KissMeData/006140/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184800	102447610	6650	6650	6650	6650	246
3	20240705	184700	102447610	6650	6650	6650	6650	0
4	20240705	184600	102447610	6650	6650	6650	6650	0
5	20240705	184500	102447610	6650	6650	6650	6650	0
6	20240705	184400	102447610	6650	6650	6650	6650	0
7	20240705	184300	102447610	6650	6650	6650	6650	0
8	20240705	184200	102447610	6650	6650	6650	6650	0
9	20240705	184100	102447610	6650	6650	6650	6650	0
10	20240705	184000	102447610	6650	6650	6650	6650	0
11	20240705	183900	102447610	6650	6650	6650	6650	0
12	20240705	183800	102447610	6650	6650	6650	6650	0
13	20240705	183700	102447610	6650	6650	6650	6650	0
14	20240705	183600	102447610	6650	6650	6650	6650	0
15	20240705	183500	102447610	6650	6650	6650	6650	0
16	20240705	183400	102447610	6650	6650	6650	6650	0
17	20240705	183300	102447610	6650	6650	6650	6650	0
18	20240705	183200	102447610	6650	6650	6650	6650	0
19	20240705	183100	102447610	6650	6650	6650	6650	0
20	20240705	183000	102447610	6650	6650	6650	6650	0
21	20240705	182900	102447610	6650	6650	6650	6650	0
22	20240705	182800	102447610	6650	6650	6650	6650	0
23	20240705	182700	102447610	6650	6650	6650	6650	0
24	20240705	182600	102447610	6650	6650	6650	6650	0
25	20240705	182500	102447610	6650	6650	6650	6650	0
26	20240705	182400	102447610	6650	6650	6650	6650	0
27	20240705	182300	102447610	6650	6650	6650	6650	0
28	20240705	182200	102447610	6650	6650	6650	6650	0
29	20240705	182100	102447610	6650	6650	6650	6650	0
30	20240705	182000	102447610	6650	6650	6650	6650	0
31	20240705	181900	102447610	6650	6650	6650	6650	0
32	20240705	181800	102447610	6650	6650	6650	6650	246
33	20240705	181700	102447610	6650	6650	6650	6650	0
34	20240705	181600	102447610	6650	6650	6650	6650	0
35	20240705	181500	102447610	6650	6650	6650	6650	0
36	20240705	181400	102447610	6650	6650	6650	6650	0
37	20240705	181300	102447610	6650	6650	6650	6650	0
38	20240705	181200	102447610	6650	6650	6650	6650	0
39	20240705	181100	102447610	6650	6650	6650	6650	0
40	20240705	181000	102447610	6650	6650	6650	6650	0
41	20240705	180900	102447610	6650	6650	6650	6650	0
42	20240705	180800	102447610	6650	6650	6650	6650	0
43	20240705	180700	102447610	6650	6650	6650	6650	0
44	20240705	180600	102447610	6650	6650	6650	6650	0
45	20240705	180500	102447610	6650	6650	6650	6650	0
46	20240705	180400	102447610	6650	6650	6650	6650	0
47	20240705	180300	102447610	6650	6650	6650	6650	0
48	20240705	180200	102447610	6650	6650	6650	6650	0
49	20240705	180100	102447610	6650	6650	6650	6650	0
50	20240705	180000	102447610	6650	6650	6650	6650	0
51	20240705	175900	102447610	6650	6650	6650	6650	0
52	20240705	175800	102447610	6650	6650	6650	6650	0
53	20240705	175700	102447610	6650	6650	6650	6650	0
54	20240705	175600	102447610	6650	6650	6650	6650	0
55	20240705	175500	102447610	6650	6650	6650	6650	0
56	20240705	175400	102447610	6650	6650	6650	6650	0
57	20240705	175300	102447610	6650	6650	6650	6650	0
58	20240705	175200	102447610	6650	6650	6650	6650	0
59	20240705	175100	102447610	6650	6650	6650	6650	0
