KissMeData/263800/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	210700	301994550	5040	5040	5040	5040	1017
3	20240705	210600	301994550	5040	5040	5040	5040	0
4	20240705	210500	301994550	5040	5040	5040	5040	0
5	20240705	210400	301994550	5040	5040	5040	5040	0
6	20240705	210300	301994550	5040	5040	5040	5040	0
7	20240705	210200	301994550	5040	5040	5040	5040	0
8	20240705	210100	301994550	5040	5040	5040	5040	0
9	20240705	210000	301994550	5040	5040	5040	5040	0
10	20240705	205900	301994550	5040	5040	5040	5040	0
11	20240705	205800	301994550	5040	5040	5040	5040	0
12	20240705	205700	301994550	5040	5040	5040	5040	0
13	20240705	205600	301994550	5040	5040	5040	5040	0
14	20240705	205500	301994550	5040	5040	5040	5040	0
15	20240705	205400	301994550	5040	5040	5040	5040	0
16	20240705	205300	301994550	5040	5040	5040	5040	0
17	20240705	205200	301994550	5040	5040	5040	5040	0
18	20240705	205100	301994550	5040	5040	5040	5040	0
19	20240705	205000	301994550	5040	5040	5040	5040	0
20	20240705	204900	301994550	5040	5040	5040	5040	0
21	20240705	204800	301994550	5040	5040	5040	5040	0
22	20240705	204700	301994550	5040	5040	5040	5040	0
23	20240705	204600	301994550	5040	5040	5040	5040	0
24	20240705	204500	301994550	5040	5040	5040	5040	0
25	20240705	204400	301994550	5040	5040	5040	5040	0
26	20240705	204300	301994550	5040	5040	5040	5040	0
27	20240705	204200	301994550	5040	5040	5040	5040	0
28	20240705	204100	301994550	5040	5040	5040	5040	0
29	20240705	204000	301994550	5040	5040	5040	5040	0
30	20240705	203900	301994550	5040	5040	5040	5040	0
31	20240705	203800	301994550	5040	5040	5040	5040	0
32	20240705	203700	301994550	5040	5040	5040	5040	1017
33	20240705	203600	301994550	5040	5040	5040	5040	0
34	20240705	203500	301994550	5040	5040	5040	5040	0
35	20240705	203400	301994550	5040	5040	5040	5040	0
36	20240705	203300	301994550	5040	5040	5040	5040	0
37	20240705	203200	301994550	5040	5040	5040	5040	0
38	20240705	203100	301994550	5040	5040	5040	5040	0
39	20240705	203000	301994550	5040	5040	5040	5040	0
40	20240705	202900	301994550	5040	5040	5040	5040	0
41	20240705	202800	301994550	5040	5040	5040	5040	0
42	20240705	202700	301994550	5040	5040	5040	5040	0
43	20240705	202600	301994550	5040	5040	5040	5040	0
44	20240705	202500	301994550	5040	5040	5040	5040	0
45	20240705	202400	301994550	5040	5040	5040	5040	0
46	20240705	202300	301994550	5040	5040	5040	5040	0
47	20240705	202200	301994550	5040	5040	5040	5040	0
48	20240705	202100	301994550	5040	5040	5040	5040	0
49	20240705	202000	301994550	5040	5040	5040	5040	0
50	20240705	201900	301994550	5040	5040	5040	5040	0
51	20240705	201800	301994550	5040	5040	5040	5040	0
52	20240705	201700	301994550	5040	5040	5040	5040	0
53	20240705	201600	301994550	5040	5040	5040	5040	0
54	20240705	201500	301994550	5040	5040	5040	5040	0
55	20240705	201400	301994550	5040	5040	5040	5040	0
56	20240705	201300	301994550	5040	5040	5040	5040	0
57	20240705	201200	301994550	5040	5040	5040	5040	0
58	20240705	201100	301994550	5040	5040	5040	5040	0
59	20240705	201000	301994550	5040	5040	5040	5040	0
60	20240705	200900	301994550	5040	5040	5040	5040	0
61	20240705	200800	301994550	5040	5040	5040	5040	0
62	20240705	200700	301994550	5040	5040	5040	5040	1017
63	20240705	200600	301994550	5040	5040	5040	5040	0
64	20240705	200500	301994550	5040	5040	5040	5040	0
65	20240705	200400	301994550	5040	5040	5040	5040	0
66	20240705	200300	301994550	5040	5040	5040	5040	0
67	20240705	200200	301994550	5040	5040	5040	5040	0
68	20240705	200100	301994550	5040	5040	5040	5040	0
69	20240705	200000	301994550	5040	5040	5040	5040	0
70	20240705	195900	301994550	5040	5040	5040	5040	0
71	20240705	195800	301994550	5040	5040	5040	5040	0
72	20240705	195700	301994550	5040	5040	5040	5040	0
73	20240705	195600	301994550	5040	5040	5040	5040	0
74	20240705	195500	301994550	5040	5040	5040	5040	0
75	20240705	195400	301994550	5040	5040	5040	5040	0
76	20240705	195300	301994550	5040	5040	5040	5040	0
77	20240705	195200	301994550	5040	5040	5040	5040	0
78	20240705	195100	301994550	5040	5040	5040	5040	0
79	20240705	195000	301994550	5040	5040	5040	5040	0
80	20240705	194900	301994550	5040	5040	5040	5040	0
81	20240705	194800	301994550	5040	5040	5040	5040	0
82	20240705	194700	301994550	5040	5040	5040	5040	0
83	20240705	194600	301994550	5040	5040	5040	5040	0
84	20240705	194500	301994550	5040	5040	5040	5040	0
85	20240705	194400	301994550	5040	5040	5040	5040	0
86	20240705	194300	301994550	5040	5040	5040	5040	0
87	20240705	194200	301994550	5040	5040	5040	5040	0
88	20240705	194100	301994550	5040	5040	5040	5040	0
89	20240705	194000	301994550	5040	5040	5040	5040	0
90	20240705	193900	301994550	5040	5040	5040	5040	0
91	20240705	193800	301994550	5040	5040	5040	5040	0
92	20240705	193700	301994550	5040	5040	5040	5040	1017
93	20240705	193600	301994550	5040	5040	5040	5040	0
