KissMeData/077500/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	195600	222172730	5770	5770	5770	5770	1237
3	20240702	195500	222172730	5770	5770	5770	5770	0
4	20240702	195400	222172730	5770	5770	5770	5770	0
5	20240702	195300	222172730	5770	5770	5770	5770	0
6	20240702	195200	222172730	5770	5770	5770	5770	0
7	20240702	195100	222172730	5770	5770	5770	5770	0
8	20240702	195000	222172730	5770	5770	5770	5770	0
9	20240702	194900	222172730	5770	5770	5770	5770	0
10	20240702	194800	222172730	5770	5770	5770	5770	0
11	20240702	194700	222172730	5770	5770	5770	5770	0
12	20240702	194600	222172730	5770	5770	5770	5770	0
13	20240702	194500	222172730	5770	5770	5770	5770	0
14	20240702	194400	222172730	5770	5770	5770	5770	0
15	20240702	194300	222172730	5770	5770	5770	5770	0
16	20240702	194200	222172730	5770	5770	5770	5770	0
17	20240702	194100	222172730	5770	5770	5770	5770	0
18	20240702	194000	222172730	5770	5770	5770	5770	0
19	20240702	193900	222172730	5770	5770	5770	5770	0
20	20240702	193800	222172730	5770	5770	5770	5770	0
21	20240702	193700	222172730	5770	5770	5770	5770	0
22	20240702	193600	222172730	5770	5770	5770	5770	0
23	20240702	193500	222172730	5770	5770	5770	5770	0
24	20240702	193400	222172730	5770	5770	5770	5770	0
25	20240702	193300	222172730	5770	5770	5770	5770	0
26	20240702	193200	222172730	5770	5770	5770	5770	0
27	20240702	193100	222172730	5770	5770	5770	5770	0
28	20240702	193000	222172730	5770	5770	5770	5770	0
29	20240702	192900	222172730	5770	5770	5770	5770	0
30	20240702	192800	222172730	5770	5770	5770	5770	0
31	20240702	192700	222172730	5770	5770	5770	5770	0
32	20240702	192600	222172730	5770	5770	5770	5770	1237
33	20240702	192500	222172730	5770	5770	5770	5770	0
34	20240702	192400	222172730	5770	5770	5770	5770	0
35	20240702	192300	222172730	5770	5770	5770	5770	0
36	20240702	192200	222172730	5770	5770	5770	5770	0
37	20240702	192100	222172730	5770	5770	5770	5770	0
38	20240702	192000	222172730	5770	5770	5770	5770	0
39	20240702	191900	222172730	5770	5770	5770	5770	0
40	20240702	191800	222172730	5770	5770	5770	5770	0
41	20240702	191700	222172730	5770	5770	5770	5770	0
42	20240702	191600	222172730	5770	5770	5770	5770	0
43	20240702	191500	222172730	5770	5770	5770	5770	0
44	20240702	191400	222172730	5770	5770	5770	5770	0
45	20240702	191300	222172730	5770	5770	5770	5770	0
46	20240702	191200	222172730	5770	5770	5770	5770	0
47	20240702	191100	222172730	5770	5770	5770	5770	0
48	20240702	191000	222172730	5770	5770	5770	5770	0
49	20240702	190900	222172730	5770	5770	5770	5770	0
50	20240702	190800	222172730	5770	5770	5770	5770	0
51	20240702	190700	222172730	5770	5770	5770	5770	0
52	20240702	190600	222172730	5770	5770	5770	5770	0
53	20240702	190500	222172730	5770	5770	5770	5770	0
54	20240702	190400	222172730	5770	5770	5770	5770	0
55	20240702	190300	222172730	5770	5770	5770	5770	0
56	20240702	190200	222172730	5770	5770	5770	5770	0
57	20240702	190100	222172730	5770	5770	5770	5770	0
58	20240702	190000	222172730	5770	5770	5770	5770	0
59	20240702	185900	222172730	5770	5770	5770	5770	0
60	20240702	185800	222172730	5770	5770	5770	5770	0
61	20240702	185700	222172730	5770	5770	5770	5770	0
62	20240702	185600	222172730	5770	5770	5770	5770	1237
63	20240702	185500	222172730	5770	5770	5770	5770	0
64	20240702	185400	222172730	5770	5770	5770	5770	0
65	20240702	185300	222172730	5770	5770	5770	5770	0
66	20240702	185200	222172730	5770	5770	5770	5770	0
67	20240702	185100	222172730	5770	5770	5770	5770	0
68	20240702	185000	222172730	5770	5770	5770	5770	0
69	20240702	184900	222172730	5770	5770	5770	5770	0
70	20240702	184800	222172730	5770	5770	5770	5770	0
71	20240702	184700	222172730	5770	5770	5770	5770	0
72	20240702	184600	222172730	5770	5770	5770	5770	0
73	20240702	184500	222172730	5770	5770	5770	5770	0
74	20240702	184400	222172730	5770	5770	5770	5770	0
75	20240702	184300	222172730	5770	5770	5770	5770	0
76	20240702	184200	222172730	5770	5770	5770	5770	0
77	20240702	184100	222172730	5770	5770	5770	5770	0
78	20240702	184000	222172730	5770	5770	5770	5770	0
79	20240702	183900	222172730	5770	5770	5770	5770	0
80	20240702	183800	222172730	5770	5770	5770	5770	0
81	20240702	183700	222172730	5770	5770	5770	5770	0
82	20240702	183600	222172730	5770	5770	5770	5770	0
83	20240702	183500	222172730	5770	5770	5770	5770	0
84	20240702	183400	222172730	5770	5770	5770	5770	0
