KissMeData/251370/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	210300	824519890	9720	9720	9720	9720	1789
3	20240705	210200	824519890	9720	9720	9720	9720	0
4	20240705	210100	824519890	9720	9720	9720	9720	0
5	20240705	210000	824519890	9720	9720	9720	9720	0
6	20240705	205900	824519890	9720	9720	9720	9720	0
7	20240705	205800	824519890	9720	9720	9720	9720	0
8	20240705	205700	824519890	9720	9720	9720	9720	0
9	20240705	205600	824519890	9720	9720	9720	9720	0
10	20240705	205500	824519890	9720	9720	9720	9720	0
11	20240705	205400	824519890	9720	9720	9720	9720	0
12	20240705	205300	824519890	9720	9720	9720	9720	0
13	20240705	205200	824519890	9720	9720	9720	9720	0
14	20240705	205100	824519890	9720	9720	9720	9720	0
15	20240705	205000	824519890	9720	9720	9720	9720	0
16	20240705	204900	824519890	9720	9720	9720	9720	0
17	20240705	204800	824519890	9720	9720	9720	9720	0
18	20240705	204700	824519890	9720	9720	9720	9720	0
19	20240705	204600	824519890	9720	9720	9720	9720	0
20	20240705	204500	824519890	9720	9720	9720	9720	0
21	20240705	204400	824519890	9720	9720	9720	9720	0
22	20240705	204300	824519890	9720	9720	9720	9720	0
23	20240705	204200	824519890	9720	9720	9720	9720	0
24	20240705	204100	824519890	9720	9720	9720	9720	0
25	20240705	204000	824519890	9720	9720	9720	9720	0
26	20240705	203900	824519890	9720	9720	9720	9720	0
27	20240705	203800	824519890	9720	9720	9720	9720	0
28	20240705	203700	824519890	9720	9720	9720	9720	0
29	20240705	203600	824519890	9720	9720	9720	9720	0
30	20240705	203500	824519890	9720	9720	9720	9720	0
31	20240705	203400	824519890	9720	9720	9720	9720	0
32	20240705	203300	824519890	9720	9720	9720	9720	1789
33	20240705	203200	824519890	9720	9720	9720	9720	0
34	20240705	203100	824519890	9720	9720	9720	9720	0
35	20240705	203000	824519890	9720	9720	9720	9720	0
36	20240705	202900	824519890	9720	9720	9720	9720	0
37	20240705	202800	824519890	9720	9720	9720	9720	0
38	20240705	202700	824519890	9720	9720	9720	9720	0
39	20240705	202600	824519890	9720	9720	9720	9720	0
40	20240705	202500	824519890	9720	9720	9720	9720	0
41	20240705	202400	824519890	9720	9720	9720	9720	0
42	20240705	202300	824519890	9720	9720	9720	9720	0
43	20240705	202200	824519890	9720	9720	9720	9720	0
44	20240705	202100	824519890	9720	9720	9720	9720	0
45	20240705	202000	824519890	9720	9720	9720	9720	0
46	20240705	201900	824519890	9720	9720	9720	9720	0
47	20240705	201800	824519890	9720	9720	9720	9720	0
48	20240705	201700	824519890	9720	9720	9720	9720	0
49	20240705	201600	824519890	9720	9720	9720	9720	0
50	20240705	201500	824519890	9720	9720	9720	9720	0
51	20240705	201400	824519890	9720	9720	9720	9720	0
52	20240705	201300	824519890	9720	9720	9720	9720	0
53	20240705	201200	824519890	9720	9720	9720	9720	0
54	20240705	201100	824519890	9720	9720	9720	9720	0
55	20240705	201000	824519890	9720	9720	9720	9720	0
56	20240705	200900	824519890	9720	9720	9720	9720	0
57	20240705	200800	824519890	9720	9720	9720	9720	0
58	20240705	200700	824519890	9720	9720	9720	9720	0
59	20240705	200600	824519890	9720	9720	9720	9720	0
60	20240705	200500	824519890	9720	9720	9720	9720	0
61	20240705	200400	824519890	9720	9720	9720	9720	0
62	20240705	200300	824519890	9720	9720	9720	9720	1789
63	20240705	200200	824519890	9720	9720	9720	9720	0
64	20240705	200100	824519890	9720	9720	9720	9720	0
65	20240705	200000	824519890	9720	9720	9720	9720	0
66	20240705	195900	824519890	9720	9720	9720	9720	0
67	20240705	195800	824519890	9720	9720	9720	9720	0
68	20240705	195700	824519890	9720	9720	9720	9720	0
69	20240705	195600	824519890	9720	9720	9720	9720	0
70	20240705	195500	824519890	9720	9720	9720	9720	0
71	20240705	195400	824519890	9720	9720	9720	9720	0
72	20240705	195300	824519890	9720	9720	9720	9720	0
73	20240705	195200	824519890	9720	9720	9720	9720	0
74	20240705	195100	824519890	9720	9720	9720	9720	0
75	20240705	195000	824519890	9720	9720	9720	9720	0
76	20240705	194900	824519890	9720	9720	9720	9720	0
77	20240705	194800	824519890	9720	9720	9720	9720	0
78	20240705	194700	824519890	9720	9720	9720	9720	0
79	20240705	194600	824519890	9720	9720	9720	9720	0
80	20240705	194500	824519890	9720	9720	9720	9720	0
81	20240705	194400	824519890	9720	9720	9720	9720	0
82	20240705	194300	824519890	9720	9720	9720	9720	0
83	20240705	194200	824519890	9720	9720	9720	9720	0
84	20240705	194100	824519890	9720	9720	9720	9720	0
85	20240705	194000	824519890	9720	9720	9720	9720	0
86	20240705	193900	824519890	9720	9720	9720	9720	0
87	20240705	193800	824519890	9720	9720	9720	9720	0
88	20240705	193700	824519890	9720	9720	9720	9720	0
89	20240705	193600	824519890	9720	9720	9720	9720	0
90	20240705	193500	824519890	9720	9720	9720	9720	0
91	20240705	193400	824519890	9720	9720	9720	9720	0
92	20240705	193300	824519890	9720	9720	9720	9720	1789
93	20240705	193200	824519890	9720	9720	9720	9720	0