94	20240705	193500	301994550	5040	5040	5040	5040	0
95	20240705	193400	301994550	5040	5040	5040	5040	0
96	20240705	193300	301994550	5040	5040	5040	5040	0
97	20240705	193200	301994550	5040	5040	5040	5040	0
98	20240705	193100	301994550	5040	5040	5040	5040	0
99	20240705	193000	301994550	5040	5040	5040	5040	0
100	20240705	192900	301994550	5040	5040	5040	5040	0
101	20240705	192800	301994550	5040	5040	5040	5040	0
102	20240705	192700	301994550	5040	5040	5040	5040	0
103	20240705	192600	301994550	5040	5040	5040	5040	0
104	20240705	192500	301994550	5040	5040	5040	5040	0
105	20240705	192400	301994550	5040	5040	5040	5040	0
106	20240705	192300	301994550	5040	5040	5040	5040	0
107	20240705	192200	301994550	5040	5040	5040	5040	0
108	20240705	192100	301994550	5040	5040	5040	5040	0
109	20240705	192000	301994550	5040	5040	5040	5040	0
110	20240705	191900	301994550	5040	5040	5040	5040	0
111	20240705	191800	301994550	5040	5040	5040	5040	0
112	20240705	191700	301994550	5040	5040	5040	5040	0
113	20240705	191600	301994550	5040	5040	5040	5040	0
114	20240705	191500	301994550	5040	5040	5040	5040	0
115	20240705	191400	301994550	5040	5040	5040	5040	0
116	20240705	191300	301994550	5040	5040	5040	5040	0
117	20240705	191200	301994550	5040	5040	5040	5040	0
118	20240705	191100	301994550	5040	5040	5040	5040	0
119	20240705	191000	301994550	5040	5040	5040	5040	0
120	20240705	190900	301994550	5040	5040	5040	5040	0
121	20240705	190800	301994550	5040	5040	5040	5040	0
122	20240705	190700	301994550	5040	5040	5040	5040	1017
123	20240705	190600	301994550	5040	5040	5040	5040	0
124	20240705	190500	301994550	5040	5040	5040	5040	0
125	20240705	190400	301994550	5040	5040	5040	5040	0
126	20240705	190300	301994550	5040	5040	5040	5040	0
127	20240705	190200	301994550	5040	5040	5040	5040	0
128	20240705	190100	301994550	5040	5040	5040	5040	0
129	20240705	190000	301994550	5040	5040	5040	5040	0
130	20240705	185900	301994550	5040	5040	5040	5040	0
131	20240705	185800	301994550	5040	5040	5040	5040	0
132	20240705	185700	301994550	5040	5040	5040	5040	0
133	20240705	185600	301994550	5040	5040	5040	5040	0
134	20240705	185500	301994550	5040	5040	5040	5040	0
135	20240705	185400	301994550	5040	5040	5040	5040	0
136	20240705	185300	301994550	5040	5040	5040	5040	0
137	20240705	185200	301994550	5040	5040	5040	5040	0
138	20240705	185100	301994550	5040	5040	5040	5040	0
139	20240705	185000	301994550	5040	5040	5040	5040	0
140	20240705	184900	301994550	5040	5040	5040	5040	0
141	20240705	184800	301994550	5040	5040	5040	5040	0
142	20240705	184700	301994550	5040	5040	5040	5040	0
143	20240705	184600	301994550	5040	5040	5040	5040	0
144	20240705	184500	301994550	5040	5040	5040	5040	0
145	20240705	184400	301994550	5040	5040	5040	5040	0
146	20240705	184300	301994550	5040	5040	5040	5040	0
147	20240705	184200	301994550	5040	5040	5040	5040	0
148	20240705	184100	301994550	5040	5040	5040	5040	0
149	20240705	184000	301994550	5040	5040	5040	5040	0
150	20240705	183900	301994550	5040	5040	5040	5040	0
151	20240705	183800	301994550	5040	5040	5040	5040	0
152	20240705	183700	301994550	5040	5040	5040	5040	1017
153	20240705	183600	301994550	5040	5040	5040	5040	0
154	20240705	183500	301994550	5040	5040	5040	5040	0
155	20240705	183400	301994550	5040	5040	5040	5040	0
156	20240705	183300	301994550	5040	5040	5040	5040	0
157	20240705	183200	301994550	5040	5040	5040	5040	0
158	20240705	183100	301994550	5040	5040	5040	5040	0
159	20240705	183000	301994550	5040	5040	5040	5040	0
160	20240705	182900	301994550	5040	5040	5040	5040	0
161	20240705	182800	301994550	5040	5040	5040	5040	0
162	20240705	182700	301994550	5040	5040	5040	5040	0
163	20240705	182600	301994550	5040	5040	5040	5040	0
164	20240705	182500	301994550	5040	5040	5040	5040	0
165	20240705	182400	301994550	5040	5040	5040	5040	0
166	20240705	182300	301994550	5040	5040	5040	5040	0
167	20240705	182200	301994550	5040	5040	5040	5040	0
168	20240705	182100	301994550	5040	5040	5040	5040	0
169	20240705	182000	301994550	5040	5040	5040	5040	0
170	20240705	181900	301994550	5040	5040	5040	5040	0
171	20240705	181800	301994550	5040	5040	5040	5040	0
172	20240705	181700	301994550	5040	5040	5040	5040	0
173	20240705	181600	301994550	5040	5040	5040	5040	0
174	20240705	181500	301994550	5040	5040	5040	5040	0
175	20240705	181400	301994550	5040	5040	5040	5040	0
176	20240705	181300	301994550	5040	5040	5040	5040	0
177	20240705	181200	301994550	5040	5040	5040	5040	0
178	20240705	181100	301994550	5040	5040	5040	5040	0
179	20240705	181000	301994550	5040	5040	5040	5040	0
180	20240705	180900	301994550	5040	5040	5040	5040	0
181	20240705	180800	301994550	5040	5040	5040	5040	0
182	20240705	180700	301994550	5040	5040	5040	5040	1017
183	20240705	180600	301994550	5040	5040	5040	5040	0
184	20240705	180500	301994550	5040	5040	5040	5040	0