85	20240702	183300	222172730	5770	5770	5770	5770	0
86	20240702	183200	222172730	5770	5770	5770	5770	0
87	20240702	183100	222172730	5770	5770	5770	5770	0
88	20240702	183000	222172730	5770	5770	5770	5770	0
89	20240702	182900	222172730	5770	5770	5770	5770	0
90	20240702	182800	222172730	5770	5770	5770	5770	0
91	20240702	182700	222172730	5770	5770	5770	5770	0
92	20240702	182600	222172730	5770	5770	5770	5770	1237
93	20240702	182500	222172730	5770	5770	5770	5770	0
94	20240702	182400	222172730	5770	5770	5770	5770	0
95	20240702	182300	222172730	5770	5770	5770	5770	0
96	20240702	182200	222172730	5770	5770	5770	5770	0
97	20240702	182100	222172730	5770	5770	5770	5770	0
98	20240702	182000	222172730	5770	5770	5770	5770	0
99	20240702	181900	222172730	5770	5770	5770	5770	0
100	20240702	181800	222172730	5770	5770	5770	5770	0
101	20240702	181700	222172730	5770	5770	5770	5770	0
102	20240702	181600	222172730	5770	5770	5770	5770	0
103	20240702	181500	222172730	5770	5770	5770	5770	0
104	20240702	181400	222172730	5770	5770	5770	5770	0
105	20240702	181300	222172730	5770	5770	5770	5770	0
106	20240702	181200	222172730	5770	5770	5770	5770	0
107	20240702	181100	222172730	5770	5770	5770	5770	0
108	20240702	181000	222172730	5770	5770	5770	5770	0
109	20240702	180900	222172730	5770	5770	5770	5770	0
110	20240702	180800	222172730	5770	5770	5770	5770	0
111	20240702	180700	222172730	5770	5770	5770	5770	0
112	20240702	180600	222172730	5770	5770	5770	5770	0
113	20240702	180500	222172730	5770	5770	5770	5770	0
114	20240702	180400	222172730	5770	5770	5770	5770	0
115	20240702	180300	222172730	5770	5770	5770	5770	0
116	20240702	180200	222172730	5770	5770	5770	5770	0
117	20240702	180100	222172730	5770	5770	5770	5770	0
118	20240702	180000	222172730	5770	5770	5770	5770	0
119	20240702	175900	222172730	5770	5770	5770	5770	0
120	20240702	175800	222172730	5770	5770	5770	5770	0
121	20240702	175700	222172730	5770	5770	5770	5770	0
122	20240702	175600	222172730	5770	5770	5770	5770	1237
123	20240702	175500	222172730	5770	5770	5770	5770	0
124	20240702	175400	222172730	5770	5770	5770	5770	0
125	20240702	175300	222172730	5770	5770	5770	5770	0
126	20240702	175200	222172730	5770	5770	5770	5770	0
127	20240702	175100	222172730	5770	5770	5770	5770	0
128	20240702	175000	222172730	5770	5770	5770	5770	0
129	20240702	174900	222172730	5770	5770	5770	5770	0
130	20240702	174800	222172730	5770	5770	5770	5770	0
131	20240702	174700	222172730	5770	5770	5770	5770	0
132	20240702	174600	222172730	5770	5770	5770	5770	0
133	20240702	174500	222172730	5770	5770	5770	5770	0
134	20240702	174400	222172730	5770	5770	5770	5770	0
135	20240702	174300	222172730	5770	5770	5770	5770	0
136	20240702	174200	222172730	5770	5770	5770	5770	0
137	20240702	174100	222172730	5770	5770	5770	5770	0
138	20240702	174000	222172730	5770	5770	5770	5770	0
139	20240702	173900	222172730	5770	5770	5770	5770	0
140	20240702	173800	222172730	5770	5770	5770	5770	0
141	20240702	173700	222172730	5770	5770	5770	5770	0
142	20240702	173600	222172730	5770	5770	5770	5770	0
143	20240702	173500	222172730	5770	5770	5770	5770	0
144	20240702	173400	222172730	5770	5770	5770	5770	0
145	20240702	173300	222172730	5770	5770	5770	5770	0
146	20240702	173200	222172730	5770	5770	5770	5770	0
147	20240702	173100	222172730	5770	5770	5770	5770	0
148	20240702	173000	222172730	5770	5770	5770	5770	0
149	20240702	172900	222172730	5770	5770	5770	5770	0
150	20240702	172800	222172730	5770	5770	5770	5770	0
151	20240702	172700	222172730	5770	5770	5770	5770	0
152	20240702	172600	222172730	5770	5770	5770	5770	1237
153	20240702	172500	222172730	5770	5770	5770	5770	0
154	20240702	172400	222172730	5770	5770	5770	5770	0
155	20240702	172300	222172730	5770	5770	5770	5770	0
156	20240702	172200	222172730	5770	5770	5770	5770	0
157	20240702	172100	222172730	5770	5770	5770	5770	0
158	20240702	172000	222172730	5770	5770	5770	5770	0
159	20240702	171900	222172730	5770	5770	5770	5770	0
160	20240702	171800	222172730	5770	5770	5770	5770	0
161	20240702	171700	222172730	5770	5770	5770	5770	0
162	20240702	171600	222172730	5770	5770	5770	5770	0
163	20240702	171500	222172730	5770	5770	5770	5770	0
164	20240702	171400	222172730	5770	5770	5770	5770	0
165	20240702	171300	222172730	5770	5770	5770	5770	0
166	20240702	171200	222172730	5770	5770	5770	5770	0
