KissMeData/206560/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	204700	394267750	5660	5660	5660	5660	2851
3	20240705	204600	394267750	5660	5660	5660	5660	0
4	20240705	204500	394267750	5660	5660	5660	5660	0
5	20240705	204400	394267750	5660	5660	5660	5660	0
6	20240705	204300	394267750	5660	5660	5660	5660	0
7	20240705	204200	394267750	5660	5660	5660	5660	0
8	20240705	204100	394267750	5660	5660	5660	5660	0
9	20240705	204000	394267750	5660	5660	5660	5660	0
10	20240705	203900	394267750	5660	5660	5660	5660	0
11	20240705	203800	394267750	5660	5660	5660	5660	0
12	20240705	203700	394267750	5660	5660	5660	5660	0
13	20240705	203600	394267750	5660	5660	5660	5660	0
14	20240705	203500	394267750	5660	5660	5660	5660	0
15	20240705	203400	394267750	5660	5660	5660	5660	0
16	20240705	203300	394267750	5660	5660	5660	5660	0
17	20240705	203200	394267750	5660	5660	5660	5660	0
18	20240705	203100	394267750	5660	5660	5660	5660	0
19	20240705	203000	394267750	5660	5660	5660	5660	0
20	20240705	202900	394267750	5660	5660	5660	5660	0
21	20240705	202800	394267750	5660	5660	5660	5660	0
22	20240705	202700	394267750	5660	5660	5660	5660	0
23	20240705	202600	394267750	5660	5660	5660	5660	0
24	20240705	202500	394267750	5660	5660	5660	5660	0
25	20240705	202400	394267750	5660	5660	5660	5660	0
26	20240705	202300	394267750	5660	5660	5660	5660	0
27	20240705	202200	394267750	5660	5660	5660	5660	0
28	20240705	202100	394267750	5660	5660	5660	5660	0
29	20240705	202000	394267750	5660	5660	5660	5660	0
30	20240705	201900	394267750	5660	5660	5660	5660	0
31	20240705	201800	394267750	5660	5660	5660	5660	0
32	20240705	201700	394267750	5660	5660	5660	5660	2851
33	20240705	201600	394267750	5660	5660	5660	5660	0
34	20240705	201500	394267750	5660	5660	5660	5660	0
35	20240705	201400	394267750	5660	5660	5660	5660	0
36	20240705	201300	394267750	5660	5660	5660	5660	0
37	20240705	201200	394267750	5660	5660	5660	5660	0
38	20240705	201100	394267750	5660	5660	5660	5660	0
39	20240705	201000	394267750	5660	5660	5660	5660	0
40	20240705	200900	394267750	5660	5660	5660	5660	0
41	20240705	200800	394267750	5660	5660	5660	5660	0
42	20240705	200700	394267750	5660	5660	5660	5660	0
43	20240705	200600	394267750	5660	5660	5660	5660	0
44	20240705	200500	394267750	5660	5660	5660	5660	0
45	20240705	200400	394267750	5660	5660	5660	5660	0
46	20240705	200300	394267750	5660	5660	5660	5660	0
47	20240705	200200	394267750	5660	5660	5660	5660	0
48	20240705	200100	394267750	5660	5660	5660	5660	0
49	20240705	200000	394267750	5660	5660	5660	5660	0
50	20240705	195900	394267750	5660	5660	5660	5660	0
51	20240705	195800	394267750	5660	5660	5660	5660	0
52	20240705	195700	394267750	5660	5660	5660	5660	0
53	20240705	195600	394267750	5660	5660	5660	5660	0
54	20240705	195500	394267750	5660	5660	5660	5660	0
55	20240705	195400	394267750	5660	5660	5660	5660	0
56	20240705	195300	394267750	5660	5660	5660	5660	0
57	20240705	195200	394267750	5660	5660	5660	5660	0
58	20240705	195100	394267750	5660	5660	5660	5660	0
59	20240705	195000	394267750	5660	5660	5660	5660	0
60	20240705	194900	394267750	5660	5660	5660	5660	0
61	20240705	194800	394267750	5660	5660	5660	5660	0
62	20240705	194700	394267750	5660	5660	5660	5660	2851
63	20240705	194600	394267750	5660	5660	5660	5660	0
64	20240705	194500	394267750	5660	5660	5660	5660	0
65	20240705	194400	394267750	5660	5660	5660	5660	0
66	20240705	194300	394267750	5660	5660	5660	5660	0
67	20240705	194200	394267750	5660	5660	5660	5660	0
68	20240705	194100	394267750	5660	5660	5660	5660	0
69	20240705	194000	394267750	5660	5660	5660	5660	0
70	20240705	193900	394267750	5660	5660	5660	5660	0
71	20240705	193800	394267750	5660	5660	5660	5660	0
72	20240705	193700	394267750	5660	5660	5660	5660	0
73	20240705	193600	394267750	5660	5660	5660	5660	0
74	20240705	193500	394267750	5660	5660	5660	5660	0
75	20240705	193400	394267750	5660	5660	5660	5660	0
76	20240705	193300	394267750	5660	5660	5660	5660	0
77	20240705	193200	394267750	5660	5660	5660	5660	0
78	20240705	193100	394267750	5660	5660	5660	5660	0
79	20240705	193000	394267750	5660	5660	5660	5660	0
80	20240705	192900	394267750	5660	5660	5660	5660	0
81	20240705	192800	394267750	5660	5660	5660	5660	0
82	20240705	192700	394267750	5660	5660	5660	5660	0
83	20240705	192600	394267750	5660	5660	5660	5660	0
84	20240705	192500	394267750	5660	5660	5660	5660	0
85	20240705	192400	394267750	5660	5660	5660	5660	0
86	20240705	192300	394267750	5660	5660	5660	5660	0
87	20240705	192200	394267750	5660	5660	5660	5660	0
88	20240705	192100	394267750	5660	5660	5660	5660	0
89	20240705	192000	394267750	5660	5660	5660	5660	0
90	20240705	191900	394267750	5660	5660	5660	5660	0
91	20240705	191800	394267750	5660	5660	5660	5660	0