60	20240705	175000	102447610	6650	6650	6650	6650	0
61	20240705	174900	102447610	6650	6650	6650	6650	0
62	20240705	174800	102447610	6650	6650	6650	6650	246
63	20240705	174700	102447610	6650	6650	6650	6650	0
64	20240705	174600	102447610	6650	6650	6650	6650	0
65	20240705	174500	102447610	6650	6650	6650	6650	0
66	20240705	174400	102447610	6650	6650	6650	6650	0
67	20240705	174300	102447610	6650	6650	6650	6650	0
68	20240705	174200	102447610	6650	6650	6650	6650	0
69	20240705	174100	102447610	6650	6650	6650	6650	0
70	20240705	174000	102447610	6650	6650	6650	6650	0
71	20240705	173900	102447610	6650	6650	6650	6650	0
72	20240705	173800	102447610	6650	6650	6650	6650	0
73	20240705	173700	102447610	6650	6650	6650	6650	0
74	20240705	173600	102447610	6650	6650	6650	6650	0
75	20240705	173500	102447610	6650	6650	6650	6650	0
76	20240705	173400	102447610	6650	6650	6650	6650	0
77	20240705	173300	102447610	6650	6650	6650	6650	0
78	20240705	173200	102447610	6650	6650	6650	6650	0
79	20240705	173100	102447610	6650	6650	6650	6650	0
80	20240705	173000	102447610	6650	6650	6650	6650	0
81	20240705	172900	102447610	6650	6650	6650	6650	0
82	20240705	172800	102447610	6650	6650	6650	6650	0
83	20240705	172700	102447610	6650	6650	6650	6650	0
84	20240705	172600	102447610	6650	6650	6650	6650	0
85	20240705	172500	102447610	6650	6650	6650	6650	0
86	20240705	172400	102447610	6650	6650	6650	6650	0
87	20240705	172300	102447610	6650	6650	6650	6650	0
88	20240705	172200	102447610	6650	6650	6650	6650	0
89	20240705	172100	102447610	6650	6650	6650	6650	0
90	20240705	172000	102447610	6650	6650	6650	6650	0
91	20240705	171900	102447610	6650	6650	6650	6650	0
92	20240705	171800	102447610	6650	6650	6650	6650	246
93	20240705	171700	102447610	6650	6650	6650	6650	0
94	20240705	171600	102447610	6650	6650	6650	6650	0
95	20240705	171500	102447610	6650	6650	6650	6650	0
96	20240705	171400	102447610	6650	6650	6650	6650	0
97	20240705	171300	102447610	6650	6650	6650	6650	0
98	20240705	171200	102447610	6650	6650	6650	6650	0
99	20240705	171100	102447610	6650	6650	6650	6650	0
100	20240705	171000	102447610	6650	6650	6650	6650	0
101	20240705	170900	102447610	6650	6650	6650	6650	0
102	20240705	170800	102447610	6650	6650	6650	6650	0
103	20240705	170700	102447610	6650	6650	6650	6650	0
104	20240705	170600	102447610	6650	6650	6650	6650	0
105	20240705	170500	102447610	6650	6650	6650	6650	0
106	20240705	170400	102447610	6650	6650	6650	6650	0
107	20240705	170300	102447610	6650	6650	6650	6650	0
108	20240705	170200	102447610	6650	6650	6650	6650	0
109	20240705	170100	102447610	6650	6650	6650	6650	0
110	20240705	170000	102447610	6650	6650	6650	6650	0
111	20240705	165900	102447610	6650	6650	6650	6650	0
112	20240705	165800	102447610	6650	6650	6650	6650	0
113	20240705	165700	102447610	6650	6650	6650	6650	0
114	20240705	165600	102447610	6650	6650	6650	6650	0
115	20240705	165500	102447610	6650	6650	6650	6650	0
116	20240705	165400	102447610	6650	6650	6650	6650	0
117	20240705	165300	102447610	6650	6650	6650	6650	0
118	20240705	165200	102447610	6650	6650	6650	6650	0
