KissMeData/091440/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	200800	307620340	9790	9790	9790	9790	1493
3	20240705	200700	307620340	9790	9790	9790	9790	0
4	20240705	200600	307620340	9790	9790	9790	9790	0
5	20240705	200500	307620340	9790	9790	9790	9790	0
6	20240705	200400	307620340	9790	9790	9790	9790	0
7	20240705	200300	307620340	9790	9790	9790	9790	0
8	20240705	200200	307620340	9790	9790	9790	9790	0
9	20240705	200100	307620340	9790	9790	9790	9790	0
10	20240705	200000	307620340	9790	9790	9790	9790	0
11	20240705	195900	307620340	9790	9790	9790	9790	0
12	20240705	195800	307620340	9790	9790	9790	9790	0
13	20240705	195700	307620340	9790	9790	9790	9790	0
14	20240705	195600	307620340	9790	9790	9790	9790	0
15	20240705	195500	307620340	9790	9790	9790	9790	0
16	20240705	195400	307620340	9790	9790	9790	9790	0
17	20240705	195300	307620340	9790	9790	9790	9790	0
18	20240705	195200	307620340	9790	9790	9790	9790	0
19	20240705	195100	307620340	9790	9790	9790	9790	0
20	20240705	195000	307620340	9790	9790	9790	9790	0
21	20240705	194900	307620340	9790	9790	9790	9790	0
22	20240705	194800	307620340	9790	9790	9790	9790	0
23	20240705	194700	307620340	9790	9790	9790	9790	0
24	20240705	194600	307620340	9790	9790	9790	9790	0
25	20240705	194500	307620340	9790	9790	9790	9790	0
26	20240705	194400	307620340	9790	9790	9790	9790	0
27	20240705	194300	307620340	9790	9790	9790	9790	0
28	20240705	194200	307620340	9790	9790	9790	9790	0
29	20240705	194100	307620340	9790	9790	9790	9790	0
30	20240705	194000	307620340	9790	9790	9790	9790	0
31	20240705	193900	307620340	9790	9790	9790	9790	0
32	20240705	193800	307620340	9790	9790	9790	9790	1493
33	20240705	193700	307620340	9790	9790	9790	9790	0
34	20240705	193600	307620340	9790	9790	9790	9790	0
35	20240705	193500	307620340	9790	9790	9790	9790	0
36	20240705	193400	307620340	9790	9790	9790	9790	0
37	20240705	193300	307620340	9790	9790	9790	9790	0
38	20240705	193200	307620340	9790	9790	9790	9790	0
39	20240705	193100	307620340	9790	9790	9790	9790	0
40	20240705	193000	307620340	9790	9790	9790	9790	0
41	20240705	192900	307620340	9790	9790	9790	9790	0
42	20240705	192800	307620340	9790	9790	9790	9790	0
43	20240705	192700	307620340	9790	9790	9790	9790	0
44	20240705	192600	307620340	9790	9790	9790	9790	0
45	20240705	192500	307620340	9790	9790	9790	9790	0
46	20240705	192400	307620340	9790	9790	9790	9790	0
47	20240705	192300	307620340	9790	9790	9790	9790	0
48	20240705	192200	307620340	9790	9790	9790	9790	0
49	20240705	192100	307620340	9790	9790	9790	9790	0
50	20240705	192000	307620340	9790	9790	9790	9790	0
51	20240705	191900	307620340	9790	9790	9790	9790	0
52	20240705	191800	307620340	9790	9790	9790	9790	0
53	20240705	191700	307620340	9790	9790	9790	9790	0
54	20240705	191600	307620340	9790	9790	9790	9790	0
55	20240705	191500	307620340	9790	9790	9790	9790	0
56	20240705	191400	307620340	9790	9790	9790	9790	0
57	20240705	191300	307620340	9790	9790	9790	9790	0
58	20240705	191200	307620340	9790	9790	9790	9790	0
59	20240705	191100	307620340	9790	9790	9790	9790	0
60	20240705	191000	307620340	9790	9790	9790	9790	0
61	20240705	190900	307620340	9790	9790	9790	9790	0
62	20240705	190800	307620340	9790	9790	9790	9790	1493
63	20240705	190700	307620340	9790	9790	9790	9790	0
64	20240705	190600	307620340	9790	9790	9790	9790	0
65	20240705	190500	307620340	9790	9790	9790	9790	0
66	20240705	190400	307620340	9790	9790	9790	9790	0
67	20240705	190300	307620340	9790	9790	9790	9790	0
68	20240705	190200	307620340	9790	9790	9790	9790	0
69	20240705	190100	307620340	9790	9790	9790	9790	0
70	20240705	190000	307620340	9790	9790	9790	9790	0
71	20240705	185900	307620340	9790	9790	9790	9790	0
72	20240705	185800	307620340	9790	9790	9790	9790	0
73	20240705	185700	307620340	9790	9790	9790	9790	0
74	20240705	185600	307620340	9790	9790	9790	9790	0
75	20240705	185500	307620340	9790	9790	9790	9790	0
76	20240705	185400	307620340	9790	9790	9790	9790	0
77	20240705	185300	307620340	9790	9790	9790	9790	0
78	20240705	185200	307620340	9790	9790	9790	9790	0
79	20240705	185100	307620340	9790	9790	9790	9790	0
80	20240705	185000	307620340	9790	9790	9790	9790	0
81	20240705	184900	307620340	9790	9790	9790	9790	0
82	20240705	184800	307620340	9790	9790	9790	9790	0
83	20240705	184700	307620340	9790	9790	9790	9790	0
84	20240705	184600	307620340	9790	9790	9790	9790	0
85	20240705	184500	307620340	9790	9790	9790	9790	0
