9870	9870	5
442	20240705	132100	46320770	9870	9870	9870	9870	0
443	20240705	132000	46320770	9870	9870	9870	9870	10
444	20240705	131900	46222070	9870	9870	9870	9870	0
445	20240705	131800	46222070	9870	9870	9870	9870	0
446	20240705	131700	46222070	9870	9860	9870	9860	14
447	20240705	131600	46083990	9860	9860	9860	9860	0
448	20240705	131500	46083990	9860	9860	9860	9860	1
449	20240705	131400	46074130	9870	9870	9870	9870	5
450	20240705	131300	46024780	9870	9870	9870	9870	28
451	20240705	131200	45748420	9870	9870	9870	9870	5
452	20240705	131100	45699070	9870	9870	9870	9870	6
453	20240705	131000	45639850	9870	9870	9870	9870	4
454	20240705	130900	45600370	9870	9870	9870	9870	0
455	20240705	130800	45600370	9870	9870	9870	9870	5
456	20240705	130700	45551020	9870	9870	9870	9870	15
457	20240705	130600	45402970	9870	9870	9870	9870	50
458	20240705	130500	44909470	9880	9880	9880	9880	10
459	20240705	130400	44810670	9880	9880	9880	9880	0
460	20240705	130300	44810670	9880	9880	9880	9880	0
461	20240705	130200	44810670	9880	9880	9880	9880	10
462	20240705	130100	44711870	9880	9880	9880	9880	0
463	20240705	130000	44711870	9880	9880	9880	9880	5
464	20240705	125900	44662470	9880	9880	9880	9880	6
465	20240705	125800	44603190	9880	9880	9880	9880	0
466	20240705	125700	44603190	9880	9880	9880	9880	4
467	20240705	125600	44563670	9870	9880	9880	9870	11
468	20240705	125500	44455040	9870	9870	9870	9870	5
469	20240705	125400	44405690	9880	9880	9880	9880	0
470	20240705	125300	44405690	9880	9880	9880	9880	6
471	20240705	125200	44346410	9880	9880	9880	9880	5
472	20240705	125100	44297010	9880	9880	9880	9880	0
473	20240705	125000	44297010	9880	9880	9880	9880	9
474	20240705	124900	44208090	9880	9880	9880	9880	0
475	20240705	124800	44208090	9880	9880	9880	9880	0
476	20240705	124700	44208090	9880	9880	9880	9880	8
477	20240705	124600	44129050	9830	9830	9830	9830	0
478	20240705	124500	44129050	9830	9880	9880	9830	6
479	20240705	124400	44069820	9880	9880	9880	9880	6
480	20240705	124300	44010540	9880	9880	9880	9880	3
481	20240705	124200	43980900	9880	9880	9880	9880	82
482	20240705	124100	43170740	9880	9870	9880	9870	6
483	20240705	124000	43111510	9870	9870	9880	9870	11
484	20240705	123900	43002930	9800	9800	9800	9800	0
485	20240705	123800	43002930	9800	9800	9800	9800	268
486	20240705	123700	40376530	9800	9800	9800	9800	4
487	20240705	123600	40337330	9800	9800	9800	9800	0
488	20240705	123500	40337330	9800	9790	9800	9790	10
489	20240705	123400	40239360	9800	9800	9800	9800	0
490	20240705	123300	40239360	9800	9720	9800	9720	22
491	20240705	123200	40023920	9800	9800	9800	9800	11
492	20240705	123100	39916120	9800	9800	9800	9800	0
493	20240705	123000	39916120	9800	9720	9800	9720	12
494	20240705	122900	39799160	9800	9800	9800	9800	123
495	20240705	122800	38593760	9800	9800	9800	9800	0
496	20240705	122700	38593760	9800	9800	9800	9800	5
497	20240705	122600	38544760	9800	9800	9800	9800	6
498	20240705	122500	38485960	9800	9800	9800	9800	5
499	20240705	122400	38436960	9800	9800	9800	9800	0
500	20240705	122300	38436960	9800	9800	9800	9800	5
501	20240705	122200	38387960	9800	9800	9800	9800	4
502	20240705	122100	38348760	9780	9790	9790	9780	114
503	20240705	122000	37233810	9790	9790	9790	9790	2
504	20240705	121900	37214230	9780	9780	9780	9780	0
505	20240705	121800	37214230	9780	9780	9780	9780	95
506	20240705	121700	36285130	9780	9780	9780	9780	14