185	20240705	180400	301994550	5040	5040	5040	5040	0
186	20240705	180300	301994550	5040	5040	5040	5040	0
187	20240705	180200	301994550	5040	5040	5040	5040	0
188	20240705	180100	301994550	5040	5040	5040	5040	0
189	20240705	180000	301994550	5040	5040	5040	5040	0
190	20240705	175900	301994550	5040	5040	5040	5040	0
191	20240705	175800	301994550	5040	5040	5040	5040	0
192	20240705	175700	301994550	5040	5040	5040	5040	0
193	20240705	175600	301994550	5040	5040	5040	5040	0
194	20240705	175500	301994550	5040	5040	5040	5040	0
195	20240705	175400	301994550	5040	5040	5040	5040	0
196	20240705	175300	301994550	5040	5040	5040	5040	0
197	20240705	175200	301994550	5040	5040	5040	5040	0
198	20240705	175100	301994550	5040	5040	5040	5040	0
199	20240705	175000	301994550	5040	5040	5040	5040	0
200	20240705	174900	301994550	5040	5040	5040	5040	0
201	20240705	174800	301994550	5040	5040	5040	5040	0
202	20240705	174700	301994550	5040	5040	5040	5040	0
203	20240705	174600	301994550	5040	5040	5040	5040	0
204	20240705	174500	301994550	5040	5040	5040	5040	0
205	20240705	174400	301994550	5040	5040	5040	5040	0
206	20240705	174300	301994550	5040	5040	5040	5040	0
207	20240705	174200	301994550	5040	5040	5040	5040	0
208	20240705	174100	301994550	5040	5040	5040	5040	0
209	20240705	174000	301994550	5040	5040	5040	5040	0
210	20240705	173900	301994550	5040	5040	5040	5040	0
211	20240705	173800	301994550	5040	5040	5040	5040	0
212	20240705	173700	301994550	5040	5040	5040	5040	1017
213	20240705	173600	301994550	5040	5040	5040	5040	0
214	20240705	173500	301994550	5040	5040	5040	5040	0
215	20240705	173400	301994550	5040	5040	5040	5040	0
216	20240705	173300	301994550	5040	5040	5040	5040	0
217	20240705	173200	301994550	5040	5040	5040	5040	0
218	20240705	173100	301994550	5040	5040	5040	5040	0
219	20240705	173000	301994550	5040	5040	5040	5040	0
220	20240705	172900	301994550	5040	5040	5040	5040	0
221	20240705	172800	301994550	5040	5040	5040	5040	0
222	20240705	172700	301994550	5040	5040	5040	5040	0
223	20240705	172600	301994550	5040	5040	5040	5040	0
224	20240705	172500	301994550	5040	5040	5040	5040	0
225	20240705	172400	301994550	5040	5040	5040	5040	0
226	20240705	172300	301994550	5040	5040	5040	5040	0
227	20240705	172200	301994550	5040	5040	5040	5040	0
228	20240705	172100	301994550	5040	5040	5040	5040	0
229	20240705	172000	301994550	5040	5040	5040	5040	0
230	20240705	171900	301994550	5040	5040	5040	5040	0
231	20240705	171800	301994550	5040	5040	5040	5040	0
232	20240705	171700	301994550	5040	5040	5040	5040	0
233	20240705	171600	301994550	5040	5040	5040	5040	0
234	20240705	171500	301994550	5040	5040	5040	5040	0
235	20240705	171400	301994550	5040	5040	5040	5040	0
236	20240705	171300	301994550	5040	5040	5040	5040	0
237	20240705	171200	301994550	5040	5040	5040	5040	0
238	20240705	171100	301994550	5040	5040	5040	5040	0
239	20240705	171000	301994550	5040	5040	5040	5040	0
240	20240705	170900	301994550	5040	5040	5040	5040	0
241	20240705	170800	301994550	5040	5040	5040	5040	0
242	20240705	170700	301994550	5040	5040	5040	5040	1017
243	20240705	170600	301994550	5040	5040	5040	5040	0
244	20240705	170500	301994550	5040	5040	5040	5040	0
245	20240705	170400	301994550	5040	5040	5040	5040	0
246	20240705	170300	301994550	5040	5040	5040	5040	0
247	20240705	170200	301994550	5040	5040	5040	5040	0
248	20240705	170100	301994550	5040	5040	5040	5040	0
249	20240705	170000	301994550	5040	5040	5040	5040	0
250	20240705	165900	301994550	5040	5040	5040	5040	0
251	20240705	165800	301994550	5040	5040	5040	5040	0
252	20240705	165700	301994550	5040	5040	5040	5040	0
253	20240705	165600	301994550	5040	5040	5040	5040	0
254	20240705	165500	301994550	5040	5040	5040	5040	0
255	20240705	165400	301994550	5040	5040	5040	5040	0
256	20240705	165300	301994550	5040	5040	5040	5040	0
257	20240705	165200	301994550	5040	5040	5040	5040	0
258	20240705	165100	301994550	5040	5040	5040	5040	0
259	20240705	165000	301994550	5040	5040	5040	5040	0
260	20240705	164900	301994550	5040	5040	5040	5040	0
261	20240705	164800	301994550	5040	5040	5040	5040	0
262	20240705	164700	301994550	5040	5040	5040	5040	0
263	20240705	164600	301994550	5040	5040	5040	5040	0
264	20240705	164500	301994550	5040	5040	5040	5040	0
265	20240705	164400	301994550	5040	5040	5040	5040	0
266	20240705	164300	301994550	5040	5040	5040	5040	0
267	20240705	164200	301994550	5040	5040	5040	5040	0
268	20240705	164100	301994550	5040	5040	5040	5040	0
269	20240705	164000	301994550	5040	5040	5040	5040	0
270	20240705	163900	301994550	5040	5040	5040	5040	0
271	20240705	163800	301994550	5040	5040	5040	5040	0
272	20240705	163700	301994550	5040	5040	5040	5040	1017
273	20240705	163600	301994550	5040	5040	5040	5040	0
274	20240705	163500	301994550	5040	5040	5040	5040	0
275	20240705	163400	301994550	5040	5040	5040	5040	0