92	20240705	191700	394267750	5660	5660	5660	5660	2851
93	20240705	191600	394267750	5660	5660	5660	5660	0
94	20240705	191500	394267750	5660	5660	5660	5660	0
95	20240705	191400	394267750	5660	5660	5660	5660	0
96	20240705	191300	394267750	5660	5660	5660	5660	0
97	20240705	191200	394267750	5660	5660	5660	5660	0
98	20240705	191100	394267750	5660	5660	5660	5660	0
99	20240705	191000	394267750	5660	5660	5660	5660	0
100	20240705	190900	394267750	5660	5660	5660	5660	0
101	20240705	190800	394267750	5660	5660	5660	5660	0
102	20240705	190700	394267750	5660	5660	5660	5660	0
103	20240705	190600	394267750	5660	5660	5660	5660	0
104	20240705	190500	394267750	5660	5660	5660	5660	0
105	20240705	190400	394267750	5660	5660	5660	5660	0
106	20240705	190300	394267750	5660	5660	5660	5660	0
107	20240705	190200	394267750	5660	5660	5660	5660	0
108	20240705	190100	394267750	5660	5660	5660	5660	0
109	20240705	190000	394267750	5660	5660	5660	5660	0
110	20240705	185900	394267750	5660	5660	5660	5660	0
111	20240705	185800	394267750	5660	5660	5660	5660	0
112	20240705	185700	394267750	5660	5660	5660	5660	0
113	20240705	185600	394267750	5660	5660	5660	5660	0
114	20240705	185500	394267750	5660	5660	5660	5660	0
115	20240705	185400	394267750	5660	5660	5660	5660	0
116	20240705	185300	394267750	5660	5660	5660	5660	0
117	20240705	185200	394267750	5660	5660	5660	5660	0
118	20240705	185100	394267750	5660	5660	5660	5660	0
119	20240705	185000	394267750	5660	5660	5660	5660	0
120	20240705	184900	394267750	5660	5660	5660	5660	0
121	20240705	184800	394267750	5660	5660	5660	5660	0
122	20240705	184700	394267750	5660	5660	5660	5660	2851
123	20240705	184600	394267750	5660	5660	5660	5660	0
124	20240705	184500	394267750	5660	5660	5660	5660	0
125	20240705	184400	394267750	5660	5660	5660	5660	0
126	20240705	184300	394267750	5660	5660	5660	5660	0
127	20240705	184200	394267750	5660	5660	5660	5660	0
128	20240705	184100	394267750	5660	5660	5660	5660	0
129	20240705	184000	394267750	5660	5660	5660	5660	0
130	20240705	183900	394267750	5660	5660	5660	5660	0
131	20240705	183800	394267750	5660	5660	5660	5660	0
132	20240705	183700	394267750	5660	5660	5660	5660	0
133	20240705	183600	394267750	5660	5660	5660	5660	0
134	20240705	183500	394267750	5660	5660	5660	5660	0
135	20240705	183400	394267750	5660	5660	5660	5660	0
136	20240705	183300	394267750	5660	5660	5660	5660	0
137	20240705	183200	394267750	5660	5660	5660	5660	0
138	20240705	183100	394267750	5660	5660	5660	5660	0
139	20240705	183000	394267750	5660	5660	5660	5660	0
140	20240705	182900	394267750	5660	5660	5660	5660	0
141	20240705	182800	394267750	5660	5660	5660	5660	0
142	20240705	182700	394267750	5660	5660	5660	5660	0
143	20240705	182600	394267750	5660	5660	5660	5660	0
144	20240705	182500	394267750	5660	5660	5660	5660	0
145	20240705	182400	394267750	5660	5660	5660	5660	0
146	20240705	182300	394267750	5660	5660	5660	5660	0
147	20240705	182200	394267750	5660	5660	5660	5660	0
148	20240705	182100	394267750	5660	5660	5660	5660	0
149	20240705	182000	394267750	5660	5660	5660	5660	0
150	20240705	181900	394267750	5660	5660	5660	5660	0
151	20240705	181800	394267750	5660	5660	5660	5660	0
152	20240705	181700	394267750	5660	5660	5660	5660	2851
153	20240705	181600	394267750	5660	5660	5660	5660	0
154	20240705	181500	394267750	5660	5660	5660	5660	0
155	20240705	181400	394267750	5660	5660	5660	5660	0
156	20240705	181300	394267750	5660	5660	5660	5660	0
157	20240705	181200	394267750	5660	5660	5660	5660	0
158	20240705	181100	394267750	5660	5660	5660	5660	0
159	20240705	181000	394267750	5660	5660	5660	5660	0
160	20240705	180900	394267750	5660	5660	5660	5660	0
161	20240705	180800	394267750	5660	5660	5660	5660	0
162	20240705	180700	394267750	5660	5660	5660	5660	0
163	20240705	180600	394267750	5660	5660	5660	5660	0
164	20240705	180500	394267750	5660	5660	5660	5660	0
165	20240705	180400	394267750	5660	5660	5660	5660	0
166	20240705	180300	394267750	5660	5660	5660	5660	0
167	20240705	180200	394267750	5660	5660	5660	5660	0
168	20240705	180100	394267750	5660	5660	5660	5660	0
169	20240705	180000	394267750	5660	5660	5660	5660	0
170	20240705	175900	394267750	5660	5660	5660	5660	0
171	20240705	175800	394267750	5660	5660	5660	5660	0
172	20240705	175700	394267750	5660	5660	5660	5660	0
173	20240705	175600	394267750	5660	5660	5660	5660	0
174	20240705	175500	394267750	5660	5660	5660	5660	0
175	20240705	175400	394267750	5660	5660	5660	5660	0
176	20240705	175300	394267750	5660	5660	5660	5660	0
177	20240705	175200	394267750	5660	5660	5660	5660	0
178	20240705	175100	394267750	5660	5660	5660	5660	0
179	20240705	175000	394267750	5660	5660	5660	5660	0