167	20240702	171100	222172730	5770	5770	5770	5770	0
168	20240702	171000	222172730	5770	5770	5770	5770	0
169	20240702	170900	222172730	5770	5770	5770	5770	0
170	20240702	170800	222172730	5770	5770	5770	5770	0
171	20240702	170700	222172730	5770	5770	5770	5770	0
172	20240702	170600	222172730	5770	5770	5770	5770	0
173	20240702	170500	222172730	5770	5770	5770	5770	0
174	20240702	170400	222172730	5770	5770	5770	5770	0
175	20240702	170300	222172730	5770	5770	5770	5770	0
176	20240702	170200	222172730	5770	5770	5770	5770	0
177	20240702	170100	222172730	5770	5770	5770	5770	0
178	20240702	170000	222172730	5770	5770	5770	5770	0
179	20240702	165900	222172730	5770	5770	5770	5770	0
180	20240702	165800	222172730	5770	5770	5770	5770	0
181	20240702	165700	222172730	5770	5770	5770	5770	0
182	20240702	165600	222172730	5770	5770	5770	5770	1237
183	20240702	165500	222172730	5770	5770	5770	5770	0
184	20240702	165400	222172730	5770	5770	5770	5770	0
185	20240702	165300	222172730	5770	5770	5770	5770	0
186	20240702	165200	222172730	5770	5770	5770	5770	0
187	20240702	165100	222172730	5770	5770	5770	5770	0
188	20240702	165000	222172730	5770	5770	5770	5770	0
189	20240702	164900	222172730	5770	5770	5770	5770	0
190	20240702	164800	222172730	5770	5770	5770	5770	0
191	20240702	164700	222172730	5770	5770	5770	5770	0
192	20240702	164600	222172730	5770	5770	5770	5770	0
193	20240702	164500	222172730	5770	5770	5770	5770	0
194	20240702	164400	222172730	5770	5770	5770	5770	0
195	20240702	164300	222172730	5770	5770	5770	5770	0
196	20240702	164200	222172730	5770	5770	5770	5770	0
197	20240702	164100	222172730	5770	5770	5770	5770	0
198	20240702	164000	222172730	5770	5770	5770	5770	0
199	20240702	163900	222172730	5770	5770	5770	5770	0
200	20240702	163800	222172730	5770	5770	5770	5770	0
201	20240702	163700	222172730	5770	5770	5770	5770	0
202	20240702	163600	222172730	5770	5770	5770	5770	0
203	20240702	163500	222172730	5770	5770	5770	5770	0
204	20240702	163400	222172730	5770	5770	5770	5770	0
205	20240702	163300	222172730	5770	5770	5770	5770	0
206	20240702	163200	222172730	5770	5770	5770	5770	0
207	20240702	163100	222172730	5770	5770	5770	5770	0
208	20240702	163000	222172730	5770	5770	5770	5770	0
209	20240702	162900	222172730	5770	5770	5770	5770	0
210	20240702	162800	222172730	5770	5770	5770	5770	0
211	20240702	162700	222172730	5770	5770	5770	5770	0
212	20240702	162600	222172730	5770	5770	5770	5770	1237
213	20240702	162500	222172730	5770	5770	5770	5770	0
214	20240702	162400	222172730	5770	5770	5770	5770	0
215	20240702	162300	222172730	5770	5770	5770	5770	0
216	20240702	162200	222172730	5770	5770	5770	5770	0
217	20240702	162100	222172730	5770	5770	5770	5770	0
218	20240702	162000	222172730	5770	5770	5770	5770	0
219	20240702	161900	222172730	5770	5770	5770	5770	0
220	20240702	161800	222172730	5770	5770	5770	5770	0
221	20240702	161700	222172730	5770	5770	5770	5770	0
222	20240702	161600	222172730	5770	5770	5770	5770	0
223	20240702	161500	222172730	5770	5770	5770	5770	0
224	20240702	161400	222172730	5770	5770	5770	5770	0
225	20240702	161300	222172730	5770	5770	5770	5770	0
226	20240702	161200	222172730	5770	5770	5770	5770	0
227	20240702	161100	222172730	5770	5770	5770	5770	0
228	20240702	161000	222172730	5770	5770	5770	5770	0
229	20240702	160900	222172730	5770	5770	5770	5770	0
230	20240702	160800	222172730	5770	5770	5770	5770	0
231	20240702	160700	222172730	5770	5770	5770	5770	0
232	20240702	160600	222172730	5770	5770	5770	5770	0
233	20240702	160500	222172730	5770	5770	5770	5770	0
234	20240702	160400	222172730	5770	5770	5770	5770	0
235	20240702	160300	222172730	5770	5770	5770	5770	0
236	20240702	160200	222172730	5770	5770	5770	5770	0
237	20240702	160100	222172730	5770	5770	5770	5770	0
238	20240702	160000	222172730	5770	5770	5770	5770	0
239	20240702	155900	222172730	5770	5770	5770	5770	0
240	20240702	155800	222172730	5770	5770	5770	5770	0
241	20240702	155700	222172730	5770	5770	5770	5770	0
242	20240702	155600	222172730	5770	5770	5770	5770	1237
243	20240702	155500	222172730	5770	5770	5770	5770	0
244	20240702	155400	222172730	5770	5770	5770	5770	0
245	20240702	155300	222172730	5770	5770	5770	5770	0
246	20240702	155200	222172730	5770	5770	5770	5770	0
247	20240702	155100	222172730	5770	5770	5770	5770	0
248	20240702	155000	222172730	5770	5770	5770	5770	0
249	20240702	154900	222172730	5770	5770	5770	5770	0