507	20240705	121600	36148210	9780	9780	9780	9780	0
508	20240705	121500	36148210	9780	9780	9780	9780	5
509	20240705	121400	36099310	9720	9780	9780	9720	46
510	20240705	121300	35651830	9790	9790	9790	9790	0
511	20240705	121200	35651830	9790	9790	9790	9790	5
512	20240705	121100	35602880	9790	9790	9790	9790	5
513	20240705	121000	35553930	9790	9790	9790	9790	4
514	20240705	120900	35514770	9790	9790	9790	9790	0
515	20240705	120800	35514770	9790	9790	9790	9790	6
516	20240705	120700	35456030	9790	9790	9790	9790	5
517	20240705	120600	35407080	9780	9780	9780	9780	5
518	20240705	120500	35358180	9790	9790	9790	9790	5
519	20240705	120400	35309230	9780	9780	9780	9780	0
520	20240705	120300	35309230	9780	9780	9780	9780	0
521	20240705	120200	35309230	9780	9790	9790	9780	11
522	20240705	120100	35201600	9780	9780	9780	9780	0
523	20240705	120000	35201600	9780	9780	9780	9780	45
524	20240705	115900	34761500	9710	9780	9780	9710	17
525	20240705	115800	34595800	9780	9780	9780	9780	0
526	20240705	115700	34595800	9780	9780	9780	9780	5
527	20240705	115600	34546900	9780	9780	9780	9780	6
528	20240705	115500	34488220	9780	9780	9780	9780	4
529	20240705	115400	34449100	9780	9780	9780	9780	0
530	20240705	115300	34449100	9780	9780	9780	9780	7
531	20240705	115200	34380640	9780	9780	9780	9780	5
532	20240705	115100	34331740	9710	9710	9710	9710	7
533	20240705	115000	34263770	9780	9780	9780	9780	10
534	20240705	114900	34165970	9780	9780	9780	9780	0
535	20240705	114800	34165970	9780	9780	9780	9780	2
536	20240705	114700	34146410	9710	9760	9780	9710	14
537	20240705	114600	34009870	9760	9760	9760	9760	0
538	20240705	114500	34009870	9760	9790	9790	9760	37
539	20240705	114400	33648240	9790	9790	9790	9790	16
540	20240705	114300	33491600	9790	9790	9790	9790	0
541	20240705	114200	33491600	9790	9790	9790	9790	4
542	20240705	114100	33452440	9770	9770	9770	9770	51
543	20240705	114000	32954170	9770	9770	9770	9770	5
544	20240705	113900	32905320	9760	9760	9760	9760	85
545	20240705	113800	32075720	9760	9760	9760	9760	17
546	20240705	113700	31909800	9770	9770	9770	9770	5
547	20240705	113600	31860950	9780	9780	9780	9780	0
548	20240705	113500	31860950	9780	9780	9780	9780	15
549	20240705	113400	31714250	9780	9780	9780	9780	74
550	20240705	113300	30990530	9780	9780	9780	9780	26
551	20240705	113200	30736250	9780	9770	9780	9770	116
552	20240705	113100	29602880	9770	9770	9770	9770	0
553	20240705	113000	29602880	9770	9770	9770	9770	5
554	20240705	112900	29554030	9770	9770	9770	9770	25
555	20240705	112800	29309780	9770	9770	9770	9770	0
556	20240705	112700	29309780	9770	9770	9770	9770	4
557	20240705	112600	29270700	9680	9680	9680	9680	0
558	20240705	112500	29270700	9680	9780	9780	9680	21
559	20240705	112400	29066840	9680	9680	9680	9680	0
560	20240705	112300	29066840	9680	9710	9710	9670	121
561	20240705	112200	27893370	9730	9730	9730	9730	14
562	20240705	112100	27757150	9780	9780	9780	9780	0
563	20240705	112000	27757150	9780	9780	9780	9780	11
564	20240705	111900	27649570	9780	9780	9780	9780	0
565	20240705	111800	27649570	9780	9780	9780	9780	0
566	20240705	111700	27649570	9780	9780	9780	9780	5
567	20240705	111600	27600670	9710	9710	9710	9710	0
568	20240705	111500	27600670	9710	9780	9780	9710	54
569	20240705	111400	27076000	9780	9780	9780	9780	5
570	20240705	111300	27027100	9780	9780	9780	9780	0
571	20240705	111200	27027100	9780	9780	9780	9780	5