94	20240705	193100	824519890	9720	9720	9720	9720	0
95	20240705	193000	824519890	9720	9720	9720	9720	0
96	20240705	192900	824519890	9720	9720	9720	9720	0
97	20240705	192800	824519890	9720	9720	9720	9720	0
98	20240705	192700	824519890	9720	9720	9720	9720	0
99	20240705	192600	824519890	9720	9720	9720	9720	0
100	20240705	192500	824519890	9720	9720	9720	9720	0
101	20240705	192400	824519890	9720	9720	9720	9720	0
102	20240705	192300	824519890	9720	9720	9720	9720	0
103	20240705	192200	824519890	9720	9720	9720	9720	0
104	20240705	192100	824519890	9720	9720	9720	9720	0
105	20240705	192000	824519890	9720	9720	9720	9720	0
106	20240705	191900	824519890	9720	9720	9720	9720	0
107	20240705	191800	824519890	9720	9720	9720	9720	0
108	20240705	191700	824519890	9720	9720	9720	9720	0
109	20240705	191600	824519890	9720	9720	9720	9720	0
110	20240705	191500	824519890	9720	9720	9720	9720	0
111	20240705	191400	824519890	9720	9720	9720	9720	0
112	20240705	191300	824519890	9720	9720	9720	9720	0
113	20240705	191200	824519890	9720	9720	9720	9720	0
114	20240705	191100	824519890	9720	9720	9720	9720	0
115	20240705	191000	824519890	9720	9720	9720	9720	0
116	20240705	190900	824519890	9720	9720	9720	9720	0
117	20240705	190800	824519890	9720	9720	9720	9720	0
118	20240705	190700	824519890	9720	9720	9720	9720	0
119	20240705	190600	824519890	9720	9720	9720	9720	0
120	20240705	190500	824519890	9720	9720	9720	9720	0
121	20240705	190400	824519890	9720	9720	9720	9720	0
122	20240705	190300	824519890	9720	9720	9720	9720	1789
123	20240705	190200	824519890	9720	9720	9720	9720	0
124	20240705	190100	824519890	9720	9720	9720	9720	0
125	20240705	190000	824519890	9720	9720	9720	9720	0
126	20240705	185900	824519890	9720	9720	9720	9720	0
127	20240705	185800	824519890	9720	9720	9720	9720	0
128	20240705	185700	824519890	9720	9720	9720	9720	0
129	20240705	185600	824519890	9720	9720	9720	9720	0
130	20240705	185500	824519890	9720	9720	9720	9720	0
131	20240705	185400	824519890	9720	9720	9720	9720	0
132	20240705	185300	824519890	9720	9720	9720	9720	0
133	20240705	185200	824519890	9720	9720	9720	9720	0
134	20240705	185100	824519890	9720	9720	9720	9720	0
135	20240705	185000	824519890	9720	9720	9720	9720	0
136	20240705	184900	824519890	9720	9720	9720	9720	0
137	20240705	184800	824519890	9720	9720	9720	9720	0
138	20240705	184700	824519890	9720	9720	9720	9720	0
139	20240705	184600	824519890	9720	9720	9720	9720	0
140	20240705	184500	824519890	9720	9720	9720	9720	0
141	20240705	184400	824519890	9720	9720	9720	9720	0
142	20240705	184300	824519890	9720	9720	9720	9720	0
143	20240705	184200	824519890	9720	9720	9720	9720	0
144	20240705	184100	824519890	9720	9720	9720	9720	0
145	20240705	184000	824519890	9720	9720	9720	9720	0
146	20240705	183900	824519890	9720	9720	9720	9720	0
147	20240705	183800	824519890	9720	9720	9720	9720	0
148	20240705	183700	824519890	9720	9720	9720	9720	0
149	20240705	183600	824519890	9720	9720	9720	9720	0
150	20240705	183500	824519890	9720	9720	9720	9720	0
151	20240705	183400	824519890	9720	9720	9720	9720	0
152	20240705	183300	824519890	9720	9720	9720	9720	1789
153	20240705	183200	824519890	9720	9720	9720	9720	0
154	20240705	183100	824519890	9720	9720	9720	9720	0
155	20240705	183000	824519890	9720	9720	9720	9720	0
156	20240705	182900	824519890	9720	9720	9720	9720	0
157	20240705	182800	824519890	9720	9720	9720	9720	0
158	20240705	182700	824519890	9720	9720	9720	9720	0
159	20240705	182600	824519890	9720	9720	9720	9720	0
160	20240705	182500	824519890	9720	9720	9720	9720	0
161	20240705	182400	824519890	9720	9720	9720	9720	0
162	20240705	182300	824519890	9720	9720	9720	9720	0
163	20240705	182200	824519890	9720	9720	9720	9720	0
164	20240705	182100	824519890	9720	9720	9720	9720	0
165	20240705	182000	824519890	9720	9720	9720	9720	0
166	20240705	181900	824519890	9720	9720	9720	9720	0
167	20240705	181800	824519890	9720	9720	9720	9720	0
168	20240705	181700	824519890	9720	9720	9720	9720	0
169	20240705	181600	824519890	9720	9720	9720	9720	0
170	20240705	181500	824519890	9720	9720	9720	9720	0
171	20240705	181400	824519890	9720	9720	9720	9720	0
172	20240705	181300	824519890	9720	9720	9720	9720	0
173	20240705	181200	824519890	9720	9720	9720	9720	0
174	20240705	181100	824519890	9720	9720	9720	9720	0
175	20240705	181000	824519890	9720	9720	9720	9720	0
176	20240705	180900	824519890	9720	9720	9720	9720	0
177	20240705	180800	824519890	9720	9720	9720	9720	0
178	20240705	180700	824519890	9720	9720	9720	9720	0
179	20240705	180600	824519890	9720	9720	9720	9720	0
180	20240705	180500	824519890	9720	9720	9720	9720	0
181	20240705	180400	824519890	9720	9720	9720	9720	0
182	20240705	180300	824519890	9720	9720	9720	9720	1789
183	20240705	180200	824519890	9720	9720	9720	9720	0
184	20240705	180100	824519890	9720	9720	9720	9720	0