86	20240705	184400	307620340	9790	9790	9790	9790	0
87	20240705	184300	307620340	9790	9790	9790	9790	0
88	20240705	184200	307620340	9790	9790	9790	9790	0
89	20240705	184100	307620340	9790	9790	9790	9790	0
90	20240705	184000	307620340	9790	9790	9790	9790	0
91	20240705	183900	307620340	9790	9790	9790	9790	0
92	20240705	183800	307620340	9790	9790	9790	9790	1493
93	20240705	183700	307620340	9790	9790	9790	9790	0
94	20240705	183600	307620340	9790	9790	9790	9790	0
95	20240705	183500	307620340	9790	9790	9790	9790	0
96	20240705	183400	307620340	9790	9790	9790	9790	0
97	20240705	183300	307620340	9790	9790	9790	9790	0
98	20240705	183200	307620340	9790	9790	9790	9790	0
99	20240705	183100	307620340	9790	9790	9790	9790	0
100	20240705	183000	307620340	9790	9790	9790	9790	0
101	20240705	182900	307620340	9790	9790	9790	9790	0
102	20240705	182800	307620340	9790	9790	9790	9790	0
103	20240705	182700	307620340	9790	9790	9790	9790	0
104	20240705	182600	307620340	9790	9790	9790	9790	0
105	20240705	182500	307620340	9790	9790	9790	9790	0
106	20240705	182400	307620340	9790	9790	9790	9790	0
107	20240705	182300	307620340	9790	9790	9790	9790	0
108	20240705	182200	307620340	9790	9790	9790	9790	0
109	20240705	182100	307620340	9790	9790	9790	9790	0
110	20240705	182000	307620340	9790	9790	9790	9790	0
111	20240705	181900	307620340	9790	9790	9790	9790	0
112	20240705	181800	307620340	9790	9790	9790	9790	0
113	20240705	181700	307620340	9790	9790	9790	9790	0
114	20240705	181600	307620340	9790	9790	9790	9790	0
115	20240705	181500	307620340	9790	9790	9790	9790	0
116	20240705	181400	307620340	9790	9790	9790	9790	0
117	20240705	181300	307620340	9790	9790	9790	9790	0
118	20240705	181200	307620340	9790	9790	9790	9790	0
119	20240705	181100	307620340	9790	9790	9790	9790	0
120	20240705	181000	307620340	9790	9790	9790	9790	0
121	20240705	180900	307620340	9790	9790	9790	9790	0
122	20240705	180800	307620340	9790	9790	9790	9790	1493
123	20240705	180700	307620340	9790	9790	9790	9790	0
124	20240705	180600	307620340	9790	9790	9790	9790	0
125	20240705	180500	307620340	9790	9790	9790	9790	0
126	20240705	180400	307620340	9790	9790	9790	9790	0
127	20240705	180300	307620340	9790	9790	9790	9790	0
128	20240705	180200	307620340	9790	9790	9790	9790	0
129	20240705	180100	307620340	9790	9790	9790	9790	0
130	20240705	180000	307620340	9790	9790	9790	9790	0
131	20240705	175900	307620340	9790	9790	9790	9790	0
132	20240705	175800	307620340	9790	9790	9790	9790	0
133	20240705	175700	307620340	9790	9790	9790	9790	0
134	20240705	175600	307620340	9790	9790	9790	9790	0
135	20240705	175500	307620340	9790	9790	9790	9790	0
136	20240705	175400	307620340	9790	9790	9790	9790	0
137	20240705	175300	307620340	9790	9790	9790	9790	0
138	20240705	175200	307620340	9790	9790	9790	9790	0
139	20240705	175100	307620340	9790	9790	9790	9790	0
140	20240705	175000	307620340	9790	9790	9790	9790	0
141	20240705	174900	307620340	9790	9790	9790	9790	0
142	20240705	174800	307620340	9790	9790	9790	9790	0
143	20240705	174700	307620340	9790	9790	9790	9790	0
144	20240705	174600	307620340	9790	9790	9790	9790	0
145	20240705	174500	307620340	9790	9790	9790	9790	0
146	20240705	174400	307620340	9790	9790	9790	9790	0
147	20240705	174300	307620340	9790	9790	9790	9790	0
148	20240705	174200	307620340	9790	9790	9790	9790	0
149	20240705	174100	307620340	9790	9790	9790	9790	0
150	20240705	174000	307620340	9790	9790	9790	9790	0
151	20240705	173900	307620340	9790	9790	9790	9790	0
152	20240705	173800	307620340	9790	9790	9790	9790	1493
153	20240705	173700	307620340	9790	9790	9790	9790	0
154	20240705	173600	307620340	9790	9790	9790	9790	0
155	20240705	173500	307620340	9790	9790	9790	9790	0
156	20240705	173400	307620340	9790	9790	9790	9790	0
157	20240705	173300	307620340	9790	9790	9790	9790	0
158	20240705	173200	307620340	9790	9790	9790	9790	0
159	20240705	173100	307620340	9790	9790	9790	9790	0
160	20240705	173000	307620340	9790	9790	9790	9790	0
161	20240705	172900	307620340	9790	9790	9790	9790	0
162	20240705	172800	307620340	9790	9790	9790	9790	0
163	20240705	172700	307620340	9790	9790	9790	9790	0
164	20240705	172600	307620340	9790	9790	9790	9790	0
165	20240705	172500	307620340	9790	9790	9790	9790	0
166	20240705	172400	307620340	9790	9790	9790	9790	0
167	20240705	172300	307620340	9790	9790	9790	9790	0
168	20240705	172200	307620340	9790	9790	9790	9790	0
169	20240705	172100	307620340	9790	9790	9790	9790	0