276	20240705	163300	301994550	5040	5040	5040	5040	0
277	20240705	163200	301994550	5040	5040	5040	5040	0
278	20240705	163100	301994550	5040	5040	5040	5040	0
279	20240705	163000	301994550	5040	5040	5040	5040	0
280	20240705	162900	301994550	5040	5040	5040	5040	0
281	20240705	162800	301994550	5040	5040	5040	5040	0
282	20240705	162700	301994550	5040	5040	5040	5040	0
283	20240705	162600	301994550	5040	5040	5040	5040	0
284	20240705	162500	301994550	5040	5040	5040	5040	0
285	20240705	162400	301994550	5040	5040	5040	5040	0
286	20240705	162300	301994550	5040	5040	5040	5040	0
287	20240705	162200	301994550	5040	5040	5040	5040	0
288	20240705	162100	301994550	5040	5040	5040	5040	0
289	20240705	162000	301994550	5040	5040	5040	5040	0
290	20240705	161900	301994550	5040	5040	5040	5040	0
291	20240705	161800	301994550	5040	5040	5040	5040	0
292	20240705	161700	301994550	5040	5040	5040	5040	0
293	20240705	161600	301994550	5040	5040	5040	5040	0
294	20240705	161500	301994550	5040	5040	5040	5040	0
295	20240705	161400	301994550	5040	5040	5040	5040	0
296	20240705	161300	301994550	5040	5040	5040	5040	0
297	20240705	161200	301994550	5040	5040	5040	5040	0
298	20240705	161100	301994550	5040	5040	5040	5040	0
299	20240705	161000	301994550	5040	5040	5040	5040	0
300	20240705	160900	301994550	5040	5040	5040	5040	0
301	20240705	160800	301994550	5040	5040	5040	5040	0
302	20240705	160700	301994550	5040	5040	5040	5040	1017
303	20240705	160600	301994550	5040	5040	5040	5040	0
304	20240705	160500	301994550	5040	5040	5040	5040	0
305	20240705	160400	301994550	5040	5040	5040	5040	0
306	20240705	160300	301994550	5040	5040	5040	5040	0
307	20240705	160200	301994550	5040	5040	5040	5040	0
308	20240705	160100	301994550	5040	5040	5040	5040	0
309	20240705	160000	301994550	5040	5040	5040	5040	0
310	20240705	155900	301994550	5040	5040	5040	5040	0
311	20240705	155800	301994550	5040	5040	5040	5040	0
312	20240705	155700	301994550	5040	5040	5040	5040	0
313	20240705	155600	301994550	5040	5040	5040	5040	0
314	20240705	155500	301994550	5040	5040	5040	5040	0
315	20240705	155400	301994550	5040	5040	5040	5040	0
316	20240705	155300	301994550	5040	5040	5040	5040	0
317	20240705	155200	301994550	5040	5040	5040	5040	0
318	20240705	155100	301994550	5040	5040	5040	5040	0
319	20240705	155000	301994550	5040	5040	5040	5040	0
320	20240705	154900	301994550	5040	5040	5040	5040	0
321	20240705	154800	301994550	5040	5040	5040	5040	0
322	20240705	154700	301994550	5040	5040	5040	5040	0
323	20240705	154600	301994550	5040	5040	5040	5040	0
324	20240705	154500	301994550	5040	5040	5040	5040	0
325	20240705	154400	301994550	5040	5040	5040	5040	0
326	20240705	154300	301994550	5040	5040	5040	5040	0
327	20240705	154200	301994550	5040	5040	5040	5040	0
328	20240705	154100	301994550	5040	5040	5040	5040	0
329	20240705	154000	301994550	5040	5040	5040	5040	0
330	20240705	153900	301994550	5040	5040	5040	5040	0
331	20240705	153800	301994550	5040	5040	5040	5040	0
332	20240705	153700	301994550	5040	5040	5040	5040	1017
333	20240705	153600	301994550	5040	5040	5040	5040	0
334	20240705	153500	301994550	5040	5040	5040	5040	0
335	20240705	153400	301994550	5040	5040	5040	5040	0
336	20240705	153300	301994550	5040	5040	5040	5040	0
337	20240705	153200	301994550	5040	5040	5040	5040	0
338	20240705	153100	301994550	5040	5040	5040	5040	0
339	20240705	153000	301994550	5040	5040	5040	5040	1017
340	20240705	152900	296868870	5050	5050	5050	5050	0
341	20240705	152800	296868870	5050	5050	5050	5050	0
342	20240705	152700	296868870	5050	5050	5050	5050	0
343	20240705	152600	296868870	5050	5050	5050	5050	0
344	20240705	152500	296868870	5050	5050	5050	5050	0
345	20240705	152400	296868870	5050	5050	5050	5050	0
346	20240705	152300	296868870	5050	5050	5050	5050	0
347	20240705	152200	296868870	5050	5050	5050	5050	0
348	20240705	152100	296868870	5050	5050	5050	5050	0
349	20240705	152000	296868870	5050	5050	5050	5050	0
350	20240705	151900	296868870	5050	5050	5060	5050	603
351	20240705	151800	293818770	5040	5060	5060	5040	45
352	20240705	151700	293591910	5060	5060	5060	5060	2
353	20240705	151600	293581790	5060	5050	5060	5040	1848
354	20240705	151500	284260100	5060	5060	5060	5050	17
355	20240705	151400	284174230	5050	5060	5060	5050	13
356	20240705	151300	284108570	5060	5060	5060	5050	4147
357	20240705	151200	263161250	5070	5070	5070	5070	0
358	20240705	151100	263161250	5070	5060	5070	5060	548
359	20240705	151000	260388350	5070	5050	5070	5050	13
360	20240705	150900	260322680	5070	5070	5070	5070	20
361	20240705	150800	260221280	5070	5070	5070	5070	1
362	20240705	150700	260216210	5050	5070	5070	5050	83
363	20240705	150600	259797000	5060	5070	5070	5060	254
364	20240705	150500	258511710	5070	5070	5070	5070	0
365	20240705	150400	258511710	5070	5060	5070	5060	198
366	20240705	150300	257509820	5070	5070	5070	5070	0