185	20240705	180000	824519890	9720	9720	9720	9720	0
186	20240705	175900	824519890	9720	9720	9720	9720	0
187	20240705	175800	824519890	9720	9720	9720	9720	0
188	20240705	175700	824519890	9720	9720	9720	9720	0
189	20240705	175600	824519890	9720	9720	9720	9720	0
190	20240705	175500	824519890	9720	9720	9720	9720	0
191	20240705	175400	824519890	9720	9720	9720	9720	0
192	20240705	175300	824519890	9720	9720	9720	9720	0
193	20240705	175200	824519890	9720	9720	9720	9720	0
194	20240705	175100	824519890	9720	9720	9720	9720	0
195	20240705	175000	824519890	9720	9720	9720	9720	0
196	20240705	174900	824519890	9720	9720	9720	9720	0
197	20240705	174800	824519890	9720	9720	9720	9720	0
198	20240705	174700	824519890	9720	9720	9720	9720	0
199	20240705	174600	824519890	9720	9720	9720	9720	0
200	20240705	174500	824519890	9720	9720	9720	9720	0
201	20240705	174400	824519890	9720	9720	9720	9720	0
202	20240705	174300	824519890	9720	9720	9720	9720	0
203	20240705	174200	824519890	9720	9720	9720	9720	0
204	20240705	174100	824519890	9720	9720	9720	9720	0
205	20240705	174000	824519890	9720	9720	9720	9720	0
206	20240705	173900	824519890	9720	9720	9720	9720	0
207	20240705	173800	824519890	9720	9720	9720	9720	0
208	20240705	173700	824519890	9720	9720	9720	9720	0
209	20240705	173600	824519890	9720	9720	9720	9720	0
210	20240705	173500	824519890	9720	9720	9720	9720	0
211	20240705	173400	824519890	9720	9720	9720	9720	0
212	20240705	173300	824519890	9720	9720	9720	9720	1789
213	20240705	173200	824519890	9720	9720	9720	9720	0
214	20240705	173100	824519890	9720	9720	9720	9720	0
215	20240705	173000	824519890	9720	9720	9720	9720	0
216	20240705	172900	824519890	9720	9720	9720	9720	0
217	20240705	172800	824519890	9720	9720	9720	9720	0
218	20240705	172700	824519890	9720	9720	9720	9720	0
219	20240705	172600	824519890	9720	9720	9720	9720	0
220	20240705	172500	824519890	9720	9720	9720	9720	0
221	20240705	172400	824519890	9720	9720	9720	9720	0
222	20240705	172300	824519890	9720	9720	9720	9720	0
223	20240705	172200	824519890	9720	9720	9720	9720	0
224	20240705	172100	824519890	9720	9720	9720	9720	0
225	20240705	172000	824519890	9720	9720	9720	9720	0
226	20240705	171900	824519890	9720	9720	9720	9720	0
227	20240705	171800	824519890	9720	9720	9720	9720	0
228	20240705	171700	824519890	9720	9720	9720	9720	0
229	20240705	171600	824519890	9720	9720	9720	9720	0
230	20240705	171500	824519890	9720	9720	9720	9720	0
231	20240705	171400	824519890	9720	9720	9720	9720	0
232	20240705	171300	824519890	9720	9720	9720	9720	0
233	20240705	171200	824519890	9720	9720	9720	9720	0
234	20240705	171100	824519890	9720	9720	9720	9720	0
235	20240705	171000	824519890	9720	9720	9720	9720	0
236	20240705	170900	824519890	9720	9720	9720	9720	0
237	20240705	170800	824519890	9720	9720	9720	9720	0
238	20240705	170700	824519890	9720	9720	9720	9720	0
239	20240705	170600	824519890	9720	9720	9720	9720	0
240	20240705	170500	824519890	9720	9720	9720	9720	0
241	20240705	170400	824519890	9720	9720	9720	9720	0
242	20240705	170300	824519890	9720	9720	9720	9720	1789
243	20240705	170200	824519890	9720	9720	9720	9720	0
244	20240705	170100	824519890	9720	9720	9720	9720	0
245	20240705	170000	824519890	9720	9720	9720	9720	0
246	20240705	165900	824519890	9720	9720	9720	9720	0
247	20240705	165800	824519890	9720	9720	9720	9720	0
248	20240705	165700	824519890	9720	9720	9720	9720	0
249	20240705	165600	824519890	9720	9720	9720	9720	0
250	20240705	165500	824519890	9720	9720	9720	9720	0
251	20240705	165400	824519890	9720	9720	9720	9720	0
252	20240705	165300	824519890	9720	9720	9720	9720	0
253	20240705	165200	824519890	9720	9720	9720	9720	0
254	20240705	165100	824519890	9720	9720	9720	9720	0
255	20240705	165000	824519890	9720	9720	9720	9720	0
256	20240705	164900	824519890	9720	9720	9720	9720	0
257	20240705	164800	824519890	9720	9720	9720	9720	0
258	20240705	164700	824519890	9720	9720	9720	9720	0
259	20240705	164600	824519890	9720	9720	9720	9720	0
260	20240705	164500	824519890	9720	9720	9720	9720	0
261	20240705	164400	824519890	9720	9720	9720	9720	0
262	20240705	164300	824519890	9720	9720	9720	9720	0
263	20240705	164200	824519890	9720	9720	9720	9720	0
264	20240705	164100	824519890	9720	9720	9720	9720	0
265	20240705	164000	824519890	9720	9720	9720	9720	0
266	20240705	163900	824519890	9720	9720	9720	9720	0
267	20240705	163800	824519890	9720	9720	9720	9720	0
268	20240705	163700	824519890	9720	9720	9720	9720	0
269	20240705	163600	824519890	9720	9720	9720	9720	0
270	20240705	163500	824519890	9720	9720	9720	9720	0
271	20240705	163400	824519890	9720	9720	9720	9720	0
272	20240705	163300	824519890	9720	9720	9720	9720	1789
273	20240705	163200	824519890	9720	9720	9720	9720	0
274	20240705	163100	824519890	9720	9720	9720	9720	0
275	20240705	163000	824519890	9720	9720	9720	9720	0