119	20240705	165100	102447610	6650	6650	6650	6650	0
120	20240705	165000	102447610	6650	6650	6650	6650	0
121	20240705	164900	102447610	6650	6650	6650	6650	0
122	20240705	164800	102447610	6650	6650	6650	6650	246
123	20240705	164700	102447610	6650	6650	6650	6650	0
124	20240705	164600	102447610	6650	6650	6650	6650	0
125	20240705	164500	102447610	6650	6650	6650	6650	0
126	20240705	164400	102447610	6650	6650	6650	6650	0
127	20240705	164300	102447610	6650	6650	6650	6650	0
128	20240705	164200	102447610	6650	6650	6650	6650	0
129	20240705	164100	102447610	6650	6650	6650	6650	0
130	20240705	164000	102447610	6650	6650	6650	6650	0
131	20240705	163900	102447610	6650	6650	6650	6650	0
132	20240705	163800	102447610	6650	6650	6650	6650	0
133	20240705	163700	102447610	6650	6650	6650	6650	0
134	20240705	163600	102447610	6650	6650	6650	6650	0
135	20240705	163500	102447610	6650	6650	6650	6650	0
136	20240705	163400	102447610	6650	6650	6650	6650	0
137	20240705	163300	102447610	6650	6650	6650	6650	0
138	20240705	163200	102447610	6650	6650	6650	6650	0
139	20240705	163100	102447610	6650	6650	6650	6650	0
140	20240705	163000	102447610	6650	6650	6650	6650	0
141	20240705	162900	102447610	6650	6650	6650	6650	0
142	20240705	162800	102447610	6650	6650	6650	6650	0
143	20240705	162700	102447610	6650	6650	6650	6650	0
144	20240705	162600	102447610	6650	6650	6650	6650	0
145	20240705	162500	102447610	6650	6650	6650	6650	0
146	20240705	162400	102447610	6650	6650	6650	6650	0
147	20240705	162300	102447610	6650	6650	6650	6650	0
148	20240705	162200	102447610	6650	6650	6650	6650	0
149	20240705	162100	102447610	6650	6650	6650	6650	0
150	20240705	162000	102447610	6650	6650	6650	6650	0
151	20240705	161900	102447610	6650	6650	6650	6650	0
152	20240705	161800	102447610	6650	6650	6650	6650	246
153	20240705	161700	102447610	6650	6650	6650	6650	0
154	20240705	161600	102447610	6650	6650	6650	6650	0
155	20240705	161500	102447610	6650	6650	6650	6650	0
156	20240705	161400	102447610	6650	6650	6650	6650	0
157	20240705	161300	102447610	6650	6650	6650	6650	0
158	20240705	161200	102447610	6650	6650	6650	6650	0
159	20240705	161100	102447610	6650	6650	6650	6650	0
160	20240705	161000	102447610	6650	6650	6650	6650	0
161	20240705	160900	102447610	6650	6650	6650	6650	0
162	20240705	160800	102447610	6650	6650	6650	6650	0
163	20240705	160700	102447610	6650	6650	6650	6650	0
164	20240705	160600	102447610	6650	6650	6650	6650	0
165	20240705	160500	102447610	6650	6650	6650	6650	0
166	20240705	160400	102447610	6650	6650	6650	6650	0
167	20240705	160300	102447610	6650	6650	6650	6650	0
168	20240705	160200	102447610	6650	6650	6650	6650	0
169	20240705	160100	102447610	6650	6650	6650	6650	0
170	20240705	160000	102447610	6650	6650	6650	6650	0
171	20240705	155900	102447610	6650	6650	6650	6650	0
172	20240705	155800	102447610	6650	6650	6650	6650	0
173	20240705	155700	102447610	6650	6650	6650	6650	0
174	20240705	155600	102447610	6650	6650	6650	6650	0
175	20240705	155500	102447610	6650	6650	6650	6650	0
176	20240705	155400	102447610	6650	6650	6650	6650	0