250	20240702	154800	222172730	5770	5770	5770	5770	0
251	20240702	154700	222172730	5770	5770	5770	5770	0
252	20240702	154600	222172730	5770	5770	5770	5770	0
253	20240702	154500	222172730	5770	5770	5770	5770	0
254	20240702	154400	222172730	5770	5770	5770	5770	0
255	20240702	154300	222172730	5770	5770	5770	5770	0
256	20240702	154200	222172730	5770	5770	5770	5770	0
257	20240702	154100	222172730	5770	5770	5770	5770	0
258	20240702	154000	222172730	5770	5770	5770	5770	0
259	20240702	153900	222172730	5770	5770	5770	5770	0
260	20240702	153800	222172730	5770	5770	5770	5770	0
261	20240702	153700	222172730	5770	5770	5770	5770	0
262	20240702	153600	222172730	5770	5770	5770	5770	0
263	20240702	153500	222172730	5770	5770	5770	5770	0
264	20240702	153400	222172730	5770	5770	5770	5770	0
265	20240702	153300	222172730	5770	5770	5770	5770	0
266	20240702	153200	222172730	5770	5770	5770	5770	0
267	20240702	153100	222172730	5770	5770	5770	5770	0
268	20240702	153000	222172730	5770	5770	5770	5770	1237
269	20240702	152900	215035240	5790	5790	5790	5790	0
270	20240702	152800	215035240	5790	5790	5790	5790	0
271	20240702	152700	215035240	5790	5790	5790	5790	0
272	20240702	152600	215035240	5790	5790	5790	5790	0
273	20240702	152500	215035240	5790	5790	5790	5790	0
274	20240702	152400	215035240	5790	5790	5790	5790	0
275	20240702	152300	215035240	5790	5790	5790	5790	0
276	20240702	152200	215035240	5790	5790	5790	5790	0
277	20240702	152100	215035240	5790	5790	5790	5790	0
278	20240702	152000	215035240	5790	5790	5790	5790	0
279	20240702	151900	215035240	5790	5790	5790	5770	87
280	20240702	151800	214531920	5780	5780	5780	5780	7
281	20240702	151700	214491460	5770	5770	5770	5770	0
282	20240702	151600	214491460	5770	5780	5790	5770	2116
283	20240702	151500	202272130	5790	5790	5790	5790	2
284	20240702	151400	202260550	5780	5790	5790	5780	67
285	20240702	151300	201872920	5790	5780	5790	5780	62
286	20240702	151200	201514160	5790	5790	5790	5790	0
287	20240702	151100	201514160	5790	5790	5790	5790	0
288	20240702	151000	201514160	5790	5780	5790	5780	550
289	20240702	150900	198330160	5790	5790	5790	5790	5
290	20240702	150800	198301210	5790	5790	5790	5790	180
291	20240702	150700	197259010	5810	5800	5810	5790	152
292	20240702	150600	196378090	5830	5830	5830	5830	0
293	20240702	150500	196378090	5830	5830	5830	5830	0
294	20240702	150400	196378090	5830	5830	5830	5830	5
295	20240702	150300	196348940	5830	5800	5830	5800	2
296	20240702	150200	196337310	5800	5800	5800	5800	300
297	20240702	150100	194597310	5800	5820	5830	5800	248
298	20240702	150000	193156980	5820	5820	5820	5820	71
299	20240702	145900	192743760	5830	5830	5830	5830	0
300	20240702	145800	192743760	5830	5830	5830	5830	6
301	20240702	145700	192708780	5830	5830	5830	5830	0
302	20240702	145600	192708780	5830	5830	5830	5830	1
303	20240702	145500	192702950	5820	5820	5820	5820	0
304	20240702	145400	192702950	5820	5820	5820	5820	0
305	20240702	145300	192702950	5820	5820	5820	5820	95
306	20240702	145200	192150050	5830	5830	5830	5830	0
307	20240702	145100	192150050	5830	5830	5830	5830	71
308	20240702	145000	191736120	5830	5830	5830	5830	0
309	20240702	144900	191736120	5830	5830	5830	5830	0
310	20240702	144800	191736120	5830	5830	5830	5830	0
311	20240702	144700	191736120	5830	5830	5830	5830	0
312	20240702	144600	191736120	5830	5830	5830	5830	0
313	20240702	144500	191736120	5830	5830	5830	5830	0
314	20240702	144400	191736120	5830	5830	5830	5830	0
315	20240702	144300	191736120	5830	5830	5830	5830	0
316	20240702	144200	191736120	5830	5830	5830	5830	10
317	20240702	144100	191677820	5830	5830	5830	5830	2
318	20240702	144000	191666160	5830	5830	5830	5830	0
319	20240702	143900	191666160	5830	5810	5830	5810	4
320	20240702	143800	191642860	5830	5830	5830	5810	42
321	20240702	143700	191398020	5830	5820	5830	5820	10
322	20240702	143600	191339810	5820	5820	5820	5820	111
323	20240702	143500	190693790	5820	5820	5820	5820	6
324	20240702	143400	190658870	5810	5830	5830	5810	1010
325	20240702	143300	184771570	5830	5830	5830	5830	1
326	20240702	143200	184765740	5820	5800	5820	5800	1003
327	20240702	143100	178929850	5800	5790	5800	5790	216
328	20240702	143000	177678710	5790	5790	5790	5790	11
329	20240702	142900	177615020	5790	5790	5790	5790	11
330	20240702	142800	177551330	5790	5790	5790	5790	10