170	20240705	172000	307620340	9790	9790	9790	9790	0
171	20240705	171900	307620340	9790	9790	9790	9790	0
172	20240705	171800	307620340	9790	9790	9790	9790	0
173	20240705	171700	307620340	9790	9790	9790	9790	0
174	20240705	171600	307620340	9790	9790	9790	9790	0
175	20240705	171500	307620340	9790	9790	9790	9790	0
176	20240705	171400	307620340	9790	9790	9790	9790	0
177	20240705	171300	307620340	9790	9790	9790	9790	0
178	20240705	171200	307620340	9790	9790	9790	9790	0
179	20240705	171100	307620340	9790	9790	9790	9790	0
180	20240705	171000	307620340	9790	9790	9790	9790	0
181	20240705	170900	307620340	9790	9790	9790	9790	0
182	20240705	170800	307620340	9790	9790	9790	9790	1493
183	20240705	170700	307620340	9790	9790	9790	9790	0
184	20240705	170600	307620340	9790	9790	9790	9790	0
185	20240705	170500	307620340	9790	9790	9790	9790	0
186	20240705	170400	307620340	9790	9790	9790	9790	0
187	20240705	170300	307620340	9790	9790	9790	9790	0
188	20240705	170200	307620340	9790	9790	9790	9790	0
189	20240705	170100	307620340	9790	9790	9790	9790	0
190	20240705	170000	307620340	9790	9790	9790	9790	0
191	20240705	165900	307620340	9790	9790	9790	9790	0
192	20240705	165800	307620340	9790	9790	9790	9790	0
193	20240705	165700	307620340	9790	9790	9790	9790	0
194	20240705	165600	307620340	9790	9790	9790	9790	0
195	20240705	165500	307620340	9790	9790	9790	9790	0
196	20240705	165400	307620340	9790	9790	9790	9790	0
197	20240705	165300	307620340	9790	9790	9790	9790	0
198	20240705	165200	307620340	9790	9790	9790	9790	0
199	20240705	165100	307620340	9790	9790	9790	9790	0
200	20240705	165000	307620340	9790	9790	9790	9790	0
201	20240705	164900	307620340	9790	9790	9790	9790	0
202	20240705	164800	307620340	9790	9790	9790	9790	0
203	20240705	164700	307620340	9790	9790	9790	9790	0
204	20240705	164600	307620340	9790	9790	9790	9790	0
205	20240705	164500	307620340	9790	9790	9790	9790	0
206	20240705	164400	307620340	9790	9790	9790	9790	0
207	20240705	164300	307620340	9790	9790	9790	9790	0
208	20240705	164200	307620340	9790	9790	9790	9790	0
209	20240705	164100	307620340	9790	9790	9790	9790	0
210	20240705	164000	307620340	9790	9790	9790	9790	0
211	20240705	163900	307620340	9790	9790	9790	9790	0
212	20240705	163800	307620340	9790	9790	9790	9790	1493
213	20240705	163700	307620340	9790	9790	9790	9790	0
214	20240705	163600	307620340	9790	9790	9790	9790	0
215	20240705	163500	307620340	9790	9790	9790	9790	0
216	20240705	163400	307620340	9790	9790	9790	9790	0
217	20240705	163300	307620340	9790	9790	9790	9790	0
218	20240705	163200	307620340	9790	9790	9790	9790	0
219	20240705	163100	307620340	9790	9790	9790	9790	0
220	20240705	163000	307620340	9790	9790	9790	9790	0
221	20240705	162900	307620340	9790	9790	9790	9790	0
222	20240705	162800	307620340	9790	9790	9790	9790	0
223	20240705	162700	307620340	9790	9790	9790	9790	0
224	20240705	162600	307620340	9790	9790	9790	9790	0
225	20240705	162500	307620340	9790	9790	9790	9790	0
226	20240705	162400	307620340	9790	9790	9790	9790	0
227	20240705	162300	307620340	9790	9790	9790	9790	0
228	20240705	162200	307620340	9790	9790	9790	9790	0
229	20240705	162100	307620340	9790	9790	9790	9790	0
230	20240705	162000	307620340	9790	9790	9790	9790	0
231	20240705	161900	307620340	9790	9790	9790	9790	0
232	20240705	161800	307620340	9790	9790	9790	9790	0
233	20240705	161700	307620340	9790	9790	9790	9790	0
234	20240705	161600	307620340	9790	9790	9790	9790	0
235	20240705	161500	307620340	9790	9790	9790	9790	0
236	20240705	161400	307620340	9790	9790	9790	9790	0
237	20240705	161300	307620340	9790	9790	9790	9790	0
238	20240705	161200	307620340	9790	9790	9790	9790	0
239	20240705	161100	307620340	9790	9790	9790	9790	0
240	20240705	161000	307620340	9790	9790	9790	9790	0
241	20240705	160900	307620340	9790	9790	9790	9790	0
242	20240705	160800	307620340	9790	9790	9790	9790	1493
243	20240705	160700	307620340	9790	9790	9790	9790	0
244	20240705	160600	307620340	9790	9790	9790	9790	0
245	20240705	160500	307620340	9790	9790	9790	9790	0
246	20240705	160400	307620340	9790	9790	9790	9790	0
247	20240705	160300	307620340	9790	9790	9790	9790	0
248	20240705	160200	307620340	9790	9790	9790	9790	0
249	20240705	160100	307620340	9790	9790	9790	9790	0
250	20240705	160000	307620340	9790	9790	9790	9790	0
251	20240705	155900	307620340	9790	9790	9790	9790	0
252	20240705	155800	307620340	9790	9790	9790	9790	0