177	20240705	155300	102447610	6650	6650	6650	6650	0
178	20240705	155200	102447610	6650	6650	6650	6650	0
179	20240705	155100	102447610	6650	6650	6650	6650	0
180	20240705	155000	102447610	6650	6650	6650	6650	0
181	20240705	154900	102447610	6650	6650	6650	6650	0
182	20240705	154800	102447610	6650	6650	6650	6650	246
183	20240705	154700	102447610	6650	6650	6650	6650	0
184	20240705	154600	102447610	6650	6650	6650	6650	0
185	20240705	154500	102447610	6650	6650	6650	6650	0
186	20240705	154400	102447610	6650	6650	6650	6650	0
187	20240705	154300	102447610	6650	6650	6650	6650	0
188	20240705	154200	102447610	6650	6650	6650	6650	0
189	20240705	154100	102447610	6650	6650	6650	6650	0
190	20240705	154000	102447610	6650	6650	6650	6650	0
191	20240705	153900	102447610	6650	6650	6650	6650	0
192	20240705	153800	102447610	6650	6650	6650	6650	0
193	20240705	153700	102447610	6650	6650	6650	6650	0
194	20240705	153600	102447610	6650	6650	6650	6650	0
195	20240705	153500	102447610	6650	6650	6650	6650	0
196	20240705	153400	102447610	6650	6650	6650	6650	0
197	20240705	153300	102447610	6650	6650	6650	6650	0
198	20240705	153200	102447610	6650	6650	6650	6650	0
199	20240705	153100	102447610	6650	6650	6650	6650	0
200	20240705	153000	102447610	6650	6650	6650	6650	246
201	20240705	152900	100811710	6650	6650	6650	6650	0
202	20240705	152800	100811710	6650	6650	6650	6650	0
203	20240705	152700	100811710	6650	6650	6650	6650	0
204	20240705	152600	100811710	6650	6650	6650	6650	0
205	20240705	152500	100811710	6650	6650	6650	6650	0
206	20240705	152400	100811710	6650	6650	6650	6650	0
207	20240705	152300	100811710	6650	6650	6650	6650	0
208	20240705	152200	100811710	6650	6650	6650	6650	0
209	20240705	152100	100811710	6650	6650	6650	6650	0
210	20240705	152000	100811710	6650	6650	6650	6650	0
211	20240705	151900	100811710	6650	6640	6650	6640	29
212	20240705	151800	100619120	6640	6650	6650	6640	132
213	20240705	151700	99742630	6640	6640	6640	6640	77
214	20240705	151600	99231350	6650	6650	6650	6650	6
215	20240705	151500	99191450	6640	6640	6640	6640	56
216	20240705	151400	98819610	6650	6650	6650	6650	0
217	20240705	151300	98819610	6650	6650	6650	6650	1
218	20240705	151200	98812960	6640	6640	6640	6640	0
219	20240705	151100	98812960	6640	6640	6640	6640	54
220	20240705	151000	98454400	6640	6640	6640	6640	36
221	20240705	150900	98215360	6640	6650	6650	6640	3
222	20240705	150800	98195430	6640	6640	6640	6640	0
223	20240705	150700	98195430	6640	6640	6640	6640	0
224	20240705	150600	98195430	6640	6640	6650	6640	92
225	20240705	150500	97584540	6650	6650	6650	6650	1
226	20240705	150400	97577890	6640	6640	6640	6640	3
227	20240705	150300	97557970	6640	6640	6640	6640	2
228	20240705	150200	97544690	6650	6650	6650	6650	5
229	20240705	150100	97511440	6650	6650	6650	6650	0
230	20240705	150000	97511440	6650	6650	6650	6650	15
231	20240705	145900	97411690	6650	6650	6650	6650	0
232	20240705	145800	97411690	6650	6650	6650	6650	0
233	20240705	145700	97411690	6650	6650	6650	6650	27
234	20240705	145600	97232140	6650	6650	6650	6650	0