331	20240702	142700	177493430	5790	5780	5790	5780	2
332	20240702	142600	177481860	5790	5790	5790	5790	0
333	20240702	142500	177481860	5790	5790	5790	5790	0
334	20240702	142400	177481860	5790	5790	5790	5790	0
335	20240702	142300	177481860	5790	5790	5790	5790	0
336	20240702	142200	177481860	5790	5790	5790	5790	1
337	20240702	142100	177476070	5790	5790	5790	5790	0
338	20240702	142000	177476070	5790	5790	5790	5790	5
339	20240702	141900	177447120	5790	5790	5790	5790	0
340	20240702	141800	177447120	5790	5790	5790	5790	42
341	20240702	141700	177203940	5790	5790	5790	5790	0
342	20240702	141600	177203940	5790	5790	5790	5790	0
343	20240702	141500	177203940	5790	5790	5790	5790	0
344	20240702	141400	177203940	5790	5790	5790	5790	0
345	20240702	141300	177203940	5790	5790	5790	5790	0
346	20240702	141200	177203940	5790	5790	5790	5790	178
347	20240702	141100	176173320	5790	5790	5790	5790	0
348	20240702	141000	176173320	5790	5790	5790	5790	0
349	20240702	140900	176173320	5790	5790	5790	5790	0
350	20240702	140800	176173320	5790	5790	5790	5790	0
351	20240702	140700	176173320	5790	5790	5790	5790	1
352	20240702	140600	176167530	5790	5790	5790	5790	0
353	20240702	140500	176167530	5790	5790	5790	5790	0
354	20240702	140400	176167530	5790	5800	5800	5790	1244
355	20240702	140300	168961480	5800	5800	5800	5800	0
356	20240702	140200	168961480	5800	5800	5800	5800	0
357	20240702	140100	168961480	5800	5800	5800	5800	168
358	20240702	140000	167987080	5800	5800	5800	5800	0
359	20240702	135900	167987080	5800	5800	5800	5800	0
360	20240702	135800	167987080	5800	5800	5800	5800	93
361	20240702	135700	167447680	5800	5800	5800	5800	0
362	20240702	135600	167447680	5800	5800	5800	5800	0
363	20240702	135500	167447680	5800	5800	5800	5800	0
364	20240702	135400	167447680	5800	5800	5800	5800	0
365	20240702	135300	167447680	5800	5800	5800	5800	0
366	20240702	135200	167447680	5800	5800	5800	5800	0
367	20240702	135100	167447680	5800	5800	5800	5800	0
368	20240702	135000	167447680	5800	5800	5800	5800	172
369	20240702	134900	166450080	5800	5800	5800	5800	12
370	20240702	134800	166380480	5810	5810	5810	5810	0
371	20240702	134700	166380480	5810	5800	5810	5800	72
372	20240702	134600	165962870	5800	5800	5800	5800	0
373	20240702	134500	165962870	5800	5800	5800	5800	0
374	20240702	134400	165962870	5800	5810	5810	5800	96
375	20240702	134300	165406020	5810	5810	5810	5810	0
376	20240702	134200	165406020	5810	5810	5810	5810	0
377	20240702	134100	165406020	5810	5810	5810	5810	0
378	20240702	134000	165406020	5810	5810	5810	5810	0
379	20240702	133900	165406020	5810	5810	5810	5810	0
380	20240702	133800	165406020	5810	5810	5810	5810	0
381	20240702	133700	165406020	5810	5810	5810	5810	1
382	20240702	133600	165400210	5800	5800	5800	5800	0
383	20240702	133500	165400210	5800	5800	5800	5800	0
384	20240702	133400	165400210	5800	5800	5800	5800	0
385	20240702	133300	165400210	5800	5800	5800	5800	0
386	20240702	133200	165400210	5800	5800	5800	5800	0
387	20240702	133100	165400210	5800	5800	5800	5800	0
388	20240702	133000	165400210	5800	5800	5800	5800	0
389	20240702	132900	165400210	5800	5810	5810	5800	15
390	20240702	132800	165313110	5790	5800	5800	5790	15
391	20240702	132700	165226210	5800	5810	5810	5800	6
392	20240702	132600	165191360	5790	5790	5790	5790	17
393	20240702	132500	165092930	5780	5780	5780	5780	0
394	20240702	132400	165092930	5780	5780	5780	5780	0
395	20240702	132300	165092930	5780	5780	5780	5780	32
396	20240702	132200	164907970	5780	5780	5780	5780	0
397	20240702	132100	164907970	5780	5780	5780	5780	0
398	20240702	132000	164907970	5780	5780	5780	5780	100
399	20240702	131900	164329970	5790	5790	5790	5790	0
400	20240702	131800	164329970	5790	5790	5790	5790	118
401	20240702	131700	163646750	5800	5800	5800	5800	28
402	20240702	131600	163484350	5800	5800	5800	5800	0
403	20240702	131500	163484350	5800	5800	5800	5800	50
404	20240702	131400	163194350	5800	5800	5800	5800	75
405	20240702	131300	162759350	5820	5820	5820	5820	0
406	20240702	131200	162759350	5820	5820	5820	5820	0
407	20240702	131100	162759350	5820	5820	5820	5820	0
408	20240702	131000	162759350	5820	5810	5820	5810	257
409	20240702	130900	161263800	5800	5800	5800	5800	161
410	20240702	130800	160330000	5800	5800	5800	5800	0
411	20240702	130700	160330000	5800	5800	5800	5800	0
412	20240702	130600	160330000	5800	5800	5800	5800	0