276	20240705	162900	824519890	9720	9720	9720	9720	0
277	20240705	162800	824519890	9720	9720	9720	9720	0
278	20240705	162700	824519890	9720	9720	9720	9720	0
279	20240705	162600	824519890	9720	9720	9720	9720	0
280	20240705	162500	824519890	9720	9720	9720	9720	0
281	20240705	162400	824519890	9720	9720	9720	9720	0
282	20240705	162300	824519890	9720	9720	9720	9720	0
283	20240705	162200	824519890	9720	9720	9720	9720	0
284	20240705	162100	824519890	9720	9720	9720	9720	0
285	20240705	162000	824519890	9720	9720	9720	9720	0
286	20240705	161900	824519890	9720	9720	9720	9720	0
287	20240705	161800	824519890	9720	9720	9720	9720	0
288	20240705	161700	824519890	9720	9720	9720	9720	0
289	20240705	161600	824519890	9720	9720	9720	9720	0
290	20240705	161500	824519890	9720	9720	9720	9720	0
291	20240705	161400	824519890	9720	9720	9720	9720	0
292	20240705	161300	824519890	9720	9720	9720	9720	0
293	20240705	161200	824519890	9720	9720	9720	9720	0
294	20240705	161100	824519890	9720	9720	9720	9720	0
295	20240705	161000	824519890	9720	9720	9720	9720	0
296	20240705	160900	824519890	9720	9720	9720	9720	0
297	20240705	160800	824519890	9720	9720	9720	9720	0
298	20240705	160700	824519890	9720	9720	9720	9720	0
299	20240705	160600	824519890	9720	9720	9720	9720	0
300	20240705	160500	824519890	9720	9720	9720	9720	0
301	20240705	160400	824519890	9720	9720	9720	9720	0
302	20240705	160300	824519890	9720	9720	9720	9720	1789
303	20240705	160200	824519890	9720	9720	9720	9720	0
304	20240705	160100	824519890	9720	9720	9720	9720	0
305	20240705	160000	824519890	9720	9720	9720	9720	0
306	20240705	155900	824519890	9720	9720	9720	9720	0
307	20240705	155800	824519890	9720	9720	9720	9720	0
308	20240705	155700	824519890	9720	9720	9720	9720	0
309	20240705	155600	824519890	9720	9720	9720	9720	0
310	20240705	155500	824519890	9720	9720	9720	9720	0
311	20240705	155400	824519890	9720	9720	9720	9720	0
312	20240705	155300	824519890	9720	9720	9720	9720	0
313	20240705	155200	824519890	9720	9720	9720	9720	0
314	20240705	155100	824519890	9720	9720	9720	9720	0
315	20240705	155000	824519890	9720	9720	9720	9720	0
316	20240705	154900	824519890	9720	9720	9720	9720	0
317	20240705	154800	824519890	9720	9720	9720	9720	0
318	20240705	154700	824519890	9720	9720	9720	9720	0
319	20240705	154600	824519890	9720	9720	9720	9720	0
320	20240705	154500	824519890	9720	9720	9720	9720	0
321	20240705	154400	824519890	9720	9720	9720	9720	0
322	20240705	154300	824519890	9720	9720	9720	9720	0
323	20240705	154200	824519890	9720	9720	9720	9720	0
324	20240705	154100	824519890	9720	9720	9720	9720	0
325	20240705	154000	824519890	9720	9720	9720	9720	0
326	20240705	153900	824519890	9720	9720	9720	9720	0
327	20240705	153800	824519890	9720	9720	9720	9720	0
328	20240705	153700	824519890	9720	9720	9720	9720	0
329	20240705	153600	824519890	9720	9720	9720	9720	0
330	20240705	153500	824519890	9720	9720	9720	9720	0
331	20240705	153400	824519890	9720	9720	9720	9720	0
332	20240705	153300	824519890	9720	9720	9720	9720	1789
333	20240705	153200	824519890	9720	9720	9720	9720	0
334	20240705	153100	824519890	9720	9720	9720	9720	0
335	20240705	153000	824519890	9720	9720	9720	9720	1789
336	20240705	152900	807130810	9720	9720	9720	9720	0
337	20240705	152800	807130810	9720	9720	9720	9720	0
338	20240705	152700	807130810	9720	9720	9720	9720	0
339	20240705	152600	807130810	9720	9720	9720	9720	0
340	20240705	152500	807130810	9720	9720	9720	9720	0
341	20240705	152400	807130810	9720	9720	9720	9720	0
342	20240705	152300	807130810	9720	9720	9720	9720	0
343	20240705	152200	807130810	9720	9720	9720	9720	0
344	20240705	152100	807130810	9720	9720	9720	9720	0
345	20240705	152000	807130810	9720	9720	9720	9720	0
346	20240705	151900	807130810	9720	9510	9720	9500	1764
347	20240705	151800	790130580	9510	9510	9510	9500	456
348	20240705	151700	785797340	9500	9520	9520	9500	4262
349	20240705	151600	745295520	9520	9520	9520	9520	10
350	20240705	151500	745200320	9520	9520	9520	9520	8
351	20240705	151400	745124160	9520	9520	9520	9520	777
352	20240705	151300	737727120	9520	9530	9530	9520	1669
353	20240705	151200	721837550	9530	9530	9530	9530	141
354	20240705	151100	720493820	9540	9540	9540	9540	73
355	20240705	151000	719797400	9540	9540	9540	9540	30
356	20240705	150900	719511200	9550	9550	9550	9550	117
357	20240705	150800	718393850	9550	9550	9550	9550	0
358	20240705	150700	718393850	9550	9550	9550	9550	129
359	20240705	150600	717161900	9550	9550	9550	9550	0
360	20240705	150500	717161900	9550	9550	9550	9550	0
361	20240705	150400	717161900	9550	9550	9550	9550	8
362	20240705	150300	717085500	9600	9600	9600	9600	1
363	20240705	150200	717075900	9550	9550	9550	9550	5
364	20240705	150100	717028150	9550	9550	9550	9550	0
365	20240705	150000	717028150	9550	9550	9650	9550	1015