367	20240705	150200	257509820	5070	5070	5070	5070	117
368	20240705	150100	256916630	5070	5060	5070	5060	22
369	20240705	150000	256805210	5070	5070	5070	5070	0
370	20240705	145900	256805210	5070	5070	5070	5070	10
371	20240705	145800	256754510	5070	5060	5070	5060	379
372	20240705	145700	254836760	5070	5060	5070	5050	340
373	20240705	145600	253116750	5070	5070	5070	5050	90
374	20240705	145500	252662210	5060	5050	5070	5050	174
375	20240705	145400	251781540	5070	5070	5070	5060	27
376	20240705	145300	251644900	5050	5060	5060	5050	112
377	20240705	145200	251078300	5070	5070	5070	5070	0
378	20240705	145100	251078300	5070	5060	5070	5060	61
379	20240705	145000	250769630	5070	5070	5070	5050	92
380	20240705	144900	250303590	5070	5070	5070	5070	1
381	20240705	144800	250298520	5060	5060	5060	5060	504
382	20240705	144700	247748280	5060	5060	5060	5060	101
383	20240705	144600	247237220	5060	5050	5060	5050	1078
384	20240705	144500	241792810	5050	5060	5060	5050	215
385	20240705	144400	240706910	5060	5060	5060	5060	62
386	20240705	144300	240393190	5060	5060	5060	5060	0
387	20240705	144200	240393190	5060	5060	5060	5060	267
388	20240705	144100	239042170	5060	5060	5060	5060	0
389	20240705	144000	239042170	5060	5060	5060	5060	60
390	20240705	143900	238738570	5060	5050	5060	5050	20
391	20240705	143800	238637470	5060	5060	5060	5060	32
392	20240705	143700	238475550	5060	5060	5060	5060	28
393	20240705	143600	238333870	5060	5060	5060	5060	55
394	20240705	143500	238055570	5070	5070	5070	5060	120
395	20240705	143400	237448340	5060	5060	5060	5060	206
396	20240705	143300	236405980	5060	5060	5060	5060	0
397	20240705	143200	236405980	5060	5060	5060	5050	237
398	20240705	143100	235209060	5060	5060	5060	5060	90
399	20240705	143000	234753660	5070	5070	5070	5070	1
400	20240705	142900	234748590	5060	5060	5070	5060	113
401	20240705	142800	234176800	5070	5070	5070	5060	203
402	20240705	142700	233149590	5060	5060	5070	5060	402
403	20240705	142600	231115450	5070	5070	5070	5070	0
404	20240705	142500	231115450	5070	5070	5070	5070	0
405	20240705	142400	231115450	5070	5060	5070	5050	63
406	20240705	142300	230796780	5070	5060	5070	5060	9
407	20240705	142200	230751230	5070	5060	5070	5060	201
408	20240705	142100	229734160	5060	5070	5070	5060	1361
409	20240705	142000	222847300	5070	5070	5070	5070	100
410	20240705	141900	222340300	5080	5080	5080	5080	0
411	20240705	141800	222340300	5080	5080	5080	5080	0
412	20240705	141700	222340300	5080	5080	5080	5080	5
413	20240705	141600	222314900	5080	5080	5080	5080	0
414	20240705	141500	222314900	5080	5080	5080	5080	4
415	20240705	141400	222294580	5080	5080	5080	5070	3
416	20240705	141300	222279350	5070	5070	5070	5070	2
417	20240705	141200	222269210	5070	5070	5070	5070	43
418	20240705	141100	222051200	5070	5070	5070	5070	0
419	20240705	141000	222051200	5070	5070	5070	5070	211
420	20240705	140900	220981430	5100	5100	5100	5100	0
421	20240705	140800	220981430	5100	5100	5100	5100	1
422	20240705	140700	220976330	5070	5100	5100	5070	88
423	20240705	140600	220530140	5070	5070	5070	5070	2
424	20240705	140500	220520000	5110	5080	5110	5080	1208
425	20240705	140400	214371070	5080	5070	5080	5070	13
426	20240705	140300	214305150	5080	5080	5080	5080	60
427	20240705	140200	214000350	5080	5080	5080	5080	0
428	20240705	140100	214000350	5080	5080	5080	5080	0
429	20240705	140000	214000350	5080	5080	5080	5080	0
430	20240705	135900	214000350	5080	5070	5080	5070	101
431	20240705	135800	213488270	5080	5080	5080	5080	0
432	20240705	135700	213488270	5080	5080	5080	5080	1
433	20240705	135600	213483190	5080	5080	5080	5060	20
434	20240705	135500	213381850	5080	5080	5080	5080	0
435	20240705	135400	213381850	5080	5070	5080	5060	3001
436	20240705	135300	198195930	5080	5080	5080	5080	0
437	20240705	135200	198195930	5080	5080	5080	5080	0
438	20240705	135100	198195930	5080	5080	5080	5080	0
439	20240705	135000	198195930	5080	5080	5080	5080	0
440	20240705	134900	198195930	5080	5080	5080	5080	0
441	20240705	134800	198195930	5080	5080	5080	5080	10
442	20240705	134700	198145130	5080	5080	5080	5080	0
443	20240705	134600	198145130	5080	5070	5080	5070	52
444	20240705	134500	197881480	5070	5070	5070	5070	1
445	20240705	134400	197876410	5060	5060	5060	5060	12
446	20240705	134300	197815690	5070	5070	5070	5070	1
447	20240705	134200	197810620	5070	5070	5070	5070	0
448	20240705	134100	197810620	5070	5060	5070	5060	583
449	20240705	134000	194860610	5070	5070	5070	5070	0
450	20240705	133900	194860610	5070	5070	5080	5070	609
451	20240705	133800	191772920	5070	5070	5070	5070	12
452	20240705	133700	191712080	5080	5080	5080	5080	0
453	20240705	133600	191712080	5080	5080	5080	5080	10
454	20240705	133500	191661280	5080	5080	5080	5080	5
455	20240705	133400	191635880	5080	5080	5080	5080	0
456	20240705	133300	191635880	5080	5080	5080	5080	0