180	20240705	174900	394267750	5660	5660	5660	5660	0
181	20240705	174800	394267750	5660	5660	5660	5660	0
182	20240705	174700	394267750	5660	5660	5660	5660	2851
183	20240705	174600	394267750	5660	5660	5660	5660	0
184	20240705	174500	394267750	5660	5660	5660	5660	0
185	20240705	174400	394267750	5660	5660	5660	5660	0
186	20240705	174300	394267750	5660	5660	5660	5660	0
187	20240705	174200	394267750	5660	5660	5660	5660	0
188	20240705	174100	394267750	5660	5660	5660	5660	0
189	20240705	174000	394267750	5660	5660	5660	5660	0
190	20240705	173900	394267750	5660	5660	5660	5660	0
191	20240705	173800	394267750	5660	5660	5660	5660	0
192	20240705	173700	394267750	5660	5660	5660	5660	0
193	20240705	173600	394267750	5660	5660	5660	5660	0
194	20240705	173500	394267750	5660	5660	5660	5660	0
195	20240705	173400	394267750	5660	5660	5660	5660	0
196	20240705	173300	394267750	5660	5660	5660	5660	0
197	20240705	173200	394267750	5660	5660	5660	5660	0
198	20240705	173100	394267750	5660	5660	5660	5660	0
199	20240705	173000	394267750	5660	5660	5660	5660	0
200	20240705	172900	394267750	5660	5660	5660	5660	0
201	20240705	172800	394267750	5660	5660	5660	5660	0
202	20240705	172700	394267750	5660	5660	5660	5660	0
203	20240705	172600	394267750	5660	5660	5660	5660	0
204	20240705	172500	394267750	5660	5660	5660	5660	0
205	20240705	172400	394267750	5660	5660	5660	5660	0
206	20240705	172300	394267750	5660	5660	5660	5660	0
207	20240705	172200	394267750	5660	5660	5660	5660	0
208	20240705	172100	394267750	5660	5660	5660	5660	0
209	20240705	172000	394267750	5660	5660	5660	5660	0
210	20240705	171900	394267750	5660	5660	5660	5660	0
211	20240705	171800	394267750	5660	5660	5660	5660	0
212	20240705	171700	394267750	5660	5660	5660	5660	2851
213	20240705	171600	394267750	5660	5660	5660	5660	0
214	20240705	171500	394267750	5660	5660	5660	5660	0
215	20240705	171400	394267750	5660	5660	5660	5660	0
216	20240705	171300	394267750	5660	5660	5660	5660	0
217	20240705	171200	394267750	5660	5660	5660	5660	0
218	20240705	171100	394267750	5660	5660	5660	5660	0
219	20240705	171000	394267750	5660	5660	5660	5660	0
220	20240705	170900	394267750	5660	5660	5660	5660	0
221	20240705	170800	394267750	5660	5660	5660	5660	0
222	20240705	170700	394267750	5660	5660	5660	5660	0
223	20240705	170600	394267750	5660	5660	5660	5660	0
224	20240705	170500	394267750	5660	5660	5660	5660	0
225	20240705	170400	394267750	5660	5660	5660	5660	0
226	20240705	170300	394267750	5660	5660	5660	5660	0
227	20240705	170200	394267750	5660	5660	5660	5660	0
228	20240705	170100	394267750	5660	5660	5660	5660	0
229	20240705	170000	394267750	5660	5660	5660	5660	0
230	20240705	165900	394267750	5660	5660	5660	5660	0
231	20240705	165800	394267750	5660	5660	5660	5660	0
232	20240705	165700	394267750	5660	5660	5660	5660	0
233	20240705	165600	394267750	5660	5660	5660	5660	0
234	20240705	165500	394267750	5660	5660	5660	5660	0
235	20240705	165400	394267750	5660	5660	5660	5660	0
236	20240705	165300	394267750	5660	5660	5660	5660	0
237	20240705	165200	394267750	5660	5660	5660	5660	0
238	20240705	165100	394267750	5660	5660	5660	5660	0
239	20240705	165000	394267750	5660	5660	5660	5660	0
240	20240705	164900	394267750	5660	5660	5660	5660	0
241	20240705	164800	394267750	5660	5660	5660	5660	0
242	20240705	164700	394267750	5660	5660	5660	5660	2851
243	20240705	164600	394267750	5660	5660	5660	5660	0
244	20240705	164500	394267750	5660	5660	5660	5660	0
245	20240705	164400	394267750	5660	5660	5660	5660	0
246	20240705	164300	394267750	5660	5660	5660	5660	0
247	20240705	164200	394267750	5660	5660	5660	5660	0
248	20240705	164100	394267750	5660	5660	5660	5660	0
249	20240705	164000	394267750	5660	5660	5660	5660	0
250	20240705	163900	394267750	5660	5660	5660	5660	0
251	20240705	163800	394267750	5660	5660	5660	5660	0
252	20240705	163700	394267750	5660	5660	5660	5660	0
253	20240705	163600	394267750	5660	5660	5660	5660	0
254	20240705	163500	394267750	5660	5660	5660	5660	0
255	20240705	163400	394267750	5660	5660	5660	5660	0
256	20240705	163300	394267750	5660	5660	5660	5660	0
257	20240705	163200	394267750	5660	5660	5660	5660	0
258	20240705	163100	394267750	5660	5660	5660	5660	0
259	20240705	163000	394267750	5660	5660	5660	5660	0
260	20240705	162900	394267750	5660	5660	5660	5660	0
261	20240705	162800	394267750	5660	5660	5660	5660	0
262	20240705	162700	394267750	5660	5660	5660	5660	0
263	20240705	162600	394267750	5660	5660	5660	5660	0
264	20240705	162500	394267750	5660	5660	5660	5660	0
265	20240705	162400	394267750	5660	5660	5660	5660	0
266	20240705	162300	394267750	5660	5660	5660	5660	0
267	20240705	162200	394267750	5660	5660	5660	5660	0
268	20240705	162100	394267750	5660	5660	5660	5660	0