253	20240705	155700	307620340	9790	9790	9790	9790	0
254	20240705	155600	307620340	9790	9790	9790	9790	0
255	20240705	155500	307620340	9790	9790	9790	9790	0
256	20240705	155400	307620340	9790	9790	9790	9790	0
257	20240705	155300	307620340	9790	9790	9790	9790	0
258	20240705	155200	307620340	9790	9790	9790	9790	0
259	20240705	155100	307620340	9790	9790	9790	9790	0
260	20240705	155000	307620340	9790	9790	9790	9790	0
261	20240705	154900	307620340	9790	9790	9790	9790	0
262	20240705	154800	307620340	9790	9790	9790	9790	0
263	20240705	154700	307620340	9790	9790	9790	9790	0
264	20240705	154600	307620340	9790	9790	9790	9790	0
265	20240705	154500	307620340	9790	9790	9790	9790	0
266	20240705	154400	307620340	9790	9790	9790	9790	0
267	20240705	154300	307620340	9790	9790	9790	9790	0
268	20240705	154200	307620340	9790	9790	9790	9790	0
269	20240705	154100	307620340	9790	9790	9790	9790	0
270	20240705	154000	307620340	9790	9790	9790	9790	0
271	20240705	153900	307620340	9790	9790	9790	9790	0
272	20240705	153800	307620340	9790	9790	9790	9790	1493
273	20240705	153700	307620340	9790	9790	9790	9790	0
274	20240705	153600	307620340	9790	9790	9790	9790	0
275	20240705	153500	307620340	9790	9790	9790	9790	0
276	20240705	153400	307620340	9790	9790	9790	9790	0
277	20240705	153300	307620340	9790	9790	9790	9790	0
278	20240705	153200	307620340	9790	9790	9790	9790	0
279	20240705	153100	307620340	9790	9790	9790	9790	0
280	20240705	153000	307620340	9790	9790	9790	9790	1493
281	20240705	152900	293003870	9790	9790	9790	9790	0
282	20240705	152800	293003870	9790	9790	9790	9790	0
283	20240705	152700	293003870	9790	9790	9790	9790	0
284	20240705	152600	293003870	9790	9790	9790	9790	0
285	20240705	152500	293003870	9790	9790	9790	9790	0
286	20240705	152400	293003870	9790	9790	9790	9790	0
287	20240705	152300	293003870	9790	9790	9790	9790	0
288	20240705	152200	293003870	9790	9790	9790	9790	0
289	20240705	152100	293003870	9790	9790	9790	9790	0
290	20240705	152000	293003870	9790	9790	9790	9790	0
291	20240705	151900	293003870	9790	9750	9830	9730	141
292	20240705	151800	291630300	9750	9750	9750	9750	13
293	20240705	151700	291503550	9850	9830	9850	9830	229
294	20240705	151600	289249930	9850	9750	9850	9750	502
295	20240705	151500	284322950	9750	9760	9760	9740	566
296	20240705	151400	278805290	9770	9760	9770	9760	3
297	20240705	151300	278776000	9770	9770	9770	9770	0
298	20240705	151200	278776000	9770	9770	9770	9770	51
299	20240705	151100	278277730	9750	9770	9770	9750	110
300	20240705	151000	277205030	9770	9770	9770	9770	2
301	20240705	150900	277185490	9770	9770	9770	9770	20
302	20240705	150800	276990090	9770	9770	9770	9770	84
303	20240705	150700	276169410	9770	9770	9770	9770	0
304	20240705	150600	276169410	9770	9770	9770	9770	10
305	20240705	150500	276071710	9770	9770	9770	9770	0
306	20240705	150400	276071710	9770	9770	9770	9750	6
307	20240705	150300	276013140	9710	9710	9710	9710	29
308	20240705	150200	275731550	9710	9720	9720	9710	124
309	20240705	150100	274526540	9760	9760	9760	9760	0
310	20240705	150000	274526540	9760	9720	9760	9720	25
311	20240705	145900	274283500	9720	9750	9750	9720	391
312	20240705	145800	270479220	9770	9770	9770	9770	0
313	20240705	145700	270479220	9770	9770	9770	9770	20
314	20240705	145600	270283820	9780	9780	9780	9780	0
315	20240705	145500	270283820	9780	9780	9780	9780	0
316	20240705	145400	270283820	9780	9760	9780	9700	226
317	20240705	145300	268089020	9760	9760	9760	9760	0
318	20240705	145200	268089020	9760	9760	9760	9760	0
319	20240705	145100	268089020	9760	9760	9760	9760	0
320	20240705	145000	268089020	9760	9760	9760	9760	3
321	20240705	144900	268059740	9770	9780	9780	9770	2
322	20240705	144800	268040190	9800	9750	9800	9750	501
323	20240705	144700	263130590	9800	9800	9800	9800	0
324	20240705	144600	263130590	9800	9800	9800	9800	0
325	20240705	144500	263130590	9800	9780	9800	9780	8
326	20240705	144400	263052270	9770	9760	9800	9750	8
327	20240705	144300	262974130	9800	9800	9800	9800	0
328	20240705	144200	262974130	9800	9800	9800	9800	0
329	20240705	144100	262974130	9800	9840	9850	9800	102
330	20240705	144000	261970090	9830	9830	9830	9830	0
331	20240705	143900	261970090	9830	9830	9830	9830	0
332	20240705	143800	261970090	9830	9830	9830	9830	0
333	20240705	143700	261970090	9830	9830	9830	9830	0
334	20240705	143600	261970090	9830	9740	9830	9740	600
335	20240705	143500	256096750	9750	9790	9800	9680	2153