413	20240702	130500	160330000	5800	5800	5800	5800	0
414	20240702	130400	160330000	5800	5800	5800	5800	738
415	20240702	130300	156049600	5810	5810	5810	5810	0
416	20240702	130200	156049600	5810	5810	5810	5810	17
417	20240702	130100	155950830	5810	5810	5810	5810	30
418	20240702	130000	155776530	5800	5800	5800	5800	0
419	20240702	125900	155776530	5800	5800	5800	5800	10
420	20240702	125800	155718530	5800	5800	5800	5800	0
421	20240702	125700	155718530	5800	5800	5800	5800	0
422	20240702	125600	155718530	5800	5800	5800	5800	0
423	20240702	125500	155718530	5800	5800	5800	5800	0
424	20240702	125400	155718530	5800	5800	5800	5800	0
425	20240702	125300	155718530	5800	5800	5800	5800	1
426	20240702	125200	155712730	5810	5810	5810	5810	0
427	20240702	125100	155712730	5810	5810	5810	5810	1
428	20240702	125000	155706920	5810	5810	5810	5810	1
429	20240702	124900	155701110	5810	5810	5810	5810	7
430	20240702	124800	155660440	5800	5800	5800	5800	283
431	20240702	124700	154019040	5800	5800	5800	5800	2
432	20240702	124600	154007440	5810	5810	5810	5810	0
433	20240702	124500	154007440	5810	5810	5810	5810	0
434	20240702	124400	154007440	5810	5810	5810	5810	0
435	20240702	124300	154007440	5810	5810	5810	5810	0
436	20240702	124200	154007440	5810	5810	5810	5810	0
437	20240702	124100	154007440	5810	5810	5810	5810	0
438	20240702	124000	154007440	5810	5810	5810	5810	0
439	20240702	123900	154007440	5810	5810	5810	5810	10
440	20240702	123800	153949340	5800	5800	5800	5800	200
441	20240702	123700	152789340	5810	5810	5810	5810	15
442	20240702	123600	152702190	5810	5810	5810	5810	165
443	20240702	123500	151743540	5810	5810	5810	5810	9
444	20240702	123400	151691250	5810	5810	5810	5810	39
445	20240702	123300	151464660	5810	5810	5810	5810	10
446	20240702	123200	151406560	5810	5810	5810	5810	10
447	20240702	123100	151348460	5810	5810	5810	5810	0
448	20240702	123000	151348460	5810	5810	5810	5810	0
449	20240702	122900	151348460	5810	5810	5810	5810	0
450	20240702	122800	151348460	5810	5810	5810	5810	54
451	20240702	122700	151034720	5810	5810	5810	5810	0
452	20240702	122600	151034720	5810	5810	5810	5810	0
453	20240702	122500	151034720	5810	5810	5810	5810	0
454	20240702	122400	151034720	5810	5810	5810	5810	0
455	20240702	122300	151034720	5810	5810	5810	5810	0
456	20240702	122200	151034720	5810	5810	5810	5810	0
457	20240702	122100	151034720	5810	5810	5810	5810	372
458	20240702	122000	148873400	5820	5820	5820	5820	1
459	20240702	121900	148867580	5820	5820	5820	5820	0
460	20240702	121800	148867580	5820	5820	5820	5820	5
461	20240702	121700	148838480	5820	5820	5820	5820	0
462	20240702	121600	148838480	5820	5830	5830	5820	576
463	20240702	121500	145486140	5820	5820	5820	5820	0
464	20240702	121400	145486140	5820	5820	5820	5820	0
465	20240702	121300	145486140	5820	5820	5820	5820	100
466	20240702	121200	144904140	5830	5830	5830	5830	0
467	20240702	121100	144904140	5830	5830	5830	5830	0
468	20240702	121000	144904140	5830	5830	5830	5830	0
469	20240702	120900	144904140	5830	5830	5830	5830	166
470	20240702	120800	143936360	5830	5830	5830	5830	0
471	20240702	120700	143936360	5830	5830	5830	5830	107
472	20240702	120600	143312550	5830	5830	5830	5830	44
473	20240702	120500	143056030	5830	5830	5830	5830	28
474	20240702	120400	142892790	5820	5820	5820	5820	0
475	20240702	120300	142892790	5820	5820	5820	5820	237
476	20240702	120200	141513450	5820	5820	5820	5820	0
477	20240702	120100	141513450	5820	5820	5820	5820	100
478	20240702	120000	140931450	5820	5820	5820	5820	0
479	20240702	115900	140931450	5820	5820	5820	5820	7
480	20240702	115800	140890710	5820	5820	5820	5820	0
481	20240702	115700	140890710	5820	5820	5820	5820	0
482	20240702	115600	140890710	5820	5820	5820	5820	0
483	20240702	115500	140890710	5820	5820	5820	5820	0
484	20240702	115400	140890710	5820	5820	5820	5820	0
485	20240702	115300	140890710	5820	5820	5820	5820	100
486	20240702	115200	140308710	5820	5820	5820	5820	0
487	20240702	115100	140308710	5820	5820	5820	5820	4
488	20240702	115000	140285430	5820	5820	5820	5820	2
489	20240702	114900	140273790	5820	5820	5820	5820	0
490	20240702	114800	140273790	5820	5820	5820	5820	0
491	20240702	114700	140273790	5820	5820	5820	5820	0
492	20240702	114600	140273790	5820	5820	5820	5820	80
493	20240702	114500	139808190	5820	5820	5820	5820	184
494	20240702	114400	138737310	5820	5820	5820	5820	0