269	20240705	162000	394267750	5660	5660	5660	5660	0
270	20240705	161900	394267750	5660	5660	5660	5660	0
271	20240705	161800	394267750	5660	5660	5660	5660	0
272	20240705	161700	394267750	5660	5660	5660	5660	2851
273	20240705	161600	394267750	5660	5660	5660	5660	0
274	20240705	161500	394267750	5660	5660	5660	5660	0
275	20240705	161400	394267750	5660	5660	5660	5660	0
276	20240705	161300	394267750	5660	5660	5660	5660	0
277	20240705	161200	394267750	5660	5660	5660	5660	0
278	20240705	161100	394267750	5660	5660	5660	5660	0
279	20240705	161000	394267750	5660	5660	5660	5660	0
280	20240705	160900	394267750	5660	5660	5660	5660	0
281	20240705	160800	394267750	5660	5660	5660	5660	0
282	20240705	160700	394267750	5660	5660	5660	5660	0
283	20240705	160600	394267750	5660	5660	5660	5660	0
284	20240705	160500	394267750	5660	5660	5660	5660	0
285	20240705	160400	394267750	5660	5660	5660	5660	0
286	20240705	160300	394267750	5660	5660	5660	5660	0
287	20240705	160200	394267750	5660	5660	5660	5660	0
288	20240705	160100	394267750	5660	5660	5660	5660	0
289	20240705	160000	394267750	5660	5660	5660	5660	0
290	20240705	155900	394267750	5660	5660	5660	5660	0
291	20240705	155800	394267750	5660	5660	5660	5660	0
292	20240705	155700	394267750	5660	5660	5660	5660	0
293	20240705	155600	394267750	5660	5660	5660	5660	0
294	20240705	155500	394267750	5660	5660	5660	5660	0
295	20240705	155400	394267750	5660	5660	5660	5660	0
296	20240705	155300	394267750	5660	5660	5660	5660	0
297	20240705	155200	394267750	5660	5660	5660	5660	0
298	20240705	155100	394267750	5660	5660	5660	5660	0
299	20240705	155000	394267750	5660	5660	5660	5660	0
300	20240705	154900	394267750	5660	5660	5660	5660	0
301	20240705	154800	394267750	5660	5660	5660	5660	0
302	20240705	154700	394267750	5660	5660	5660	5660	2851
303	20240705	154600	394267750	5660	5660	5660	5660	0
304	20240705	154500	394267750	5660	5660	5660	5660	0
305	20240705	154400	394267750	5660	5660	5660	5660	0
306	20240705	154300	394267750	5660	5660	5660	5660	0
307	20240705	154200	394267750	5660	5660	5660	5660	0
308	20240705	154100	394267750	5660	5660	5660	5660	0
309	20240705	154000	394267750	5660	5660	5660	5660	0
310	20240705	153900	394267750	5660	5660	5660	5660	0
311	20240705	153800	394267750	5660	5660	5660	5660	0
312	20240705	153700	394267750	5660	5660	5660	5660	0
313	20240705	153600	394267750	5660	5660	5660	5660	0
314	20240705	153500	394267750	5660	5660	5660	5660	0
315	20240705	153400	394267750	5660	5660	5660	5660	0
316	20240705	153300	394267750	5660	5660	5660	5660	0
317	20240705	153200	394267750	5660	5660	5660	5660	0
318	20240705	153100	394267750	5660	5660	5660	5660	0
319	20240705	153000	394267750	5660	5660	5660	5660	2851
320	20240705	152900	378131090	5660	5660	5660	5660	0
321	20240705	152800	378131090	5660	5660	5660	5660	0
322	20240705	152700	378131090	5660	5660	5660	5660	0
323	20240705	152600	378131090	5660	5660	5660	5660	0
324	20240705	152500	378131090	5660	5660	5660	5660	0
325	20240705	152400	378131090	5660	5660	5660	5660	0
326	20240705	152300	378131090	5660	5660	5660	5660	0
327	20240705	152200	378131090	5660	5660	5660	5660	0
328	20240705	152100	378131090	5660	5660	5660	5660	0
329	20240705	152000	378131090	5660	5660	5660	5660	0
330	20240705	151900	378131090	5660	5670	5670	5660	314
331	20240705	151800	376350760	5660	5670	5670	5660	200
332	20240705	151700	375218350	5670	5670	5670	5670	0
333	20240705	151600	375218350	5670	5670	5670	5670	5
334	20240705	151500	375190000	5660	5660	5660	5660	15
335	20240705	151400	375105100	5660	5660	5660	5660	16
336	20240705	151300	375014540	5660	5660	5660	5660	432
337	20240705	151200	372569420	5660	5660	5660	5660	367
338	20240705	151100	370492200	5670	5670	5670	5670	4
339	20240705	151000	370469520	5670	5660	5670	5660	26
340	20240705	150900	370322280	5670	5670	5670	5670	1
341	20240705	150800	370316610	5670	5670	5670	5670	50
342	20240705	150700	370033110	5660	5660	5670	5660	508
343	20240705	150600	367157250	5670	5670	5670	5670	4
344	20240705	150500	367134570	5670	5680	5680	5670	21
345	20240705	150400	367015490	5690	5690	5690	5690	0
346	20240705	150300	367015490	5690	5690	5690	5690	10
347	20240705	150200	366958590	5700	5700	5700	5700	13
348	20240705	150100	366884490	5700	5700	5700	5700	50
349	20240705	150000	366599490	5710	5710	5710	5710	5
350	20240705	145900	366570940	5660	5660	5660	5660	0
351	20240705	145800	366570940	5660	5660	5660	5660	0
352	20240705	145700	366570940	5660	5660	5660	5660	0
353	20240705	145600	366570940	5660	5670	5710	5660	235
354	20240705	145500	365238570	5670	5690	5710	5670	1004
355	20240705	145400	359516720	5670	5670	5670	5670	35
356	20240705	145300	359318270	5670	5670	5670	5670	2
357	20240705	145200	359306930	5670	5670	5670	5670	52