336	20240705	143400	235233080	9800	9790	9800	9790	280
337	20240705	143300	232489500	9830	9700	9830	9700	606
338	20240705	143200	226575770	9700	9740	9740	9700	1003
339	20240705	143100	216841510	9870	9870	9870	9870	0
340	20240705	143000	216841510	9870	9850	9870	9850	544
341	20240705	142900	211475160	9880	9780	9880	9780	200
342	20240705	142800	209507860	9730	9740	9740	9700	1714
343	20240705	142700	192877660	9740	9740	9740	9740	50
344	20240705	142600	192390660	9850	9850	9850	9850	0
345	20240705	142500	192390660	9850	9790	9850	9790	100
346	20240705	142400	191407260	9740	9730	9880	9700	1900
347	20240705	142300	172902070	9830	9740	9830	9710	151
348	20240705	142200	171428970	9760	9740	9760	9710	51
349	20240705	142100	170933650	9760	9750	9760	9700	51
350	20240705	142000	170438660	9770	9730	9770	9730	216
351	20240705	141900	168334860	9730	9750	9760	9730	13
352	20240705	141800	168208210	9700	9750	9750	9700	104
353	20240705	141700	167199140	9760	9790	9790	9700	837
354	20240705	141600	159065510	9820	9820	9820	9820	0
355	20240705	141500	159065510	9820	9820	9820	9820	0
356	20240705	141400	159065510	9820	9820	9820	9820	0
357	20240705	141300	159065510	9820	9820	9820	9820	1
358	20240705	141200	159055690	9830	9830	9830	9830	0
359	20240705	141100	159055690	9830	9830	9830	9830	0
360	20240705	141000	159055690	9830	9830	9830	9830	0
361	20240705	140900	159055690	9830	9810	9830	9810	250
362	20240705	140800	156600640	9750	9820	9820	9750	105
363	20240705	140700	155576570	9810	9810	9810	9810	1
364	20240705	140600	155566760	9840	9840	9840	9840	1
365	20240705	140500	155556920	9750	9820	9820	9750	161
366	20240705	140400	153985590	9820	9820	9820	9820	0
367	20240705	140300	153985590	9820	9820	9820	9820	1
368	20240705	140200	153975770	9830	9850	9850	9830	2
369	20240705	140100	153956090	9790	9810	9810	9790	256
370	20240705	140000	151448010	9810	9890	9890	9800	298
371	20240705	135900	148525380	9800	9830	9830	9800	316
372	20240705	135800	145427570	9840	9880	9880	9840	103
373	20240705	135700	144412050	9900	9900	9900	9900	0
374	20240705	135600	144412050	9900	9900	9900	9900	0
375	20240705	135500	144412050	9900	9880	9900	9880	2
376	20240705	135400	144392270	9900	9900	9900	9900	0
377	20240705	135300	144392270	9900	9900	9900	9900	0
378	20240705	135200	144392270	9900	9900	9900	9900	10
379	20240705	135100	144293270	9900	9900	9900	9900	0
380	20240705	135000	144293270	9900	9900	9900	9900	10
381	20240705	134900	144194270	9900	9880	9900	9880	7
382	20240705	134800	144125090	9880	9900	9900	9880	6
383	20240705	134700	144065780	9860	9860	9860	9860	0
384	20240705	134600	144065780	9860	9890	9890	9860	50
385	20240705	134500	143572720	9900	9900	9900	9880	4
386	20240705	134400	143533150	9890	9890	9890	9890	0
387	20240705	134300	143533150	9890	9900	9900	9890	11
388	20240705	134200	143424260	9900	9900	9900	9900	0
389	20240705	134100	143424260	9900	9900	9900	9900	0
390	20240705	134000	143424260	9900	9900	9900	9900	0
391	20240705	133900	143424260	9900	9900	9900	9900	0
392	20240705	133800	143424260	9900	9900	9900	9900	0
393	20240705	133700	143424260	9900	9900	9900	9900	10
394	20240705	133600	143325260	9910	9910	9910	9910	0
395	20240705	133500	143325260	9910	9910	9910	9910	14
396	20240705	133400	143186520	9920	9920	9920	9920	0
397	20240705	133300	143186520	9920	9920	9920	9920	1
398	20240705	133200	143176600	9900	9900	9900	9900	0
399	20240705	133100	143176600	9900	9900	9900	9900	0
400	20240705	133000	143176600	9900	9900	9900	9900	0
401	20240705	132900	143176600	9900	9900	9900	9900	0
402	20240705	132800	143176600	9900	9900	9900	9900	0
403	20240705	132700	143176600	9900	9900	9900	9900	0
404	20240705	132600	143176600	9900	9900	9900	9900	0
405	20240705	132500	143176600	9900	9900	9900	9900	0
406	20240705	132400	143176600	9900	9900	9900	9900	10
407	20240705	132300	143077600	9900	9900	9900	9900	0
408	20240705	132200	143077600	9900	9900	9900	9900	0
409	20240705	132100	143077600	9900	9900	9900	9900	0
410	20240705	132000	143077600	9900	9900	9900	9900	0
411	20240705	131900	143077600	9900	9900	9900	9900	0
412	20240705	131800	143077600	9900	9900	9900	9900	0
413	20240705	131700	143077600	9900	9910	9910	9900	2
414	20240705	131600	143057790	9920	9920	9920	9920	0
415	20240705	131500	143057790	9920	9920	9920	9920	0
416	20240705	131400	143057790	9920	9920	9920	9920	0
417	20240705	131300	143057790	9920	9920	9920	9920	0
418	20240705	131200	143057790	9920	9920	9920	9920	0