457	20240705	133200	191635880	5080	5080	5080	5080	0
458	20240705	133100	191635880	5080	5080	5080	5080	12
459	20240705	133000	191574920	5090	5090	5090	5090	0
460	20240705	132900	191574920	5090	5090	5090	5090	0
461	20240705	132800	191574920	5090	5090	5090	5090	5
462	20240705	132700	191549470	5090	5090	5090	5090	10
463	20240705	132600	191498570	5090	5090	5090	5090	0
464	20240705	132500	191498570	5090	5090	5090	5090	0
465	20240705	132400	191498570	5090	5090	5090	5090	0
466	20240705	132300	191498570	5090	5090	5090	5090	0
467	20240705	132200	191498570	5090	5080	5090	5080	101
468	20240705	132100	190985480	5080	5080	5080	5080	196
469	20240705	132000	189989800	5080	5080	5080	5080	1
470	20240705	131900	189984720	5080	5080	5080	5080	50
471	20240705	131800	189730720	5080	5080	5080	5080	0
472	20240705	131700	189730720	5080	5080	5080	5080	0
473	20240705	131600	189730720	5080	5070	5080	5070	59
474	20240705	131500	189431570	5070	5060	5070	5060	48
475	20240705	131400	189188680	5070	5070	5070	5070	1
476	20240705	131300	189183610	5070	5070	5070	5070	208
477	20240705	131200	188129050	5070	5070	5070	5070	30
478	20240705	131100	187976950	5070	5070	5070	5070	6
479	20240705	131000	187946530	5070	5070	5070	5070	3
480	20240705	130900	187931320	5070	5070	5070	5070	0
481	20240705	130800	187931320	5070	5070	5070	5070	0
482	20240705	130700	187931320	5070	5070	5070	5070	11
483	20240705	130600	187875550	5070	5070	5070	5070	0
484	20240705	130500	187875550	5070	5070	5070	5070	0
485	20240705	130400	187875550	5070	5070	5070	5070	7
486	20240705	130300	187840060	5070	5070	5070	5070	0
487	20240705	130200	187840060	5070	5070	5070	5070	0
488	20240705	130100	187840060	5070	5070	5070	5070	316
489	20240705	130000	186237940	5070	5060	5070	5060	1210
490	20240705	125900	180114830	5080	5070	5080	5060	3605
491	20240705	125800	161837580	5080	5080	5090	5070	3881
492	20240705	125700	142122130	5090	5080	5090	5080	4
493	20240705	125600	142101800	5090	5080	5090	5080	1623
494	20240705	125500	133855950	5090	5090	5090	5090	7
495	20240705	125400	133820320	5090	5090	5090	5090	62
496	20240705	125300	133504740	5090	5090	5090	5090	0
497	20240705	125200	133504740	5090	5080	5090	5080	71
498	20240705	125100	133143550	5080	5080	5080	5080	60
499	20240705	125000	132838750	5080	5090	5090	5080	6
500	20240705	124900	132808260	5080	5080	5080	5080	12
501	20240705	124800	132747300	5090	5080	5090	5080	133
502	20240705	124700	132071650	5080	5080	5080	5080	1
503	20240705	124600	132066570	5090	5090	5090	5090	0
504	20240705	124500	132066570	5090	5090	5090	5090	40
505	20240705	124400	131862970	5090	5090	5090	5090	2
506	20240705	124300	131852790	5090	5100	5100	5090	888
507	20240705	124200	127331670	5100	5100	5100	5100	0
508	20240705	124100	127331670	5100	5100	5100	5100	1
509	20240705	124000	127326570	5090	5090	5090	5090	12
510	20240705	123900	127265490	5100	5100	5100	5100	0
511	20240705	123800	127265490	5100	5100	5100	5100	0
512	20240705	123700	127265490	5100	5100	5100	5100	1
513	20240705	123600	127260390	5090	5100	5100	5090	102
514	20240705	123500	126740210	5100	5100	5100	5100	100
515	20240705	123400	126230210	5100	5100	5100	5100	0
516	20240705	123300	126230210	5100	5100	5100	5100	0
517	20240705	123200	126230210	5100	5100	5100	5100	0
518	20240705	123100	126230210	5100	5100	5100	5100	11
519	20240705	123000	126174110	5090	5090	5090	5090	0
520	20240705	122900	126174110	5090	5090	5090	5090	0
521	20240705	122800	126174110	5090	5090	5090	5090	0
522	20240705	122700	126174110	5090	5090	5090	5090	0
523	20240705	122600	126174110	5090	5090	5090	5090	0
524	20240705	122500	126174110	5090	5090	5090	5090	514
525	20240705	122400	123557850	5090	5090	5090	5090	0
526	20240705	122300	123557850	5090	5090	5090	5090	0
527	20240705	122200	123557850	5090	5090	5090	5090	0
528	20240705	122100	123557850	5090	5090	5090	5090	0
529	20240705	122000	123557850	5090	5090	5090	5090	3
530	20240705	121900	123542580	5090	5090	5090	5090	0
531	20240705	121800	123542580	5090	5090	5090	5090	0
532	20240705	121700	123542580	5090	5090	5090	5090	0
533	20240705	121600	123542580	5090	5090	5090	5090	0
534	20240705	121500	123542580	5090	5090	5090	5090	0
535	20240705	121400	123542580	5090	5090	5090	5090	0
536	20240705	121300	123542580	5090	5090	5090	5090	0
537	20240705	121200	123542580	5090	5090	5090	5090	12
538	20240705	121100	123481500	5090	5090	5090	5090	0
539	20240705	121000	123481500	5090	5090	5090	5090	0
540	20240705	120900	123481500	5090	5090	5090	5090	0
541	20240705	120800	123481500	5090	5090	5090	5090	400
542	20240705	120700	121445500	5090	5090	5090	5090	181
543	20240705	120600	120524210	5080	5080	5080	5080	0
544	20240705	120500	120524210	5080	5080	5080	5080	0
545	20240705	120400	120524210	5080	5080	5080	5080	0
546	20240705	120300	120524210	5080	5080	5080	5080	1