572	20240705	111100	26978200	9770	9770	9770	9770	7
573	20240705	111000	26909810	9770	9770	9770	9770	5
574	20240705	110900	26860960	9770	9770	9770	9770	0
575	20240705	110800	26860960	9770	9770	9770	9770	5
576	20240705	110700	26812110	9770	9770	9770	9770	4
577	20240705	110600	26773030	9770	9770	9770	9770	0
578	20240705	110500	26773030	9770	9770	9770	9770	11
579	20240705	110400	26665560	9740	9740	9740	9740	0
580	20240705	110300	26665560	9740	9740	9740	9740	5
581	20240705	110200	26616860	9770	9770	9770	9770	5
582	20240705	110100	26568010	9740	9740	9740	9740	0
583	20240705	110000	26568010	9740	9760	9770	9740	28
584	20240705	105900	26294990	9760	9760	9760	9760	7
585	20240705	105800	26226670	9760	9760	9760	9760	0
586	20240705	105700	26226670	9760	9760	9760	9760	5
587	20240705	105600	26177870	9760	9760	9760	9760	5
588	20240705	105500	26129070	9760	9760	9760	9760	4
589	20240705	105400	26090030	9760	9760	9760	9760	3
590	20240705	105300	26060750	9760	9760	9760	9760	6
591	20240705	105200	26002190	9760	9750	9760	9750	7
592	20240705	105100	25933890	9750	9750	9750	9750	0
593	20240705	105000	25933890	9750	9750	9750	9750	8
594	20240705	104900	25855890	9760	9760	9760	9760	0
595	20240705	104800	25855890	9760	9760	9760	9760	0
596	20240705	104700	25855890	9760	9760	9760	9760	10
597	20240705	104600	25758290	9760	9760	9760	9760	0
598	20240705	104500	25758290	9760	9760	9760	9760	5
599	20240705	104400	25709490	9760	9760	9760	9760	5
600	20240705	104300	25660690	9760	9760	9760	9760	0
601	20240705	104200	25660690	9760	9760	9760	9760	5
602	20240705	104100	25611890	9760	9760	9760	9760	6
603	20240705	104000	25553330	9760	9750	9760	9750	13
604	20240705	103900	25426540	9750	9760	9760	9750	14
605	20240705	103800	25289990	9750	9750	9750	9750	1
606	20240705	103700	25280240	9750	9750	9750	9750	7
607	20240705	103600	25211990	9750	9750	9750	9750	0
608	20240705	103500	25211990	9750	9750	9750	9750	12
609	20240705	103400	25094990	9750	9750	9750	9750	0
610	20240705	103300	25094990	9750	9750	9750	9750	103
611	20240705	103200	24090740	9750	9750	9750	9750	112
612	20240705	103100	22998740	9750	9750	9750	9750	50
613	20240705	103000	22511240	9750	9680	9750	9680	7
614	20240705	102900	22443130	9750	9740	9750	9740	118
615	20240705	102800	21292690	9740	9730	9740	9730	34
616	20240705	102700	20961640	9730	9680	9730	9680	18
617	20240705	102600	20787150	9750	9750	9750	9750	5
618	20240705	102500	20738400	9750	9750	9750	9750	5
619	20240705	102400	20689650	9670	9710	9710	9670	500
620	20240705	102300	15846650	9750	9750	9750	9750	6
621	20240705	102200	15788150	9750	9710	9750	9700	105
622	20240705	102100	14769390	9700	9740	9740	9700	50
623	20240705	102000	14283690	9750	9750	9750	9750	9
624	20240705	101900	14195940	9750	9750	9750	9750	2
625	20240705	101800	14176440	9740	9740	9740	9740	0
626	20240705	101700	14176440	9740	9740	9740	9740	11
627	20240705	101600	14069300	9740	9740	9740	9740	0
628	20240705	101500	14069300	9740	9740	9740	9740	5
629	20240705	101400	14020600	9730	9730	9730	9730	15
630	20240705	101300	13874650	9740	9740	9740	9740	0
631	20240705	101200	13874650	9740	9740	9740	9740	4
632	20240705	101100	13835690	9750	9750	9750	9750	6
633	20240705	101000	13777190	9750	9750	9750	9750	5
634	20240705	100900	13728440	9700	9700	9700	9700	30
635	20240705	100800	13437440	9740	9740	9740	9740	5
636	20240705	100700	13388740	9740	9740	9740	9740	5
637	20240705	100600	13340040	9730	9730	9730	9730	0