419	20240705	131100	143057790	9920	9920	9920	9920	0
420	20240705	131000	143057790	9920	9920	9920	9920	0
421	20240705	130900	143057790	9920	9920	9920	9920	0
422	20240705	130800	143057790	9920	9920	9920	9920	0
423	20240705	130700	143057790	9920	9920	9920	9920	0
424	20240705	130600	143057790	9920	9900	9920	9900	150
425	20240705	130500	141572750	9900	9880	9900	9880	4
426	20240705	130400	141533200	9860	9860	9860	9860	0
427	20240705	130300	141533200	9860	9860	9860	9860	0
428	20240705	130200	141533200	9860	9860	9860	9860	0
429	20240705	130100	141533200	9860	9860	9860	9860	101
430	20240705	130000	140537340	9860	9870	9870	9860	60
431	20240705	125900	139945730	9870	9880	9880	9870	30
432	20240705	125800	139649620	9880	9880	9880	9880	0
433	20240705	125700	139649620	9880	9900	9900	9880	40
434	20240705	125600	139254320	9920	9920	9920	9920	1
435	20240705	125500	139244400	9910	9910	9910	9910	0
436	20240705	125400	139244400	9910	9910	9910	9910	0
437	20240705	125300	139244400	9910	9920	9920	9910	2
438	20240705	125200	139224570	9890	9890	9890	9890	0
439	20240705	125100	139224570	9890	9890	9890	9890	0
440	20240705	125000	139224570	9890	9890	9890	9890	5
441	20240705	124900	139175120	9890	9890	9890	9890	0
442	20240705	124800	139175120	9890	9890	9890	9890	1
443	20240705	124700	139165230	9930	9930	9930	9930	0
444	20240705	124600	139165230	9930	9930	9930	9930	0
445	20240705	124500	139165230	9930	9920	9930	9900	32
446	20240705	124400	138848200	9920	9920	9920	9920	5
447	20240705	124300	138798600	9930	9920	9930	9920	100
448	20240705	124200	137806090	9930	9930	9930	9930	0
449	20240705	124100	137806090	9930	9930	9930	9930	0
450	20240705	124000	137806090	9930	9930	9930	9930	20
451	20240705	123900	137607490	9930	9930	9930	9930	0
452	20240705	123800	137607490	9930	9930	9930	9930	0
453	20240705	123700	137607490	9930	9930	9930	9930	10
454	20240705	123600	137508190	9930	9930	9930	9930	0
455	20240705	123500	137508190	9930	9930	9930	9930	0
456	20240705	123400	137508190	9930	9930	9930	9930	0
457	20240705	123300	137508190	9930	9930	9930	9930	0
458	20240705	123200	137508190	9930	9930	9930	9930	35
459	20240705	123100	137160640	9930	9930	9930	9930	0
460	20240705	123000	137160640	9930	9930	9930	9930	0
461	20240705	122900	137160640	9930	9930	9930	9930	2
462	20240705	122800	137140780	9930	9930	9930	9930	0
463	20240705	122700	137140780	9930	9930	9930	9930	0
464	20240705	122600	137140780	9930	9930	9930	9930	0
465	20240705	122500	137140780	9930	9930	9930	9930	0
466	20240705	122400	137140780	9930	9920	9930	9920	400
467	20240705	122300	133171890	9910	9910	9910	9910	0
468	20240705	122200	133171890	9910	9910	9910	9910	0
469	20240705	122100	133171890	9910	9910	9910	9910	0
470	20240705	122000	133171890	9910	9910	9910	9910	25
471	20240705	121900	132924140	9860	9860	9860	9860	151
472	20240705	121800	131435280	9920	9920	9920	9920	0
473	20240705	121700	131435280	9920	9920	9920	9920	0
474	20240705	121600	131435280	9920	9920	9920	9920	0
475	20240705	121500	131435280	9920	9860	9920	9860	201
476	20240705	121400	129452280	9860	9860	9860	9860	1
477	20240705	121300	129442420	9860	9860	9860	9860	0
478	20240705	121200	129442420	9860	9860	9860	9860	0
479	20240705	121100	129442420	9860	9860	9860	9860	0
480	20240705	121000	129442420	9860	9860	9860	9860	0
481	20240705	120900	129442420	9860	9860	9860	9860	0
482	20240705	120800	129442420	9860	9860	9860	9850	3
483	20240705	120700	129412850	9850	9850	9850	9850	0
484	20240705	120600	129412850	9850	9850	9850	9850	0
485	20240705	120500	129412850	9850	9850	9850	9850	0
486	20240705	120400	129412850	9850	9850	9850	9850	0
487	20240705	120300	129412850	9850	9850	9850	9850	6
488	20240705	120200	129353750	9850	9850	9850	9850	0
489	20240705	120100	129353750	9850	9850	9850	9850	1
490	20240705	120000	129343900	9850	9850	9850	9840	3
491	20240705	115900	129314360	9830	9830	9830	9830	0
492	20240705	115800	129314360	9830	9830	9830	9830	0
493	20240705	115700	129314360	9830	9840	9840	9830	40
494	20240705	115600	128920860	9840	9840	9840	9840	65
495	20240705	115500	128281260	9840	9840	9840	9840	0
496	20240705	115400	128281260	9840	9840	9840	9840	5
497	20240705	115300	128232060	9860	9860	9860	9860	0
498	20240705	115200	128232060	9860	9860	9860	9860	0
499	20240705	115100	128232060	9860	9860	9860	9860	0
500	20240705	115000	128232060	9860	9860	9860	9860	0
501	20240705	114900	128232060	9860	9860	9860	9860	0