235	20240705	145500	97232140	6650	6650	6650	6650	0
236	20240705	145400	97232140	6650	6650	6650	6650	14
237	20240705	145300	97139040	6650	6650	6650	6650	0
238	20240705	145200	97139040	6650	6650	6650	6650	2
239	20240705	145100	97125740	6640	6640	6640	6630	7
240	20240705	145000	97079310	6650	6650	6650	6650	0
241	20240705	144900	97079310	6650	6650	6650	6650	14
242	20240705	144800	96986210	6630	6630	6630	6630	0
243	20240705	144700	96986210	6630	6640	6640	6630	30
244	20240705	144600	96787300	6640	6640	6640	6640	14
245	20240705	144500	96694340	6650	6650	6650	6650	0
246	20240705	144400	96694340	6650	6650	6650	6650	0
247	20240705	144300	96694340	6650	6650	6650	6650	20
248	20240705	144200	96561340	6650	6650	6650	6650	0
249	20240705	144100	96561340	6650	6650	6650	6650	14
250	20240705	144000	96468240	6650	6650	6650	6650	0
251	20240705	143900	96468240	6650	6650	6650	6650	0
252	20240705	143800	96468240	6650	6650	6650	6650	14
253	20240705	143700	96375140	6650	6650	6650	6650	0
254	20240705	143600	96375140	6650	6650	6650	6650	20
255	20240705	143500	96242140	6650	6650	6650	6650	14
256	20240705	143400	96149040	6650	6650	6650	6650	0
257	20240705	143300	96149040	6650	6650	6650	6650	0
258	20240705	143200	96149040	6650	6650	6650	6650	15
259	20240705	143100	96049290	6640	6640	6640	6640	132
260	20240705	143000	95172810	6640	6640	6640	6640	14
261	20240705	142900	95079850	6650	6650	6650	6650	0
262	20240705	142800	95079850	6650	6650	6650	6650	0
263	20240705	142700	95079850	6650	6650	6650	6650	14
264	20240705	142600	94986750	6650	6650	6650	6650	0
265	20240705	142500	94986750	6650	6650	6650	6650	0
266	20240705	142400	94986750	6650	6650	6650	6650	14
267	20240705	142300	94893650	6650	6650	6650	6650	0
268	20240705	142200	94893650	6650	6650	6650	6650	15
269	20240705	142100	94793900	6650	6650	6650	6650	0
270	20240705	142000	94793900	6650	6650	6650	6650	0
271	20240705	141900	94793900	6650	6650	6650	6650	14
272	20240705	141800	94700800	6620	6620	6620	6620	0
273	20240705	141700	94700800	6620	6640	6640	6620	200
274	20240705	141600	93373900	6650	6650	6650	6650	14
275	20240705	141500	93280800	6660	6660	6660	6660	0
276	20240705	141400	93280800	6660	6660	6660	6660	14
277	20240705	141300	93187560	6640	6640	6640	6640	5
278	20240705	141200	93154360	6640	6640	6640	6640	325
279	20240705	141100	90996360	6660	6650	6660	6650	165
280	20240705	141000	89898960	6650	6650	6650	6650	150
281	20240705	140900	88901460	6650	6650	6650	6650	0
282	20240705	140800	88901460	6650	6640	6650	6640	152
283	20240705	140700	87892040	6640	6640	6640	6640	47
284	20240705	140600	87579960	6650	6650	6650	6650	0
285	20240705	140500	87579960	6650	6650	6650	6650	27
286	20240705	140400	87400410	6640	6640	6640	6640	0
287	20240705	140300	87400410	6640	6640	6640	6640	4
288	20240705	140200	87373850	6630	6630	6630	6630	0
289	20240705	140100	87373850	6630	6630	6630	6630	0
290	20240705	140000	87373850	6630	6630	6630	6630	1
291	20240705	135900	87367220	6620	6620	6620	6620	0
292	20240705	135800	87367220	6620	6620	6620	6620	1