547	20240705	120200	120519130	5080	5080	5080	5080	0
548	20240705	120100	120519130	5080	5090	5090	5080	715
549	20240705	120000	116884400	5090	5090	5090	5090	177
550	20240705	115900	115983470	5100	5100	5100	5100	0
551	20240705	115800	115983470	5100	5100	5100	5100	0
552	20240705	115700	115983470	5100	5100	5100	5100	0
553	20240705	115600	115983470	5100	5100	5100	5100	0
554	20240705	115500	115983470	5100	5100	5100	5100	0
555	20240705	115400	115983470	5100	5100	5100	5100	0
556	20240705	115300	115983470	5100	5100	5100	5100	0
557	20240705	115200	115983470	5100	5100	5100	5100	0
558	20240705	115100	115983470	5100	5100	5100	5100	11
559	20240705	115000	115927370	5090	5090	5090	5090	0
560	20240705	114900	115927370	5090	5090	5090	5090	0
561	20240705	114800	115927370	5090	5090	5090	5090	0
562	20240705	114700	115927370	5090	5090	5090	5090	0
563	20240705	114600	115927370	5090	5090	5090	5090	211
564	20240705	114500	114853380	5090	5100	5100	5090	112
565	20240705	114400	114282300	5100	5100	5100	5100	0
566	20240705	114300	114282300	5100	5100	5100	5100	0
567	20240705	114200	114282300	5100	5100	5100	5100	0
568	20240705	114100	114282300	5100	5100	5100	5100	0
569	20240705	114000	114282300	5100	5090	5100	5090	61
570	20240705	113900	113971800	5090	5090	5090	5090	100
571	20240705	113800	113462800	5100	5100	5100	5100	0
572	20240705	113700	113462800	5100	5100	5100	5100	0
573	20240705	113600	113462800	5100	5100	5100	5100	0
574	20240705	113500	113462800	5100	5100	5100	5100	0
575	20240705	113400	113462800	5100	5100	5100	5100	5
576	20240705	113300	113437300	5100	5100	5100	5100	1
577	20240705	113200	113432200	5090	5100	5100	5090	41
578	20240705	113100	113223280	5100	5100	5100	5100	1
579	20240705	113000	113218180	5090	5090	5090	5090	360
580	20240705	112900	111385780	5100	5100	5100	5100	0
581	20240705	112800	111385780	5100	5100	5100	5100	1
582	20240705	112700	111380680	5100	5100	5100	5100	0
583	20240705	112600	111380680	5100	5100	5100	5100	11
584	20240705	112500	111324580	5100	5100	5100	5100	0
585	20240705	112400	111324580	5100	5100	5100	5100	0
586	20240705	112300	111324580	5100	5100	5100	5090	5
587	20240705	112200	111299110	5090	5090	5090	5090	9
588	20240705	112100	111253300	5090	5090	5090	5090	3
589	20240705	112000	111238030	5090	5090	5090	5090	3
590	20240705	111900	111222760	5080	5080	5080	5080	234
591	20240705	111800	110034040	5090	5090	5100	5090	528
592	20240705	111700	107346510	5100	5100	5100	5100	16
593	20240705	111600	107264910	5100	5100	5100	5100	1
594	20240705	111500	107259810	5090	5090	5090	5090	14
595	20240705	111400	107188550	5090	5090	5090	5090	0
596	20240705	111300	107188550	5090	5090	5090	5090	33
597	20240705	111200	107020580	5100	5100	5100	5100	0
598	20240705	111100	107020580	5100	5100	5100	5100	0
599	20240705	111000	107020580	5100	5100	5100	5100	0
600	20240705	110900	107020580	5100	5100	5100	5100	57
601	20240705	110800	106729880	5100	5100	5100	5100	0
602	20240705	110700	106729880	5100	5100	5100	5100	23
603	20240705	110600	106612580	5100	5090	5100	5090	446
604	20240705	110500	104338380	5100	5100	5100	5100	3
605	20240705	110400	104323080	5100	5100	5100	5100	0
606	20240705	110300	104323080	5100	5100	5100	5100	0
607	20240705	110200	104323080	5100	5100	5100	5100	1
608	20240705	110100	104317980	5090	5090	5090	5090	76
609	20240705	110000	103931140	5090	5090	5090	5090	2
610	20240705	105900	103920960	5090	5090	5090	5090	100
611	20240705	105800	103411960	5090	5090	5090	5090	51
612	20240705	105700	103152370	5090	5090	5090	5090	431
613	20240705	105600	100958580	5100	5100	5100	5100	0
614	20240705	105500	100958580	5100	5100	5100	5100	0
615	20240705	105400	100958580	5100	5100	5100	5100	0
616	20240705	105300	100958580	5100	5090	5100	5080	1857
617	20240705	105200	91506630	5090	5090	5090	5090	620
618	20240705	105100	88350830	5090	5090	5090	5090	0
619	20240705	105000	88350830	5090	5090	5090	5090	1
620	20240705	104900	88345740	5090	5090	5090	5090	1
621	20240705	104800	88340650	5080	5090	5090	5080	579
622	20240705	104700	85399290	5080	5100	5100	5080	521
623	20240705	104600	82748500	5090	5090	5100	5090	253
624	20240705	104500	81460720	5100	5100	5100	5100	0
625	20240705	104400	81460720	5100	5100	5100	5100	0
626	20240705	104300	81460720	5100	5100	5100	5100	0
627	20240705	104200	81460720	5100	5100	5100	5100	0
628	20240705	104100	81460720	5100	5100	5100	5100	2
629	20240705	104000	81450520	5100	5100	5100	5100	21
630	20240705	103900	81343420	5080	5090	5090	5080	1065
631	20240705	103800	75922720	5100	5100	5100	5100	0
632	20240705	103700	75922720	5100	5100	5100	5090	57
633	20240705	103600	75632520	5110	5110	5110	5110	0
634	20240705	103500	75632520	5110	5110	5110	5110	8
635	20240705	103400	75591640	5110	5110	5110	5110	0
636	20240705	103300	75591640	5110	5110	5110	5110	0
637	20240705	103200	75591640	5110	5110	5110	5110	1