502	20240705	114800	128232060	9860	9860	9860	9860	0
503	20240705	114700	128232060	9860	9860	9860	9860	0
504	20240705	114600	128232060	9860	9860	9860	9860	0
505	20240705	114500	128232060	9860	9860	9860	9860	0
506	20240705	114400	128232060	9860	9750	9860	9700	3500
507	20240705	114300	94116530	9750	9750	9750	9750	0
508	20240705	114200	94116530	9750	9760	9760	9750	200
509	20240705	114100	92165050	9760	9760	9760	9760	7
510	20240705	114000	92096730	9770	9770	9770	9770	13
511	20240705	113900	91969720	9780	9780	9780	9780	0
512	20240705	113800	91969720	9780	9780	9780	9780	0
513	20240705	113700	91969720	9780	9790	9790	9780	410
514	20240705	113600	87958820	9790	9790	9790	9790	0
515	20240705	113500	87958820	9790	9790	9790	9790	0
516	20240705	113400	87958820	9790	9810	9810	9790	1000
517	20240705	113300	78155480	9820	9820	9820	9820	0
518	20240705	113200	78155480	9820	9820	9820	9820	0
519	20240705	113100	78155480	9820	9830	9830	9820	304
520	20240705	113000	75169280	9830	9830	9830	9830	1
521	20240705	112900	75159450	9830	9830	9830	9830	0
522	20240705	112800	75159450	9830	9850	9850	9830	226
523	20240705	112700	72936230	9860	9860	9860	9860	0
524	20240705	112600	72936230	9860	9860	9860	9860	0
525	20240705	112500	72936230	9860	9860	9860	9860	0
526	20240705	112400	72936230	9860	9860	9860	9860	0
527	20240705	112300	72936230	9860	9860	9860	9860	2
528	20240705	112200	72916510	9860	9860	9860	9860	0
529	20240705	112100	72916510	9860	9860	9860	9860	0
530	20240705	112000	72916510	9860	9860	9860	9860	0
531	20240705	111900	72916510	9860	9860	9860	9860	0
532	20240705	111800	72916510	9860	9860	9860	9860	5
533	20240705	111700	72867210	9860	9860	9860	9860	0
534	20240705	111600	72867210	9860	9860	9860	9860	0
535	20240705	111500	72867210	9860	9860	9860	9860	11
536	20240705	111400	72758750	9840	9860	9860	9840	61
537	20240705	111300	72158490	9860	9860	9860	9860	0
538	20240705	111200	72158490	9860	9860	9860	9860	0
539	20240705	111100	72158490	9860	9860	9860	9860	0
540	20240705	111000	72158490	9860	9860	9860	9860	0
541	20240705	110900	72158490	9860	9860	9860	9860	0
542	20240705	110800	72158490	9860	9860	9860	9860	100
543	20240705	110700	71172490	9840	9840	9840	9840	0
544	20240705	110600	71172490	9840	9840	9840	9840	0
545	20240705	110500	71172490	9840	9840	9840	9840	0
546	20240705	110400	71172490	9840	9840	9840	9840	0
547	20240705	110300	71172490	9840	9840	9840	9840	67
548	20240705	110200	70513210	9860	9860	9860	9860	0
549	20240705	110100	70513210	9860	9860	9860	9860	100
550	20240705	110000	69527210	9860	9860	9860	9860	63
551	20240705	105900	68906030	9840	9840	9840	9840	0
552	20240705	105800	68906030	9840	9880	9880	9840	209
553	20240705	105700	66846100	9890	9890	9890	9890	0
554	20240705	105600	66846100	9890	9890	9890	9890	0
555	20240705	105500	66846100	9890	9890	9890	9890	0
556	20240705	105400	66846100	9890	9890	9890	9890	0
557	20240705	105300	66846100	9890	9890	9890	9890	0
558	20240705	105200	66846100	9890	9890	9890	9890	0
559	20240705	105100	66846100	9890	9890	9890	9890	0
560	20240705	105000	66846100	9890	9890	9890	9890	1
561	20240705	104900	66836210	9900	9900	9900	9900	0
562	20240705	104800	66836210	9900	9900	9900	9900	0
563	20240705	104700	66836210	9900	9900	9900	9900	0
564	20240705	104600	66836210	9900	9930	9930	9900	12
565	20240705	104500	66717080	9930	9930	9930	9930	0
566	20240705	104400	66717080	9930	9930	9930	9930	1
567	20240705	104300	66707150	9900	9900	9900	9900	0
568	20240705	104200	66707150	9900	9900	9900	9900	0
569	20240705	104100	66707150	9900	9900	9900	9900	0
570	20240705	104000	66707150	9900	9900	9900	9900	0
571	20240705	103900	66707150	9900	9900	9900	9900	0
572	20240705	103800	66707150	9900	9900	9900	9900	0
573	20240705	103700	66707150	9900	9900	9900	9900	200
574	20240705	103600	64727150	9890	9890	9890	9890	8
575	20240705	103500	64648030	9830	9890	9890	9830	35
576	20240705	103400	64303520	9900	9900	9900	9900	0
577	20240705	103300	64303520	9900	9900	9900	9900	1
578	20240705	103200	64293620	9930	9930	9930	9930	0
579	20240705	103100	64293620	9930	9930	9930	9930	0
580	20240705	103000	64293620	9930	9930	9930	9930	1
581	20240705	102900	64283690	9930	9930	9930	9930	0
582	20240705	102800	64283690	9930	9930	9930	9930	0
583	20240705	102700	64283690	9930	9930	9930	9930	500
584	20240705	102600	59318690	9930	9930	9930	9930	18
585	20240705	102500	59139950	9910	9930	9930	9910	2
586	20240705	102400	59120110	9910	9910	9910	9910	0