358	20240705	145100	359012090	5670	5670	5670	5670	114
359	20240705	145000	358365710	5670	5670	5670	5670	0
360	20240705	144900	358365710	5670	5670	5670	5670	20
361	20240705	144800	358252310	5670	5670	5670	5670	0
362	20240705	144700	358252310	5670	5670	5690	5670	126
363	20240705	144600	357537780	5670	5670	5680	5670	987
364	20240705	144500	351939760	5670	5670	5670	5670	0
365	20240705	144400	351939760	5670	5670	5670	5670	10
366	20240705	144300	351883060	5660	5660	5660	5660	1000
367	20240705	144200	346223060	5670	5670	5670	5670	311
368	20240705	144100	344459690	5660	5670	5670	5660	573
369	20240705	144000	341213780	5670	5670	5670	5670	2001
370	20240705	143900	329868110	5660	5660	5660	5660	1025
371	20240705	143800	324066610	5660	5660	5660	5660	530
372	20240705	143700	321066810	5670	5670	5670	5670	2
373	20240705	143600	321055470	5670	5660	5670	5660	57
374	20240705	143500	320732350	5660	5670	5670	5660	153
375	20240705	143400	319866340	5660	5660	5660	5660	204
376	20240705	143300	318711700	5660	5660	5670	5660	141
377	20240705	143200	317912640	5660	5660	5660	5660	550
378	20240705	143100	314799640	5660	5660	5660	5660	4
379	20240705	143000	314777000	5660	5660	5660	5660	11
380	20240705	142900	314714740	5660	5660	5660	5660	91
381	20240705	142800	314199680	5670	5670	5670	5670	11
382	20240705	142700	314137310	5670	5670	5670	5670	9
383	20240705	142600	314086280	5660	5660	5660	5660	0
384	20240705	142500	314086280	5660	5660	5660	5660	1000
385	20240705	142400	308426280	5660	5670	5670	5660	29
386	20240705	142300	308261860	5670	5660	5670	5660	73
387	20240705	142200	307848670	5660	5670	5670	5660	36
388	20240705	142100	307644860	5670	5670	5670	5670	1
389	20240705	142000	307639190	5670	5670	5670	5670	54
390	20240705	141900	307333010	5670	5660	5670	5660	21
391	20240705	141800	307214050	5670	5670	5670	5670	21
392	20240705	141700	307094980	5670	5670	5670	5670	71
393	20240705	141600	306692410	5670	5670	5670	5670	10
394	20240705	141500	306635710	5670	5670	5670	5670	15
395	20240705	141400	306550660	5670	5680	5680	5670	49
396	20240705	141300	306272730	5680	5680	5680	5680	33
397	20240705	141200	306085290	5670	5670	5670	5670	356
398	20240705	141100	304066770	5670	5670	5670	5670	0
399	20240705	141000	304066770	5670	5680	5680	5670	6
400	20240705	140900	304032740	5680	5680	5680	5680	20
401	20240705	140800	303919140	5670	5670	5670	5670	113
402	20240705	140700	303278430	5680	5680	5680	5680	0
403	20240705	140600	303278430	5680	5700	5700	5680	116
404	20240705	140500	302617500	5700	5700	5700	5700	4
405	20240705	140400	302594700	5700	5700	5700	5700	5
406	20240705	140300	302566200	5690	5690	5690	5690	0
407	20240705	140200	302566200	5690	5690	5690	5690	303
408	20240705	140100	300842130	5690	5690	5690	5690	20
409	20240705	140000	300728330	5690	5690	5690	5690	2
410	20240705	135900	300716950	5680	5680	5680	5680	35
411	20240705	135800	300518150	5680	5680	5680	5680	0
412	20240705	135700	300518150	5680	5670	5680	5670	67
413	20240705	135600	300138210	5660	5660	5660	5660	3
414	20240705	135500	300121230	5660	5670	5670	5660	100
415	20240705	135400	299554480	5670	5670	5670	5670	0
416	20240705	135300	299554480	5670	5660	5670	5660	93
417	20240705	135200	299027990	5680	5680	5680	5680	4
418	20240705	135100	299005270	5680	5680	5680	5680	106
419	20240705	135000	298403190	5680	5680	5680	5680	0
420	20240705	134900	298403190	5680	5680	5680	5660	2887
421	20240705	134800	282044160	5680	5690	5690	5680	339
422	20240705	134700	280117630	5690	5690	5690	5690	100
423	20240705	134600	279548630	5690	5690	5690	5690	0
424	20240705	134500	279548630	5690	5690	5690	5690	0
425	20240705	134400	279548630	5690	5690	5690	5690	5
426	20240705	134300	279520180	5690	5690	5690	5690	1
427	20240705	134200	279514490	5680	5680	5680	5680	100
428	20240705	134100	278946490	5690	5690	5690	5690	108
429	20240705	134000	278331970	5690	5690	5690	5690	15
430	20240705	133900	278246620	5690	5690	5690	5690	15
431	20240705	133800	278161270	5690	5680	5690	5680	15
432	20240705	133700	278075970	5680	5690	5690	5680	21
433	20240705	133600	277956590	5690	5690	5690	5690	0
434	20240705	133500	277956590	5690	5690	5690	5690	0
435	20240705	133400	277956590	5690	5690	5690	5690	178
436	20240705	133300	276943770	5690	5690	5700	5690	714
437	20240705	133200	272880210	5700	5700	5700	5700	3
438	20240705	133100	272863110	5700	5700	5700	5700	3
439	20240705	133000	272846010	5700	5700	5700	5700	2
440	20240705	132900	272834610	5700	5700	5700	5700	50
441	20240705	132800	272549610	5690	5700	5700	5690	20
442	20240705	132700	272435740	5700	5700	5700	5700	14
443	20240705	132600	272355940	5700	5700	5700	5700	0
444	20240705	132500	272355940	5700	5700	5700	5700	88