495	20240702	114300	138737310	5820	5820	5820	5820	0
496	20240702	114200	138737310	5820	5820	5820	5820	0
497	20240702	114100	138737310	5820	5820	5820	5820	8
498	20240702	114000	138690750	5820	5820	5820	5820	0
499	20240702	113900	138690750	5820	5820	5820	5820	15
500	20240702	113800	138603450	5820	5820	5820	5820	5
501	20240702	113700	138574350	5820	5820	5820	5820	0
502	20240702	113600	138574350	5820	5820	5820	5820	14
503	20240702	113500	138492870	5820	5820	5820	5820	0
504	20240702	113400	138492870	5820	5820	5820	5820	0
505	20240702	113300	138492870	5820	5820	5820	5820	21
506	20240702	113200	138370650	5820	5820	5820	5820	0
507	20240702	113100	138370650	5820	5820	5820	5820	14
508	20240702	113000	138289170	5820	5820	5820	5820	0
509	20240702	112900	138289170	5820	5820	5820	5820	21
510	20240702	112800	138166950	5820	5820	5820	5820	0
511	20240702	112700	138166950	5820	5820	5820	5820	14
512	20240702	112600	138085470	5820	5820	5820	5820	14
513	20240702	112500	138003990	5820	5820	5820	5820	7
514	20240702	112400	137963250	5820	5820	5820	5820	2
515	20240702	112300	137951610	5820	5820	5820	5820	71
516	20240702	112200	137538390	5820	5820	5820	5820	14
517	20240702	112100	137456910	5820	5820	5820	5820	7
518	20240702	112000	137416170	5820	5820	5820	5820	0
519	20240702	111900	137416170	5820	5820	5820	5820	14
520	20240702	111800	137334690	5820	5820	5820	5820	0
521	20240702	111700	137334690	5820	5820	5820	5820	14
522	20240702	111600	137253210	5820	5820	5820	5820	7
523	20240702	111500	137212470	5820	5820	5820	5820	4
524	20240702	111400	137189190	5820	5820	5820	5820	24
525	20240702	111300	137049510	5820	5820	5820	5820	34
526	20240702	111200	136851630	5820	5820	5820	5820	0
527	20240702	111100	136851630	5820	5820	5820	5820	22
528	20240702	111000	136723590	5820	5820	5820	5820	14
529	20240702	110900	136642110	5820	5820	5820	5820	0
530	20240702	110800	136642110	5820	5820	5820	5820	0
531	20240702	110700	136642110	5820	5820	5820	5820	0
532	20240702	110600	136642110	5820	5820	5820	5820	0
533	20240702	110500	136642110	5820	5820	5820	5820	7
534	20240702	110400	136601370	5810	5810	5810	5810	22
535	20240702	110300	136473550	5820	5800	5820	5800	119
536	20240702	110200	135782910	5820	5820	5820	5820	0
537	20240702	110100	135782910	5820	5820	5820	5820	0
538	20240702	110000	135782910	5820	5810	5820	5810	26
539	20240702	105900	135631620	5810	5800	5810	5800	27
540	20240702	105800	135474950	5810	5810	5810	5810	0
541	20240702	105700	135474950	5810	5800	5810	5800	44
542	20240702	105600	135219450	5810	5800	5810	5800	172
543	20240702	105500	134221830	5800	5800	5800	5800	1
544	20240702	105400	134216030	5810	5800	5810	5800	33
545	20240702	105300	134024620	5800	5800	5800	5800	2
546	20240702	105200	134013020	5800	5800	5800	5800	0
547	20240702	105100	134013020	5800	5800	5800	5800	40
548	20240702	105000	133781020	5820	5810	5820	5800	2734
549	20240702	104900	117921620	5820	5820	5820	5820	0
550	20240702	104800	117921620	5820	5820	5820	5820	1
551	20240702	104700	117915800	5820	5820	5820	5820	20
552	20240702	104600	117799400	5810	5810	5810	5810	0
553	20240702	104500	117799400	5810	5810	5810	5810	142
554	20240702	104400	116974380	5820	5820	5820	5820	5
555	20240702	104300	116945280	5820	5820	5820	5820	21
556	20240702	104200	116823060	5820	5810	5820	5810	263
557	20240702	104100	115294960	5810	5810	5810	5810	5
558	20240702	104000	115265910	5810	5810	5810	5810	20
559	20240702	103900	115149710	5810	5810	5810	5810	0
560	20240702	103800	115149710	5810	5810	5810	5810	7
561	20240702	103700	115109040	5810	5810	5810	5810	23
562	20240702	103600	114975410	5810	5810	5810	5810	0
563	20240702	103500	114975410	5810	5810	5810	5810	27
564	20240702	103400	114818540	5810	5810	5810	5810	0
565	20240702	103300	114818540	5810	5810	5810	5810	20
566	20240702	103200	114702340	5810	5810	5810	5810	15
567	20240702	103100	114615190	5800	5800	5810	5800	959
568	20240702	103000	109052650	5800	5800	5800	5800	0
569	20240702	102900	109052650	5800	5800	5800	5800	0
570	20240702	102800	109052650	5800	5800	5800	5800	1
571	20240702	102700	109046850	5800	5800	5800	5800	0
572	20240702	102600	109046850	5800	5790	5800	5790	2
573	20240702	102500	109035260	5790	5790	5790	5790	0
574	20240702	102400	109035260	5790	5790	5790	5790	0
575	20240702	102300	109035260	5790	5790	5790	5790	61
576	20240702	102200	108682070	5800	5800	5800	5800	0