587	20240705	102300	59120110	9910	9910	9910	9910	0
588	20240705	102200	59120110	9910	9910	9910	9910	0
589	20240705	102100	59120110	9910	9910	9910	9910	0
590	20240705	102000	59120110	9910	9910	9910	9910	200
591	20240705	101900	57138110	9910	9910	9910	9910	300
592	20240705	101800	54165110	9910	9910	9910	9910	0
593	20240705	101700	54165110	9910	9910	9910	9910	0
594	20240705	101600	54165110	9910	9910	9910	9910	0
595	20240705	101500	54165110	9910	9910	9910	9910	0
596	20240705	101400	54165110	9910	9910	9910	9910	0
597	20240705	101300	54165110	9910	9880	9910	9880	10
598	20240705	101200	54066280	9880	9880	9880	9880	14
599	20240705	101100	53927960	9910	9910	9910	9910	0
600	20240705	101000	53927960	9910	9910	9910	9910	0
601	20240705	100900	53927960	9910	9870	9910	9870	930
602	20240705	100800	44729360	9870	9870	9870	9870	0
603	20240705	100700	44729360	9870	9880	9880	9870	16
604	20240705	100600	44571320	9880	9880	9880	9880	1
605	20240705	100500	44561440	9880	9880	9880	9880	101
606	20240705	100400	43563560	9880	9880	9880	9880	4
607	20240705	100300	43524040	9880	9880	9880	9880	0
608	20240705	100200	43524040	9880	9880	9880	9880	0
609	20240705	100100	43524040	9880	9880	9880	9880	0
610	20240705	100000	43524040	9880	9880	9880	9880	0
611	20240705	095900	43524040	9880	9880	9880	9880	0
612	20240705	095800	43524040	9880	9880	9880	9880	1
613	20240705	095700	43514160	9830	9830	9830	9830	0
614	20240705	095600	43514160	9830	9830	9830	9830	0
615	20240705	095500	43514160	9830	9830	9830	9830	0
616	20240705	095400	43514160	9830	9830	9830	9830	0
617	20240705	095300	43514160	9830	9830	9830	9830	108
618	20240705	095200	42452520	9830	9830	9830	9830	202
619	20240705	095100	40466860	9820	9830	9830	9820	13
620	20240705	095000	40339190	9830	9830	9830	9830	0
621	20240705	094900	40339190	9830	9830	9830	9830	10
622	20240705	094800	40240890	9830	9830	9830	9830	0
623	20240705	094700	40240890	9830	9830	9830	9830	200
624	20240705	094600	38274890	9800	9830	9830	9800	656
625	20240705	094500	31845370	9830	9840	9840	9830	109
626	20240705	094400	30772900	9830	9850	9850	9830	22
627	20240705	094300	30556420	9850	9860	9860	9850	29
628	20240705	094200	30270680	9860	9860	9860	9860	21
629	20240705	094100	30063620	9830	9830	9830	9830	0
630	20240705	094000	30063620	9830	9830	9830	9830	0
631	20240705	093900	30063620	9830	9830	9830	9830	0
632	20240705	093800	30063620	9830	9830	9830	9830	0
633	20240705	093700	30063620	9830	9830	9830	9830	0
634	20240705	093600	30063620	9830	9830	9830	9830	516
635	20240705	093500	24991340	9900	9900	9900	9900	0
636	20240705	093400	24991340	9900	9900	9900	9900	0
637	20240705	093300	24991340	9900	9910	9910	9900	206
638	20240705	093200	22950080	9910	9910	9910	9910	200
639	20240705	093100	20968080	9910	9900	9910	9900	500
640	20240705	093000	16015520	9810	9850	9850	9800	358
641	20240705	092900	12503890	9870	9870	9870	9870	0
642	20240705	092800	12503890	9870	9870	9870	9870	0
643	20240705	092700	12503890	9870	9870	9870	9870	9
644	20240705	092600	12415060	9870	9870	9870	9870	0
645	20240705	092500	12415060	9870	9900	9900	9870	12
646	20240705	092400	12296490	9910	9910	9910	9910	0
647	20240705	092300	12296490	9910	9910	9910	9910	0
648	20240705	092200	12296490	9910	9910	9910	9910	8
649	20240705	092100	12217210	9910	9910	9910	9910	92
650	20240705	092000	11305490	9910	9910	9910	9910	11
651	20240705	091900	11196480	9950	9940	9950	9940	22
652	20240705	091800	10977600	9960	9960	9960	9960	0
653	20240705	091700	10977600	9960	9960	9960	9960	0
654	20240705	091600	10977600	9960	9960	9960	9960	0
655	20240705	091500	10977600	9960	9980	9980	9960	5
656	20240705	091400	10927750	9890	9900	9900	9890	8
657	20240705	091300	10848600	9890	9890	9890	9890	0
658	20240705	091200	10848600	9890	9890	9890	9890	0
659	20240705	091100	10848600	9890	9890	9890	9890	0
660	20240705	091000	10848600	9890	9890	9890	9890	0
661	20240705	090900	10848600	9890	9900	9900	9880	28
662	20240705	090800	10571610	10000	10000	10000	10000	0
663	20240705	090700	10571610	10000	10000	10000	10000	0
664	20240705	090600	10571610	10000	10000	10000	10000	0
665	20240705	090500	10571610	10000	10000	10000	10000	0
666	20240705	090400	10571610	10000	9950	10000	9950	300
667	20240705	090300	7574850	9850	9850	9850	9850	0
668	20240705	090200	7574850	9850	9860	9860	9850	739
669	20240705	090100	295500	9850	9850	9850	9850	0
670	20240705	090000	295500	9850	9850	9850	9850	30