293	20240705	135700	87360600	6650	6650	6650	6650	15
294	20240705	135600	87260850	6650	6650	6650	6650	0
295	20240705	135500	87260850	6650	6650	6650	6650	23
296	20240705	135400	87107900	6650	6650	6650	6650	0
297	20240705	135300	87107900	6650	6650	6650	6650	0
298	20240705	135200	87107900	6650	6650	6650	6650	14
299	20240705	135100	87014800	6640	6640	6640	6640	0
300	20240705	135000	87014800	6640	6640	6640	6640	0
301	20240705	134900	87014800	6640	6640	6640	6640	5
302	20240705	134800	86981600	6650	6650	6650	6650	0
303	20240705	134700	86981600	6650	6650	6650	6650	0
304	20240705	134600	86981600	6650	6650	6650	6650	15
305	20240705	134500	86881850	6640	6640	6640	6640	36
306	20240705	134400	86642810	6650	6640	6650	6640	64
307	20240705	134300	86217710	6650	6650	6650	6650	0
308	20240705	134200	86217710	6650	6650	6650	6650	0
309	20240705	134100	86217710	6650	6650	6650	6650	14
310	20240705	134000	86124610	6640	6640	6640	6640	114
311	20240705	133900	85367650	6640	6640	6640	6640	0
312	20240705	133800	85367650	6640	6640	6640	6640	14
313	20240705	133700	85274690	6640	6640	6640	6640	0
314	20240705	133600	85274690	6640	6640	6640	6640	14
315	20240705	133500	85181730	6640	6640	6640	6640	0
316	20240705	133400	85181730	6640	6640	6640	6640	0
317	20240705	133300	85181730	6640	6640	6640	6640	15
318	20240705	133200	85082130	6640	6640	6640	6640	0
319	20240705	133100	85082130	6640	6640	6640	6640	0
320	20240705	133000	85082130	6640	6640	6640	6640	14
321	20240705	132900	84989170	6600	6630	6630	6600	87
322	20240705	132800	84414910	6650	6650	6650	6650	22
323	20240705	132700	84268610	6640	6640	6640	6640	1
324	20240705	132600	84261970	6650	6650	6650	6650	0
325	20240705	132500	84261970	6650	6650	6650	6650	14
326	20240705	132400	84168870	6640	6640	6640	6640	0
327	20240705	132300	84168870	6640	6640	6640	6640	0
328	20240705	132200	84168870	6640	6640	6640	6640	6
329	20240705	132100	84129030	6650	6650	6650	6650	1
330	20240705	132000	84122380	6650	6650	6650	6650	0
331	20240705	131900	84122380	6650	6650	6650	6650	14
332	20240705	131800	84029280	6650	6650	6650	6650	0
333	20240705	131700	84029280	6650	6650	6650	6650	14
334	20240705	131600	83936180	6650	6650	6650	6650	0
335	20240705	131500	83936180	6650	6650	6650	6650	0
336	20240705	131400	83936180	6650	6650	6650	6650	14
337	20240705	131300	83843080	6630	6640	6640	6630	2
338	20240705	131200	83829810	6650	6650	6650	6650	0
339	20240705	131100	83829810	6650	6650	6650	6650	15
340	20240705	131000	83730060	6590	6590	6590	6590	0
341	20240705	130900	83730060	6590	6650	6650	6590	266
342	20240705	130800	81974220	6640	6640	6640	6640	0
343	20240705	130700	81974220	6640	6640	6640	6640	0
344	20240705	130600	81974220	6640	6640	6640	6640	14
345	20240705	130500	81881260	6640	6640	6640	6640	17
346	20240705	130400	81768380	6630	6630	6630	6630	10
347	20240705	130300	81702080	6640	6640	6640	6640	14
348	20240705	130200	81609120	6640	6640	6640	6640	0
349	20240705	130100	81609120	6640	6640	6640	6640	0
350	20240705	130000	81609120	6640	6640	6640	6640	14
351	20240705	125900	81516160	6640	6640	6640	6640	0