366	20240705	145900	707290280	9530	9540	9550	9530	2226
367	20240705	145800	686071420	9540	9550	9550	9540	113
368	20240705	145700	684993300	9560	9560	9560	9560	20
369	20240705	145600	684802100	9550	9550	9550	9550	193
370	20240705	145500	682958950	9540	9540	9540	9540	0
371	20240705	145400	682958950	9540	9540	9540	9540	350
372	20240705	145300	679619950	9540	9540	9540	9540	0
373	20240705	145200	679619950	9540	9570	9570	9540	487
374	20240705	145100	674969250	9570	9580	9580	9560	46
375	20240705	145000	674529360	9610	9610	9610	9610	0
376	20240705	144900	674529360	9610	9610	9610	9610	0
377	20240705	144800	674529360	9610	9610	9610	9610	0
378	20240705	144700	674529360	9610	9610	9610	9610	0
379	20240705	144600	674529360	9610	9610	9610	9610	0
380	20240705	144500	674529360	9610	9610	9610	9610	3
381	20240705	144400	674500530	9630	9630	9630	9630	0
382	20240705	144300	674500530	9630	9630	9630	9630	51
383	20240705	144200	674009400	9650	9650	9650	9650	0
384	20240705	144100	674009400	9650	9560	9650	9560	465
385	20240705	144000	669545810	9550	9550	9550	9550	0
386	20240705	143900	669545810	9550	9550	9550	9550	188
387	20240705	143800	667750410	9560	9560	9560	9560	0
388	20240705	143700	667750410	9560	9560	9560	9560	100
389	20240705	143600	666794410	9570	9570	9570	9570	0
390	20240705	143500	666794410	9570	9570	9570	9570	1
391	20240705	143400	666784840	9560	9560	9560	9560	0
392	20240705	143300	666784840	9560	9550	9580	9550	325
393	20240705	143200	663676040	9550	9550	9550	9550	111
394	20240705	143100	662615990	9550	9560	9560	9550	2
395	20240705	143000	662596880	9550	9560	9560	9550	2007
396	20240705	142900	643424420	9570	9580	9580	9570	530
397	20240705	142800	638347320	9560	9570	9570	9560	3000
398	20240705	142700	609657230	9580	9580	9580	9580	74
399	20240705	142600	608948310	9580	9580	9580	9580	26
400	20240705	142500	608699230	9580	9580	9580	9580	0
401	20240705	142400	608699230	9580	9580	9580	9580	268
402	20240705	142300	606131790	9580	9580	9580	9580	61
403	20240705	142200	605547410	9580	9580	9580	9580	65
404	20240705	142100	604924710	9580	9580	9580	9580	0
405	20240705	142000	604924710	9580	9580	9580	9580	75
406	20240705	141900	604206210	9570	9580	9580	9570	130
407	20240705	141800	602962010	9570	9570	9570	9570	1
408	20240705	141700	602952440	9570	9570	9570	9570	120
409	20240705	141600	601804040	9570	9570	9570	9570	0
410	20240705	141500	601804040	9570	9580	9580	9570	150
411	20240705	141400	600367540	9570	9570	9570	9570	150
412	20240705	141300	598932040	9580	9580	9580	9580	241
413	20240705	141200	596623260	9570	9570	9570	9570	8
414	20240705	141100	596546700	9590	9570	9590	9570	237
415	20240705	141000	594276370	9560	9560	9560	9560	0
416	20240705	140900	594276370	9560	9560	9560	9560	120
417	20240705	140800	593129170	9570	9570	9570	9570	20
418	20240705	140700	592937770	9570	9560	9570	9560	128
419	20240705	140600	591714010	9570	9570	9570	9570	1
420	20240705	140500	591704440	9560	9560	9560	9560	0
421	20240705	140400	591704440	9560	9560	9560	9560	120
422	20240705	140300	590557240	9560	9560	9560	9560	247
423	20240705	140200	588195920	9560	9560	9560	9560	120
424	20240705	140100	587048720	9570	9570	9570	9570	50
425	20240705	140000	586570220	9560	9560	9560	9560	0
426	20240705	135900	586570220	9560	9560	9560	9560	120
427	20240705	135800	585423020	9570	9570	9570	9570	0
428	20240705	135700	585423020	9570	9560	9570	9560	248
429	20240705	135600	583050860	9570	9570	9570	9570	0
430	20240705	135500	583050860	9570	9560	9570	9560	75
431	20240705	135400	582333590	9560	9560	9560	9560	101
432	20240705	135300	581368030	9560	9560	9560	9560	6
433	20240705	135200	581310670	9550	9550	9560	9550	125
434	20240705	135100	580116900	9550	9550	9550	9550	1
435	20240705	135000	580107350	9560	9560	9560	9560	12
436	20240705	134900	579992630	9560	9550	9560	9550	123
437	20240705	134800	578817950	9550	9560	9560	9550	6
438	20240705	134700	578760640	9560	9560	9560	9560	120
439	20240705	134600	577613440	9560	9560	9560	9560	7
440	20240705	134500	577546520	9560	9560	9560	9560	0
441	20240705	134400	577546520	9560	9560	9560	9560	135
442	20240705	134300	576255920	9560	9560	9560	9560	1
443	20240705	134200	576246360	9570	9560	9570	9560	137
444	20240705	134100	574936590	9570	9560	9570	9560	120
445	20240705	134000	573789360	9560	9560	9560	9560	0
446	20240705	133900	573789360	9560	9560	9560	9560	4
447	20240705	133800	573751120	9570	9560	9570	9560	70
448	20240705	133700	573081720	9550	9550	9550	9550	120
449	20240705	133600	571935720	9560	9560	9560	9560	0
450	20240705	133500	571935720	9560	9560	9560	9560	0
451	20240705	133400	571935720	9560	9560	9560	9560	115
452	20240705	133300	570836320	9560	9560	9560	9560	0
453	20240705	133200	570836320	9560	9560	9560	9560	120
454	20240705	133100	569689120	9570	9570	9570	9570	0
455	20240705	133000	569689120	9570	9570	9570	9570	0