577	20240702	102100	108682070	5800	5800	5800	5800	0
578	20240702	102000	108682070	5800	5790	5800	5790	8
579	20240702	101900	108635740	5790	5780	5790	5780	222
580	20240702	101800	107351470	5780	5780	5780	5780	30
581	20240702	101700	107178070	5790	5790	5790	5780	9
582	20240702	101600	107125970	5790	5780	5790	5780	23
583	20240702	101500	106993020	5790	5770	5790	5770	4
584	20240702	101400	106969900	5770	5770	5770	5770	0
585	20240702	101300	106969900	5770	5770	5770	5770	2
586	20240702	101200	106958360	5790	5770	5790	5770	241
587	20240702	101100	105567770	5770	5770	5770	5770	401
588	20240702	101000	103254000	5780	5780	5780	5780	15
589	20240702	100900	103167300	5800	5800	5800	5800	0
590	20240702	100800	103167300	5800	5780	5800	5770	260
591	20240702	100700	101665590	5780	5780	5780	5780	0
592	20240702	100600	101665590	5780	5780	5780	5780	67
593	20240702	100500	101278330	5780	5780	5780	5780	0
594	20240702	100400	101278330	5780	5770	5780	5770	94
595	20240702	100300	100735350	5780	5800	5800	5780	163
596	20240702	100200	99793010	5780	5780	5780	5780	0
597	20240702	100100	99793010	5780	5770	5780	5770	174
598	20240702	100000	98788720	5770	5770	5770	5770	22
599	20240702	095900	98661780	5770	5770	5770	5760	9
600	20240702	095800	98609910	5770	5770	5770	5770	0
601	20240702	095700	98609910	5770	5770	5770	5770	0
602	20240702	095600	98609910	5770	5760	5770	5760	11
603	20240702	095500	98546540	5770	5770	5770	5770	10
604	20240702	095400	98488840	5770	5770	5770	5750	421
605	20240702	095300	96067670	5760	5790	5790	5760	48
606	20240702	095200	95791160	5790	5800	5800	5750	888
607	20240702	095100	90678560	5800	5800	5800	5800	44
608	20240702	095000	90423360	5800	5770	5800	5770	40
609	20240702	094900	90192530	5800	5800	5800	5760	5
610	20240702	094800	90163630	5770	5770	5770	5770	84
611	20240702	094700	89678950	5770	5770	5770	5770	238
612	20240702	094600	88305690	5770	5770	5770	5770	6
613	20240702	094500	88271070	5770	5770	5770	5750	17
614	20240702	094400	88173280	5760	5760	5770	5760	206
615	20240702	094300	86986600	5770	5780	5780	5760	1692
616	20240702	094200	77235150	5800	5780	5800	5780	289
617	20240702	094100	75564690	5780	5780	5780	5780	221
618	20240702	094000	74287310	5780	5780	5780	5780	0
619	20240702	093900	74287310	5780	5780	5780	5780	58
620	20240702	093800	73952070	5790	5800	5800	5790	454
621	20240702	093700	71322990	5830	5830	5830	5830	0
622	20240702	093600	71322990	5830	5780	5830	5770	676
623	20240702	093500	67419030	5780	5790	5800	5780	1244
624	20240702	093400	60225070	5800	5800	5800	5780	1984
625	20240702	093300	48729310	5800	5820	5820	5800	861
626	20240702	093200	43726330	5850	5850	5850	5850	3
627	20240702	093100	43708780	5850	5850	5850	5850	8
628	20240702	093000	43661980	5850	5850	5850	5850	0
629	20240702	092900	43661980	5850	5850	5850	5850	0
630	20240702	092800	43661980	5850	5820	5850	5820	994
631	20240702	092700	37876660	5830	5840	5840	5830	2002
632	20240702	092600	26194990	5850	5850	5850	5850	0
633	20240702	092500	26194990	5850	5850	5850	5850	1
634	20240702	092400	26189140	5840	5840	5840	5840	0
635	20240702	092300	26189140	5840	5840	5840	5840	202
636	20240702	092200	25009460	5860	5860	5860	5860	1
637	20240702	092100	25003600	5860	5860	5860	5860	1
638	20240702	092000	24997740	5850	5850	5850	5850	7
639	20240702	091900	24956790	5840	5840	5840	5840	0
640	20240702	091800	24956790	5840	5840	5840	5840	0
641	20240702	091700	24956790	5840	5840	5840	5840	1
642	20240702	091600	24950950	5840	5860	5860	5840	136
643	20240702	091500	24156690	5840	5840	5840	5840	78
644	20240702	091400	23701170	5840	5840	5840	5840	496
645	20240702	091300	20804530	5850	5850	5850	5850	269
646	20240702	091200	19230880	5860	5860	5860	5860	0
647	20240702	091100	19230880	5860	5850	5860	5850	206
648	20240702	091000	18023830	5840	5840	5890	5840	318
649	20240702	090900	16166620	5850	5860	5860	5850	1094
650	20240702	090800	9765800	5860	5870	5870	5860	44
651	20240702	090700	9507940	5870	5890	5890	5870	40
652	20240702	090600	9272740	5910	5890	5910	5870	276
653	20240702	090500	7652380	5910	5890	5910	5880	161
654	20240702	090400	6705630	5890	5890	5890	5890	48
655	20240702	090300	6422910	5910	5910	5910	5910	0
656	20240702	090200	6422910	5910	5910	5910	5910	12
657	20240702	090100	6351990	5880	5880	5880	5880	0
658	20240702	090000	6351990	5880	5900	5900	5880	1077