445	20240705	132400	271854340	5700	5700	5700	5700	3
446	20240705	132300	271837240	5710	5710	5710	5710	2
447	20240705	132200	271825820	5710	5710	5710	5710	0
448	20240705	132100	271825820	5710	5700	5710	5700	50
449	20240705	132000	271540810	5700	5680	5710	5670	36
450	20240705	131900	271336440	5680	5680	5680	5680	1
451	20240705	131800	271330760	5710	5710	5710	5710	5
452	20240705	131700	271302210	5680	5680	5680	5680	880
453	20240705	131600	266303810	5730	5730	5730	5650	6455
454	20240705	131500	229696240	5730	5730	5730	5730	20
455	20240705	131400	229581640	5730	5700	5730	5700	45
456	20240705	131300	229324990	5700	5700	5700	5700	0
457	20240705	131200	229324990	5700	5700	5700	5700	15
458	20240705	131100	229239490	5700	5700	5700	5690	535
459	20240705	131000	226195190	5700	5700	5700	5700	102
460	20240705	130900	225613790	5700	5700	5700	5690	71
461	20240705	130800	225209590	5690	5690	5690	5690	1000
462	20240705	130700	219519590	5690	5690	5690	5690	48
463	20240705	130600	219246470	5700	5700	5700	5700	618
464	20240705	130500	215723870	5700	5710	5710	5700	31
465	20240705	130400	215546970	5710	5710	5710	5710	45
466	20240705	130300	215290020	5700	5700	5700	5700	0
467	20240705	130200	215290020	5700	5720	5720	5700	1255
468	20240705	130100	208122550	5720	5720	5720	5720	0
469	20240705	130000	208122550	5720	5720	5720	5720	0
470	20240705	125900	208122550	5720	5720	5720	5720	10
471	20240705	125800	208065350	5710	5710	5710	5710	0
472	20240705	125700	208065350	5710	5710	5710	5710	0
473	20240705	125600	208065350	5710	5710	5710	5710	0
474	20240705	125500	208065350	5710	5710	5710	5710	0
475	20240705	125400	208065350	5710	5710	5710	5710	0
476	20240705	125300	208065350	5710	5710	5710	5710	12
477	20240705	125200	207996830	5700	5700	5700	5700	0
478	20240705	125100	207996830	5700	5700	5700	5700	0
479	20240705	125000	207996830	5700	5700	5700	5700	311
480	20240705	124900	206224130	5700	5700	5700	5700	0
481	20240705	124800	206224130	5700	5700	5700	5700	0
482	20240705	124700	206224130	5700	5700	5700	5700	39
483	20240705	124600	206001830	5710	5710	5710	5710	4
484	20240705	124500	205978990	5730	5730	5730	5730	10
485	20240705	124400	205921690	5730	5730	5730	5730	0
486	20240705	124300	205921690	5730	5730	5730	5730	50
487	20240705	124200	205635190	5730	5730	5730	5730	1
488	20240705	124100	205629460	5730	5730	5730	5730	0
489	20240705	124000	205629460	5730	5730	5730	5730	0
490	20240705	123900	205629460	5730	5730	5730	5730	0
491	20240705	123800	205629460	5730	5730	5730	5730	10
492	20240705	123700	205572160	5700	5720	5720	5700	174
493	20240705	123600	204580210	5720	5720	5720	5720	26
494	20240705	123500	204431490	5730	5730	5730	5730	400
495	20240705	123400	202139490	5730	5730	5730	5730	35
496	20240705	123300	201938940	5730	5730	5730	5730	0
497	20240705	123200	201938940	5730	5730	5730	5730	6
498	20240705	123100	201904560	5730	5730	5730	5730	10
499	20240705	123000	201847260	5730	5730	5730	5730	14
500	20240705	122900	201767040	5730	5730	5730	5730	1
501	20240705	122800	201761310	5730	5730	5730	5730	0
502	20240705	122700	201761310	5730	5730	5730	5730	0
503	20240705	122600	201761310	5730	5730	5730	5730	0
504	20240705	122500	201761310	5730	5730	5730	5730	6
505	20240705	122400	201726930	5730	5730	5730	5730	0
506	20240705	122300	201726930	5730	5730	5730	5730	0
507	20240705	122200	201726930	5730	5730	5730	5730	1745
508	20240705	122100	191728080	5700	5700	5700	5700	0
509	20240705	122000	191728080	5700	5700	5700	5700	10
510	20240705	121900	191671080	5700	5700	5700	5700	1
511	20240705	121800	191665380	5700	5700	5700	5700	66
512	20240705	121700	191289180	5690	5690	5690	5690	169
513	20240705	121600	190327570	5700	5690	5700	5690	15
514	20240705	121500	190242180	5700	5710	5710	5700	399
515	20240705	121400	187966580	5740	5740	5740	5740	0
516	20240705	121300	187966580	5740	5740	5740	5740	0
517	20240705	121200	187966580	5740	5730	5740	5730	200
518	20240705	121100	186819710	5730	5730	5730	5730	0
519	20240705	121000	186819710	5730	5730	5730	5730	0
520	20240705	120900	186819710	5730	5730	5730	5730	0
521	20240705	120800	186819710	5730	5730	5730	5730	0
522	20240705	120700	186819710	5730	5730	5730	5730	0
523	20240705	120600	186819710	5730	5730	5730	5730	113
524	20240705	120500	186172220	5730	5720	5730	5720	202
525	20240705	120400	185016680	5720	5720	5720	5720	23
526	20240705	120300	184885120	5720	5710	5720	5710	345
527	20240705	120200	182912390	5720	5720	5720	5720	20
528	20240705	120100	182797990	5720	5720	5720	5720	1
529	20240705	120000	182792270	5720	5720	5720	5720	9
530	20240705	115900	182740790	5720	5720	5720	5720	1
531	20240705	115800	182735070	5720	5720	5720	5720	0
532	20240705	115700	182735070	5720	5720	5720	5720	18