638	20240705	103100	75586530	5090	5090	5090	5090	140
639	20240705	103000	74873930	5110	5110	5110	5090	23
640	20240705	102900	74756820	5090	5090	5090	5090	42
641	20240705	102800	74543040	5090	5090	5090	5090	4
642	20240705	102700	74522680	5090	5090	5090	5090	675
643	20240705	102600	71086930	5110	5110	5110	5110	0
644	20240705	102500	71086930	5110	5110	5110	5110	0
645	20240705	102400	71086930	5110	5110	5110	5110	0
646	20240705	102300	71086930	5110	5110	5110	5110	0
647	20240705	102200	71086930	5110	5110	5110	5110	110
648	20240705	102100	70524830	5110	5110	5110	5110	0
649	20240705	102000	70524830	5110	5110	5110	5110	0
650	20240705	101900	70524830	5110	5110	5110	5110	206
651	20240705	101800	69472170	5120	5120	5120	5120	0
652	20240705	101700	69472170	5120	5120	5120	5120	0
653	20240705	101600	69472170	5120	5090	5120	5090	220
654	20240705	101500	68352340	5120	5120	5120	5120	0
655	20240705	101400	68352340	5120	5110	5120	5090	699
656	20240705	101300	64787510	5120	5110	5120	5110	90
657	20240705	101200	64327500	5120	5120	5120	5120	2
658	20240705	101100	64317260	5120	5120	5120	5120	2
659	20240705	101000	64307020	5120	5110	5120	5110	13
660	20240705	100900	64240580	5120	5110	5120	5110	25
661	20240705	100800	64112810	5120	5120	5120	5120	1
662	20240705	100700	64107690	5130	5130	5130	5130	0
663	20240705	100600	64107690	5130	5130	5130	5130	10
664	20240705	100500	64056390	5120	5120	5120	5120	10
665	20240705	100400	64005190	5130	5130	5130	5130	0
666	20240705	100300	64005190	5130	5130	5130	5130	2
667	20240705	100200	63994930	5130	5120	5130	5120	501
668	20240705	100100	61425460	5110	5110	5110	5110	0
669	20240705	100000	61425460	5110	5120	5120	5110	14
670	20240705	095900	61353900	5120	5120	5120	5120	0
671	20240705	095800	61353900	5120	5120	5120	5120	1
672	20240705	095700	61348780	5120	5120	5120	5120	1
673	20240705	095600	61343660	5120	5120	5120	5120	30
674	20240705	095500	61190060	5130	5130	5130	5130	0
675	20240705	095400	61190060	5130	5130	5130	5130	1
676	20240705	095300	61184930	5110	5130	5130	5110	13
677	20240705	095200	61118480	5110	5110	5110	5110	0
678	20240705	095100	61118480	5110	5110	5110	5110	60
679	20240705	095000	60811880	5130	5130	5130	5130	1
680	20240705	094900	60806750	5120	5110	5130	5110	14
681	20240705	094800	60735180	5130	5130	5130	5130	0
682	20240705	094700	60735180	5130	5130	5130	5130	19
683	20240705	094600	60637710	5130	5130	5130	5130	4
684	20240705	094500	60617190	5130	5110	5130	5110	101
685	20240705	094400	60101060	5110	5130	5130	5110	22
686	20240705	094300	59988440	5130	5110	5130	5110	101
687	20240705	094200	59472310	5110	5110	5110	5110	12
688	20240705	094100	59410990	5130	5100	5130	5100	101
689	20240705	094000	58895860	5100	5100	5100	5100	760
690	20240705	093900	55019860	5100	5110	5110	5100	2120
691	20240705	093800	44186850	5110	5110	5110	5110	40
692	20240705	093700	43982450	5110	5130	5130	5110	3
693	20240705	093600	43967080	5130	5130	5130	5130	0
694	20240705	093500	43967080	5130	5130	5130	5110	26
695	20240705	093400	43834100	5130	5120	5130	5110	830
696	20240705	093300	39591980	5130	5120	5130	5120	1001
697	20240705	093200	34466850	5130	5130	5130	5130	70
698	20240705	093100	34107750	5130	5130	5130	5130	0
699	20240705	093000	34107750	5130	5130	5130	5130	110
700	20240705	092900	33543450	5130	5130	5130	5130	98
701	20240705	092800	33040710	5130	5130	5140	5130	1427
702	20240705	092700	25720190	5150	5150	5150	5150	2
703	20240705	092600	25709890	5140	5150	5150	5140	13
704	20240705	092500	25642950	5130	5130	5150	5130	55
705	20240705	092400	25360780	5150	5150	5150	5150	130
706	20240705	092300	24691280	5150	5150	5150	5150	0
707	20240705	092200	24691280	5150	5140	5150	5130	834
708	20240705	092100	20407080	5130	5140	5150	5130	407
709	20240705	092000	18314250	5150	5140	5150	5140	711
710	20240705	091900	14659700	5140	5120	5140	5120	176
711	20240705	091800	13756770	5130	5130	5130	5130	0
712	20240705	091700	13756770	5130	5130	5130	5130	0
713	20240705	091600	13756770	5130	5130	5130	5130	10
714	20240705	091500	13705470	5130	5130	5130	5130	1
715	20240705	091400	13700340	5090	5100	5100	5090	129
716	20240705	091300	13042690	5140	5100	5140	5100	211
717	20240705	091200	11963370	5140	5140	5140	5140	0
718	20240705	091100	11963370	5140	5140	5140	5140	1
719	20240705	091000	11958230	5140	5110	5140	5110	744
720	20240705	090900	8151730	5110	5110	5110	5110	11
721	20240705	090800	8095520	5100	5100	5100	5100	0
722	20240705	090700	8095520	5100	5090	5100	5090	369
723	20240705	090600	6216010	5090	5090	5090	5090	11
724	20240705	090500	6160020	5100	5100	5100	5100	0
725	20240705	090400	6160020	5100	5090	5100	5090	71
726	20240705	090300	5798430	5110	5110	5110	5110	0
727	20240705	090200	5798430	5110	5090	5110	5090	252
728	20240705	090100	4515730	5090	5100	5100	5090	271
729	20240705	090000	3135570	5100	5080	5100	5080	500