638	20240705	100500	13340040	9730	9730	9730	9730	50
639	20240705	100400	12853540	9730	9730	9730	9730	3
640	20240705	100300	12824350	9730	9730	9730	9730	3
641	20240705	100200	12795160	9730	9710	9730	9710	30
642	20240705	100100	12503660	9730	9730	9730	9730	0
643	20240705	100000	12503660	9730	9730	9730	9730	101
644	20240705	095900	11520930	9730	9730	9730	9730	0
645	20240705	095800	11520930	9730	9730	9730	9730	2
646	20240705	095700	11501470	9740	9740	9740	9740	0
647	20240705	095600	11501470	9740	9740	9740	9740	2
648	20240705	095500	11481990	9690	9690	9690	9690	0
649	20240705	095400	11481990	9690	9690	9690	9690	103
650	20240705	095300	10483920	9740	9740	9740	9700	5
651	20240705	095200	10435260	9750	9750	9750	9750	0
652	20240705	095100	10435260	9750	9750	9750	9750	0
653	20240705	095000	10435260	9750	9750	9750	9750	0
654	20240705	094900	10435260	9750	9750	9750	9750	0
655	20240705	094800	10435260	9750	9750	9750	9750	100
656	20240705	094700	9460260	9750	9750	9750	9750	0
657	20240705	094600	9460260	9750	9700	9750	9700	123
658	20240705	094500	8267110	9750	9750	9750	9750	0
659	20240705	094400	8267110	9750	9750	9750	9750	6
660	20240705	094300	8208610	9750	9750	9750	9750	0
661	20240705	094200	8208610	9750	9750	9750	9750	0
662	20240705	094100	8208610	9750	9750	9750	9750	0
663	20240705	094000	8208610	9750	9750	9750	9750	0
664	20240705	093900	8208610	9750	9750	9750	9750	40
665	20240705	093800	7818610	9750	9750	9750	9750	0
666	20240705	093700	7818610	9750	9750	9750	9750	1
667	20240705	093600	7808860	9700	9700	9700	9700	28
668	20240705	093500	7537260	9700	9750	9750	9700	81
669	20240705	093400	6751510	9740	9740	9740	9740	10
670	20240705	093300	6654110	9740	9740	9740	9740	0
671	20240705	093200	6654110	9740	9700	9740	9700	21
672	20240705	093100	6450370	9700	9700	9700	9700	0
673	20240705	093000	6450370	9700	9700	9700	9700	0
674	20240705	092900	6450370	9700	9700	9700	9700	1
675	20240705	092800	6440670	9750	9750	9750	9750	0
676	20240705	092700	6440670	9750	9750	9750	9750	0
677	20240705	092600	6440670	9750	9740	9750	9740	5
678	20240705	092500	6391950	9680	9680	9680	9680	0
679	20240705	092400	6391950	9680	9690	9690	9680	206
680	20240705	092300	4397820	9660	9660	9660	9660	0
681	20240705	092200	4397820	9660	9660	9660	9660	0
682	20240705	092100	4397820	9660	9660	9660	9660	0
683	20240705	092000	4397820	9660	9660	9660	9660	6
684	20240705	091900	4339860	9650	9650	9650	9650	0
685	20240705	091800	4339860	9650	9650	9650	9650	0
686	20240705	091700	4339860	9650	9650	9650	9650	0
687	20240705	091600	4339860	9650	9650	9650	9650	0
688	20240705	091500	4339860	9650	9650	9650	9650	0
689	20240705	091400	4339860	9650	9650	9650	9650	0
690	20240705	091300	4339860	9650	9650	9650	9650	3
691	20240705	091200	4310910	9650	9650	9650	9650	3
692	20240705	091100	4281960	9650	9650	9650	9650	0
693	20240705	091000	4281960	9650	9650	9650	9650	0
694	20240705	090900	4281960	9650	9640	9650	9640	235
695	20240705	090800	2015310	9650	9650	9650	9650	0
696	20240705	090700	2015310	9650	9650	9650	9650	30
697	20240705	090600	1725810	9650	9650	9650	9650	15
698	20240705	090500	1581060	9650	9650	9650	9650	10
699	20240705	090400	1484560	9640	9640	9640	9640	0
700	20240705	090300	1484560	9640	9640	9640	9640	0
701	20240705	090200	1484560	9640	9640	9640	9640	0
702	20240705	090100	1484560	9640	9640	9640	9640	0
703	20240705	090000	1484560	9640	9640	9640	9640	50