533	20240705	115600	182632110	5720	5720	5720	5720	0
534	20240705	115500	182632110	5720	5720	5720	5720	0
535	20240705	115400	182632110	5720	5720	5720	5720	11
536	20240705	115300	182569190	5700	5700	5700	5700	0
537	20240705	115200	182569190	5700	5700	5700	5700	1
538	20240705	115100	182563490	5700	5700	5700	5700	0
539	20240705	115000	182563490	5700	5700	5700	5700	0
540	20240705	114900	182563490	5700	5700	5700	5700	0
541	20240705	114800	182563490	5700	5700	5700	5700	322
542	20240705	114700	180728090	5700	5700	5700	5700	336
543	20240705	114600	178812890	5700	5700	5700	5700	29
544	20240705	114500	178647590	5700	5700	5700	5700	148
545	20240705	114400	177803990	5700	5700	5700	5700	235
546	20240705	114300	176464490	5700	5700	5700	5700	1
547	20240705	114200	176458790	5720	5710	5730	5690	5690
548	20240705	114100	144054260	5730	5730	5730	5730	0
549	20240705	114000	144054260	5730	5730	5730	5730	1
550	20240705	113900	144048530	5710	5730	5730	5710	13
551	20240705	113800	143974100	5730	5730	5730	5730	10
552	20240705	113700	143916800	5730	5730	5730	5730	0
553	20240705	113600	143916800	5730	5730	5730	5730	0
554	20240705	113500	143916800	5730	5730	5730	5730	132
555	20240705	113400	143160440	5720	5720	5720	5720	168
556	20240705	113300	142199480	5720	5720	5720	5720	0
557	20240705	113200	142199480	5720	5720	5720	5720	118
558	20240705	113100	141524520	5720	5720	5720	5720	0
559	20240705	113000	141524520	5720	5720	5720	5720	500
560	20240705	112900	138664520	5720	5720	5720	5720	200
561	20240705	112800	137520520	5720	5720	5720	5720	5
562	20240705	112700	137491920	5710	5710	5710	5710	6
563	20240705	112600	137457660	5710	5710	5710	5710	309
564	20240705	112500	135693270	5710	5720	5720	5710	1712
565	20240705	112400	125917740	5720	5720	5720	5720	5
566	20240705	112300	125889140	5720	5720	5720	5720	10
567	20240705	112200	125831940	5720	5720	5720	5720	50
568	20240705	112100	125545940	5710	5710	5710	5710	0
569	20240705	112000	125545940	5710	5710	5710	5710	54
570	20240705	111900	125237600	5710	5710	5710	5710	4
571	20240705	111800	125214760	5710	5710	5710	5710	0
572	20240705	111700	125214760	5710	5710	5710	5710	0
573	20240705	111600	125214760	5710	5710	5710	5710	45
574	20240705	111500	124957810	5710	5710	5710	5710	0
575	20240705	111400	124957810	5710	5710	5710	5710	65
576	20240705	111300	124586660	5710	5710	5710	5710	242
577	20240705	111200	123204840	5710	5710	5710	5710	500
578	20240705	111100	120349840	5710	5710	5710	5710	11
579	20240705	111000	120287030	5720	5720	5720	5720	3
580	20240705	110900	120269870	5720	5720	5720	5720	0
581	20240705	110800	120269870	5720	5720	5720	5720	0
582	20240705	110700	120269870	5720	5720	5720	5720	0
583	20240705	110600	120269870	5720	5720	5720	5720	5
584	20240705	110500	120241270	5710	5710	5710	5710	40
585	20240705	110400	120012870	5710	5710	5710	5710	108
586	20240705	110300	119396190	5710	5710	5710	5710	10
587	20240705	110200	119339090	5700	5700	5700	5700	257
588	20240705	110100	117874190	5700	5710	5710	5700	36
589	20240705	110000	117668640	5710	5710	5710	5710	9
590	20240705	105900	117617250	5710	5710	5710	5710	2
591	20240705	105800	117605830	5710	5710	5710	5710	53
592	20240705	105700	117303200	5720	5720	5720	5720	0
593	20240705	105600	117303200	5720	5720	5720	5720	20
594	20240705	105500	117188800	5730	5700	5730	5700	607
595	20240705	105400	113716570	5720	5720	5720	5720	4
596	20240705	105300	113693690	5700	5700	5700	5700	50
597	20240705	105200	113408690	5700	5710	5710	5700	3601
598	20240705	105100	92869820	5710	5710	5710	5710	11
599	20240705	105000	92807010	5720	5720	5720	5720	454
600	20240705	104900	90210130	5720	5720	5720	5720	74
601	20240705	104800	89786850	5730	5730	5730	5730	0
602	20240705	104700	89786850	5730	5730	5730	5720	17
603	20240705	104600	89689570	5730	5730	5730	5730	16
604	20240705	104500	89597890	5730	5730	5730	5730	79
605	20240705	104400	89145220	5740	5740	5740	5740	9
606	20240705	104300	89093560	5740	5740	5740	5740	0
607	20240705	104200	89093560	5740	5730	5740	5730	835
608	20240705	104100	84309000	5730	5730	5730	5730	25
609	20240705	104000	84165750	5730	5730	5730	5730	0
610	20240705	103900	84165750	5730	5740	5740	5730	12
611	20240705	103800	84096980	5740	5740	5740	5740	5
612	20240705	103700	84068280	5730	5730	5730	5730	162
613	20240705	103600	83140020	5730	5740	5740	5730	150
614	20240705	103500	82280490	5740	5740	5740	5740	44
615	20240705	103400	82027930	5750	5750	5750	5750	11
616	20240705	103300	81964680	5750	5750	5750	5750	11
617	20240705	103200	81901430	5750	5750	5750	5750	131
618	20240705	103100	81148180	5750	5740	5750	5740	132
619	20240705	103000	80390160	5740	5730	5740	5730	381
620	20240705	102900	78205480	5720	5720	5720	5720	217