456	20240705	132900	569689120	9570	9570	9570	9570	200
457	20240705	132800	567775120	9570	9570	9570	9570	3
458	20240705	132700	567746410	9560	9560	9560	9560	131
459	20240705	132600	566494050	9580	9580	9580	9580	0
460	20240705	132500	566494050	9580	9580	9580	9580	0
461	20240705	132400	566494050	9580	9580	9580	9580	0
462	20240705	132300	566494050	9580	9580	9580	9580	0
463	20240705	132200	566494050	9580	9560	9580	9560	220
464	20240705	132100	564389370	9570	9570	9570	9570	0
465	20240705	132000	564389370	9570	9570	9570	9570	1
466	20240705	131900	564379800	9560	9570	9570	9560	329
467	20240705	131800	561232560	9570	9570	9570	9570	368
468	20240705	131700	557710800	9560	9560	9560	9560	126
469	20240705	131600	556506240	9560	9570	9570	9560	160
470	20240705	131500	554975130	9570	9570	9570	9570	27
471	20240705	131400	554716740	9570	9570	9570	9570	0
472	20240705	131300	554716740	9570	9590	9590	9570	3139
473	20240705	131200	524653870	9580	9580	9580	9580	184
474	20240705	131100	522891150	9590	9590	9590	9590	2
475	20240705	131000	522871970	9590	9590	9590	9590	1
476	20240705	130900	522862380	9590	9590	9590	9590	0
477	20240705	130800	522862380	9590	9590	9590	9590	0
478	20240705	130700	522862380	9590	9590	9590	9590	120
479	20240705	130600	521711580	9590	9590	9590	9590	0
480	20240705	130500	521711580	9590	9590	9600	9590	46
481	20240705	130400	521270060	9580	9580	9580	9580	186
482	20240705	130300	519488180	9580	9580	9580	9580	65
483	20240705	130200	518865480	9580	9580	9580	9580	14
484	20240705	130100	518731360	9580	9580	9580	9580	0
485	20240705	130000	518731360	9580	9580	9580	9580	37
486	20240705	125900	518376900	9570	9570	9570	9570	120
487	20240705	125800	517228500	9580	9580	9580	9580	4
488	20240705	125700	517190180	9580	9580	9580	9580	120
489	20240705	125600	516040580	9590	9590	9590	9580	17
490	20240705	125500	515877570	9590	9580	9590	9580	17
491	20240705	125400	515714550	9580	9600	9600	9580	174
492	20240705	125300	514046410	9600	9600	9600	9600	729
493	20240705	125200	507048010	9600	9600	9600	9600	120
494	20240705	125100	505896010	9610	9610	9610	9610	150
495	20240705	125000	504454510	9600	9600	9600	9600	0
496	20240705	124900	504454510	9600	9600	9600	9600	120
497	20240705	124800	503302510	9600	9600	9600	9600	0
498	20240705	124700	503302510	9600	9600	9600	9600	120
499	20240705	124600	502150510	9610	9610	9610	9610	64
500	20240705	124500	501535470	9610	9610	9610	9610	4
501	20240705	124400	501497030	9610	9610	9610	9600	178
502	20240705	124300	499787650	9610	9610	9610	9610	5
503	20240705	124200	499739600	9610	9610	9610	9610	50
504	20240705	124100	499259100	9620	9620	9620	9620	1
505	20240705	124000	499249480	9610	9610	9610	9610	0
506	20240705	123900	499249480	9610	9620	9620	9610	122
507	20240705	123800	498077040	9620	9620	9620	9620	0
508	20240705	123700	498077040	9620	9620	9620	9620	15
509	20240705	123600	497932740	9620	9620	9620	9620	114
510	20240705	123500	496836060	9620	9620	9620	9620	5
511	20240705	123400	496787960	9610	9610	9610	9610	412
512	20240705	123300	492828640	9610	9610	9610	9610	0
513	20240705	123200	492828640	9610	9610	9610	9610	130
514	20240705	123100	491579340	9610	9620	9620	9610	75
515	20240705	123000	490857930	9620	9610	9620	9610	163
516	20240705	122900	489290500	9620	9640	9640	9620	1705
517	20240705	122800	472885270	9640	9640	9640	9640	0
518	20240705	122700	472885270	9640	9640	9640	9640	120
519	20240705	122600	471728470	9640	9640	9640	9640	0
520	20240705	122500	471728470	9640	9640	9640	9640	55
521	20240705	122400	471198270	9650	9650	9650	9650	32
522	20240705	122300	470889470	9650	9650	9650	9650	0
523	20240705	122200	470889470	9650	9650	9650	9650	502
524	20240705	122100	466045170	9650	9650	9650	9650	0
525	20240705	122000	466045170	9650	9650	9650	9650	0
526	20240705	121900	466045170	9650	9660	9660	9650	126
527	20240705	121800	464829220	9660	9660	9660	9660	5
528	20240705	121700	464780920	9660	9650	9660	9650	121
529	20240705	121600	463613260	9660	9660	9660	9650	26
530	20240705	121500	463362110	9660	9660	9660	9660	0
531	20240705	121400	463362110	9660	9660	9670	9660	20
532	20240705	121300	463168840	9660	9660	9660	9660	0
533	20240705	121200	463168840	9660	9650	9660	9650	155
534	20240705	121100	461672740	9660	9660	9660	9660	6
535	20240705	121000	461614780	9680	9680	9680	9680	0
536	20240705	120900	461614780	9680	9680	9680	9680	0
537	20240705	120800	461614780	9680	9680	9680	9680	0
538	20240705	120700	461614780	9680	9670	9680	9670	4
539	20240705	120600	461576090	9710	9730	9730	9680	5188
540	20240705	120500	411099420	9740	9740	9740	9740	174
541	20240705	120400	409404660	9710	9720	9730	9710	299
542	20240705	120300	406498690	9740	9680	9900	9680	1119
543	20240705	120200	395553720	9690	9670	9690	9670	251
544	20240705	120100	393125340	9680	9650	9680	9650	56