621	20240705	102800	76964240	5720	5740	5740	5720	336
622	20240705	102700	75039000	5740	5740	5740	5740	42
623	20240705	102600	74797920	5740	5740	5740	5740	13
624	20240705	102500	74723300	5770	5770	5770	5770	11
625	20240705	102400	74659830	5770	5740	5770	5740	175
626	20240705	102300	73650110	5740	5740	5740	5740	52
627	20240705	102200	73351630	5740	5740	5740	5740	400
628	20240705	102100	71055630	5770	5770	5770	5770	33
629	20240705	102000	70865220	5740	5740	5740	5740	5
630	20240705	101900	70836520	5770	5770	5770	5770	1
631	20240705	101800	70830750	5770	5770	5770	5770	2
632	20240705	101700	70819210	5740	5740	5740	5740	16
633	20240705	101600	70727370	5740	5740	5740	5740	52
634	20240705	101500	70428890	5770	5770	5770	5770	5
635	20240705	101400	70400040	5770	5770	5770	5770	8
636	20240705	101300	70353880	5770	5770	5770	5770	31
637	20240705	101200	70175010	5750	5750	5750	5740	28
638	20240705	101100	70014190	5750	5750	5750	5750	0
639	20240705	101000	70014190	5750	5750	5750	5750	0
640	20240705	100900	70014190	5750	5750	5750	5750	0
641	20240705	100800	70014190	5750	5750	5750	5750	0
642	20240705	100700	70014190	5750	5750	5750	5740	165
643	20240705	100600	69066440	5750	5750	5750	5750	5
644	20240705	100500	69037690	5750	5750	5750	5740	18
645	20240705	100400	68934300	5760	5760	5760	5760	3
646	20240705	100300	68917020	5760	5760	5760	5740	29
647	20240705	100200	68750040	5760	5760	5760	5760	13
648	20240705	100100	68675160	5740	5760	5760	5740	24
649	20240705	100000	68537360	5760	5760	5760	5760	4
650	20240705	095900	68514320	5760	5760	5760	5760	7
651	20240705	095800	68474000	5760	5760	5760	5760	43
652	20240705	095700	68226320	5760	5740	5760	5740	34
653	20240705	095600	68031100	5740	5740	5740	5740	11
654	20240705	095500	67967960	5740	5770	5770	5740	51
655	20240705	095400	67673720	5770	5770	5770	5770	21
656	20240705	095300	67552550	5770	5770	5770	5770	20
657	20240705	095200	67437150	5770	5770	5770	5770	0
658	20240705	095100	67437150	5770	5770	5770	5770	10
659	20240705	095000	67379450	5770	5770	5770	5770	0
660	20240705	094900	67379450	5770	5770	5770	5770	62
661	20240705	094800	67021710	5780	5780	5780	5780	1
662	20240705	094700	67015930	5730	5730	5730	5730	0
663	20240705	094600	67015930	5730	5750	5750	5730	771
664	20240705	094500	62593850	5780	5780	5780	5780	10
665	20240705	094400	62536050	5780	5780	5780	5780	110
666	20240705	094300	61900250	5780	5780	5780	5780	0
667	20240705	094200	61900250	5780	5780	5780	5780	0
668	20240705	094100	61900250	5780	5760	5790	5750	711
669	20240705	094000	57803310	5760	5760	5760	5760	17
670	20240705	093900	57705390	5760	5760	5760	5760	50
671	20240705	093800	57417390	5750	5750	5750	5750	45
672	20240705	093700	57158640	5750	5750	5750	5750	0
673	20240705	093600	57158640	5750	5750	5750	5750	11
674	20240705	093500	57095390	5760	5760	5760	5760	0
675	20240705	093400	57095390	5760	5760	5760	5760	18
676	20240705	093300	56991710	5760	5760	5760	5760	0
677	20240705	093200	56991710	5760	5760	5760	5760	0
678	20240705	093100	56991710	5760	5750	5760	5750	54
679	20240705	093000	56681200	5750	5760	5760	5750	9
680	20240705	092900	56629430	5740	5740	5740	5740	0
681	20240705	092800	56629430	5740	5740	5740	5740	0
682	20240705	092700	56629430	5740	5750	5760	5740	113
683	20240705	092600	55979840	5750	5750	5750	5750	0
684	20240705	092500	55979840	5750	5760	5760	5750	147
685	20240705	092400	55134120	5760	5760	5760	5760	3
686	20240705	092300	55116840	5760	5760	5760	5760	0
687	20240705	092200	55116840	5760	5760	5760	5760	2
688	20240705	092100	55105320	5760	5760	5760	5760	54
689	20240705	092000	54794280	5760	5760	5760	5760	1
690	20240705	091900	54788520	5760	5760	5760	5760	0
691	20240705	091800	54788520	5760	5760	5760	5760	0
692	20240705	091700	54788520	5760	5760	5760	5760	1
693	20240705	091600	54782760	5760	5760	5760	5760	1
694	20240705	091500	54777000	5760	5760	5760	5760	0
695	20240705	091400	54777000	5760	5760	5760	5760	10
696	20240705	091300	54719400	5760	5760	5760	5760	5
697	20240705	091200	54690600	5760	5760	5760	5760	29
698	20240705	091100	54523560	5760	5760	5760	5760	0
699	20240705	091000	54523560	5760	5760	5760	5760	22
700	20240705	090900	54396840	5760	5760	5760	5760	2
701	20240705	090800	54385320	5710	5780	5780	5710	5100
702	20240705	090700	25218030	5780	5740	5780	5740	569
703	20240705	090600	21934250	5730	5730	5730	5720	479
704	20240705	090500	19190300	5740	5740	5740	5740	5
705	20240705	090400	19161600	5740	5740	5740	5740	117
706	20240705	090300	18490020	5740	5760	5760	5720	192
707	20240705	090200	17389280	5720	5720	5720	5720	1
708	20240705	090100	17383560	5770	5760	5770	5760	44
709	20240705	090000	17130000	5710	5710	5710	5710	3000