545	20240705	120000	392584910	9650	9650	9650	9650	30
546	20240705	115900	392295410	9640	9640	9640	9640	248
547	20240705	115800	389904690	9620	9620	9620	9620	0
548	20240705	115700	389904690	9620	9650	9650	9620	648
549	20240705	115600	383669390	9660	9660	9670	9660	416
550	20240705	115500	379650670	9660	9660	9660	9660	61
551	20240705	115400	379061410	9620	9610	9620	9610	801
552	20240705	115300	371357340	9620	9600	9620	9600	94
553	20240705	115200	370454060	9630	9630	9630	9630	0
554	20240705	115100	370454060	9630	9570	9630	9570	394
555	20240705	115000	366674850	9530	9530	9530	9530	0
556	20240705	114900	366674850	9530	9550	9550	9530	1200
557	20240705	114800	355219430	9550	9540	9550	9540	1121
558	20240705	114700	344524660	9550	9550	9560	9550	2151
559	20240705	114600	323978280	9560	9580	9580	9550	971
560	20240705	114500	314689620	9580	9590	9590	9580	1365
561	20240705	114400	301607370	9590	9590	9590	9590	220
562	20240705	114300	299497570	9600	9600	9600	9600	263
563	20240705	114200	296972770	9600	9630	9630	9600	4714
564	20240705	114100	251687980	9630	9630	9630	9630	534
565	20240705	114000	246545560	9640	9640	9640	9630	285
566	20240705	113900	243798310	9640	9650	9650	9640	712
567	20240705	113800	236929130	9650	9640	9650	9640	50
568	20240705	113700	236447120	9640	9650	9650	9640	699
569	20240705	113600	229701990	9660	9660	9660	9660	0
570	20240705	113500	229701990	9660	9660	9660	9660	50
571	20240705	113400	229218990	9650	9660	9660	9650	259
572	20240705	113300	226719040	9650	9650	9650	9650	0
573	20240705	113200	226719040	9650	9670	9670	9650	454
574	20240705	113100	222334770	9650	9650	9650	9650	0
575	20240705	113000	222334770	9650	9650	9650	9650	0
576	20240705	112900	222334770	9650	9650	9650	9650	0
577	20240705	112800	222334770	9650	9650	9650	9650	0
578	20240705	112700	222334770	9650	9650	9650	9650	0
579	20240705	112600	222334770	9650	9650	9650	9650	0
580	20240705	112500	222334770	9650	9650	9650	9650	0
581	20240705	112400	222334770	9650	9650	9650	9650	0
582	20240705	112300	222334770	9650	9680	9690	9650	3286
583	20240705	112200	190565730	9690	9690	9690	9690	160
584	20240705	112100	189015330	9680	9690	9690	9680	207
585	20240705	112000	187009620	9690	9700	9700	9690	81
586	20240705	111900	186224720	9700	9700	9700	9690	208
587	20240705	111800	184207210	9700	9700	9700	9700	0
588	20240705	111700	184207210	9700	9700	9700	9700	360
589	20240705	111600	180715210	9700	9700	9700	9700	1
590	20240705	111500	180705510	9700	9710	9720	9700	1306
591	20240705	111400	168035130	9720	9730	9730	9720	79
592	20240705	111300	167267230	9740	9740	9740	9740	5
593	20240705	111200	167218530	9750	9750	9750	9750	0
594	20240705	111100	167218530	9750	9770	9770	9750	1444
595	20240705	111000	153136980	9770	9770	9770	9770	0
596	20240705	110900	153136980	9770	9770	9770	9770	120
597	20240705	110800	151964580	9780	9780	9780	9780	0
598	20240705	110700	151964580	9780	9770	9780	9770	7
599	20240705	110600	151896180	9770	9770	9770	9770	1
600	20240705	110500	151886410	9760	9760	9760	9760	0
601	20240705	110400	151886410	9760	9770	9770	9760	30
602	20240705	110300	151593590	9750	9750	9750	9750	0
603	20240705	110200	151593590	9750	9750	9750	9750	0
604	20240705	110100	151593590	9750	9750	9750	9750	0
605	20240705	110000	151593590	9750	9750	9750	9750	0
606	20240705	105900	151593590	9750	9750	9750	9750	0
607	20240705	105800	151593590	9750	9750	9750	9750	0
608	20240705	105700	151593590	9750	9760	9760	9750	80
609	20240705	105600	150813580	9750	9750	9750	9750	0
610	20240705	105500	150813580	9750	9760	9760	9750	24
611	20240705	105400	150579570	9750	9750	9750	9750	0
612	20240705	105300	150579570	9750	9750	9750	9750	0
613	20240705	105200	150579570	9750	9750	9750	9750	0
614	20240705	105100	150579570	9750	9750	9750	9750	0
615	20240705	105000	150579570	9750	9750	9750	9750	0
616	20240705	104900	150579570	9750	9750	9750	9750	0
617	20240705	104800	150579570	9750	9750	9750	9750	0
618	20240705	104700	150579570	9750	9750	9750	9750	0
619	20240705	104600	150579570	9750	9750	9750	9750	3
620	20240705	104500	150550320	9770	9770	9770	9770	53
621	20240705	104400	150032510	9770	9710	9770	9700	186
622	20240705	104300	148226170	9700	9700	9700	9700	169
623	20240705	104200	146586870	9700	9720	9720	9700	236
624	20240705	104100	144296670	9700	9710	9710	9700	518
625	20240705	104000	139271260	9700	9720	9720	9700	570
626	20240705	103900	133736520	9720	9760	9760	9720	1034
627	20240705	103800	123670580	9800	9800	9800	9800	0
628	20240705	103700	123670580	9800	9800	9800	9800	0
629	20240705	103600	123670580	9800	9800	9800	9800	0
630	20240705	103500	123670580	9800	9800	9800	9800	10
631	20240705	103400	123572580	9800	9800	9800	9800	1
632	20240705	103300	123562780	9750	9750	9750	9750	0
633	20240705	103200	123562780	9750	9810	9810	9750	2200
634	20240705	103100	102077730	9800	9800	9800	9800	0
635	20240705	103000	102077730	9800	9810	9810	9800	100
636	20240705	102900	101097720	9800	9800	9800	9800	0
637	20240705	102800	101097720	9800	9800	9800	9800	9
638	20240705	102700	101009520	9830	9830	9830	9830	0
639	20240705	102600	101009520	9830	9830	9830	9830	0
640	20240705	102500	101009520	9830	9830	9830	9830	10
641	20240705	102400	100911220	9830	9800	9830	9800	238
642	20240705	102300	98578790	9800	9800	9800	9800	1
643	20240705	102200	98568990	9790	9810	9810	9790	994
644	20240705	102100	88828480	9840	9840	9840	9840	0
645	20240705	102000	88828480	9840	9840	9840	9840	0
646	20240705	101900	88828480	9840	9840	9840	9840	0
647	20240705	101800	88828480	9840	9840	9840	9840	0
648	20240705	101700	88828480	9840	9840	9840	9840	0
649	20240705	101600	88828480	9840	9840	9840	9840	0
650	20240705	101500	88828480	9840	9840	9840	9840	0
651	20240705	101400	88828480	9840	9840	9840	9840	0
652	20240705	101300	88828480	9840	9840	9840	9840	20
653	20240705	101200	88631680	9850	9800	9850	9800	154
654	20240705	101100	87122430	9800	9800	9800	9800	0
655	20240705	101000	87122430	9800	9820	9820	9800	700
656	20240705	100900	80259470	9850	9850	9850	9850	0
657	20240705	100800	80259470	9850	9850	9850	9850	33
658	20240705	100700	79934420	9910	9910	9910	9910	30
659	20240705	100600	79637120	9910	9910	9910	9910	670
660	20240705	100500	72997420	9910	9910	9910	9910	0
661	20240705	100400	72997420	9910	9910	9910	9910	0
662	20240705	100300	72997420	9910	9880	9930	9880	1396
663	20240705	100200	59155250	9880	9880	9880	9880	0
664	20240705	100100	59155250	9880	9880	9880	9880	0
665	20240705	100000	59155250	9880	9880	9880	9880	0
666	20240705	095900	59155250	9880	9880	9880	9880	1
667	20240705	095800	59145370	9880	9880	9880	9880	0
668	20240705	095700	59145370	9880	9880	9880	9880	0
669	20240705	095600	59145370	9880	9880	9880	9880	0
670	20240705	095500	59145370	9880	9880	9880	9880	1
671	20240705	095400	59135490	9880	9880	9880	9880	0
672	20240705	095300	59135490	9880	9880	9880	9880	0
673	20240705	095200	59135490	9880	9880	9880	9880	0
674	20240705	095100	59135490	9880	9880	9880	9880	0
675	20240705	095000	59135490	9880	9880	9880	9880	0
676	20240705	094900	59135490	9880	9880	9880	9880	0
677	20240705	094800	59135490	9880	9880	9880	9880	11
678	20240705	094700	59026810	9880	9880	9880	9880	34
679	20240705	094600	58690890	9880	9880	9880	9880	0
680	20240705	094500	58690890	9880	9880	9880	9880	63
681	20240705	094400	58068450	9890	9890	9890	9890	0
682	20240705	094300	58068450	9890	9890	9890	9890	100
683	20240705	094200	57079450	9890	9890	9890	9890	0
684	20240705	094100	57079450	9890	9890	9890	9890	1
685	20240705	094000	57069560	9890	9890	9890	9890	0
686	20240705	093900	57069560	9890	9890	9890	9890	0
687	20240705	093800	57069560	9890	9890	9890	9890	10
688	20240705	093700	56970660	9890	9890	9890	9890	0
689	20240705	093600	56970660	9890	9890	9890	9890	0
690	20240705	093500	56970660	9890	9850	9890	9850	51
691	20240705	093400	56468270	9890	9890	9890	9890	0
692	20240705	093300	56468270	9890	9890	9890	9890	0
693	20240705	093200	56468270	9890	9850	9890	9850	18
694	20240705	093100	56290930	9850	9850	9850	9850	0
695	20240705	093000	56290930	9850	9850	9850	9850	0
696	20240705	092900	56290930	9850	9800	9850	9800	416
697	20240705	092800	52200690	9750	9750	9750	9750	0
698	20240705	092700	52200690	9750	9750	9750	9750	100
699	20240705	092600	51225690	9750	9790	9790	9750	538
700	20240705	092500	45971600	9790	9790	9790	9790	44
701	20240705	092400	45540840	9790	9790	9790	9780	277
702	20240705	092300	42830720	9790	9780	9800	9780	33
703	20240705	092200	42507940	9780	9800	9800	9780	49
704	20240705	092100	42028600	9780	9780	9780	9780	75
705	20240705	092000	41295100	9780	9780	9780	9780	9
706	20240705	091900	41207080	9810	9810	9810	9810	131
707	20240705	091800	39921970	9810	9810	9810	9810	1
708	20240705	091700	39912160	9780	9790	9790	9780	378
709	20240705	091600	36214050	9790	9800	9800	9790	332
710	20240705	091500	32960640	9800	9800	9800	9800	0
711	20240705	091400	32960640	9800	9800	9800	9800	30
712	20240705	091300	32666640	9830	9830	9830	9830	14
713	20240705	091200	32529020	9810	9830	9830	9810	28
714	20240705	091100	32254320	9810	9810	9810	9810	287
715	20240705	091000	29438850	9830	9810	9830	9810	46
716	20240705	090900	28987370	9830	9830	9830	9810	301
717	20240705	090800	26031940	9830	9850	9850	9830	107
718	20240705	090700	24979010	9840	9840	9840	9840	145
719	20240705	090600	23552210	9840	9840	9840	9840	11
720	20240705	090500	23443970	9840	9840	9840	9840	5
721	20240705	090400	23394770	9850	9850	9850	9800	72
722	20240705	090300	22688570	9800	9820	9820	9800	200
723	20240705	090200	20726570	9820	9930	9930	9820	1816
724	20240705	090100	2756640	9930	9930	9930	9930	1
725	20240705	090000	2746710	9880	9940	9940	9880	277