352	20240705	125800	81516160	6640	6640	6640	6640	15
353	20240705	125700	81416560	6640	6640	6640	6640	2
354	20240705	125600	81403280	6640	6640	6640	6640	0
355	20240705	125500	81403280	6640	6640	6640	6640	14
356	20240705	125400	81310320	6640	6640	6640	6640	0
357	20240705	125300	81310320	6640	6640	6640	6640	0
358	20240705	125200	81310320	6640	6640	6640	6640	14
359	20240705	125100	81217360	6640	6640	6640	6640	0
360	20240705	125000	81217360	6640	6640	6640	6640	14
361	20240705	124900	81124400	6640	6640	6640	6640	0
362	20240705	124800	81124400	6640	6640	6640	6640	0
363	20240705	124700	81124400	6640	6640	6640	6640	15
364	20240705	124600	81024800	6640	6640	6640	6640	0
365	20240705	124500	81024800	6640	6640	6640	6640	0
366	20240705	124400	81024800	6640	6640	6640	6640	14
367	20240705	124300	80931840	6640	6640	6640	6640	0
368	20240705	124200	80931840	6640	6640	6640	6640	14
369	20240705	124100	80838880	6640	6640	6640	6640	0
370	20240705	124000	80838880	6640	6640	6640	6640	0
371	20240705	123900	80838880	6640	6640	6640	6640	14
372	20240705	123800	80745920	6640	6640	6640	6640	0
373	20240705	123700	80745920	6640	6640	6640	6640	0
374	20240705	123600	80745920	6640	6640	6640	6640	15
375	20240705	123500	80646320	6640	6640	6640	6640	0
376	20240705	123400	80646320	6640	6640	6640	6640	0
377	20240705	123300	80646320	6640	6640	6640	6640	14
378	20240705	123200	80553360	6640	6640	6640	6640	0
379	20240705	123100	80553360	6640	6640	6640	6640	17
380	20240705	123000	80440480	6640	6640	6640	6640	0
381	20240705	122900	80440480	6640	6640	6640	6640	0
382	20240705	122800	80440480	6640	6640	6640	6640	14
383	20240705	122700	80347520	6640	6640	6640	6640	0
384	20240705	122600	80347520	6640	6640	6640	6640	0
385	20240705	122500	80347520	6640	6640	6640	6640	14
386	20240705	122400	80254560	6640	6640	6640	6640	0
387	20240705	122300	80254560	6640	6640	6640	6640	15
388	20240705	122200	80154960	6640	6640	6640	6640	0
389	20240705	122100	80154960	6640	6640	6640	6640	0
390	20240705	122000	80154960	6640	6640	6640	6640	14
391	20240705	121900	80062000	6640	6640	6640	6640	0
392	20240705	121800	80062000	6640	6640	6640	6640	0
393	20240705	121700	80062000	6640	6640	6640	6640	14
394	20240705	121600	79969040	6640	6640	6640	6640	0
395	20240705	121500	79969040	6640	6640	6640	6640	0
396	20240705	121400	79969040	6640	6640	6640	6640	14
397	20240705	121300	79876080	6640	6640	6640	6640	0
398	20240705	121200	79876080	6640	6640	6640	6640	15
399	20240705	121100	79776480	6640	6640	6640	6640	0
400	20240705	121000	79776480	6640	6640	6640	6640	0
401	20240705	120900	79776480	6640	6640	6640	6640	14
402	20240705	120800	79683520	6640	6640	6640	6640	0
403	20240705	120700	79683520	6640	6640	6640	6640	0
404	20240705	120600	79683520	6640	6640	6640	6640	14
405	20240705	120500	79590560	6640	6640	6640	6640	0
406	20240705	120400	79590560	6640	6640	6640	6640	14
407	20240705	120300	79497600	6640	6640	6640	6640	0
408	20240705	120200	79497600	6640	6640	6640	6640	0
409	20240705	120100	79497600	6640	6640	6640	6640	14
410	20240705	120000	79404640	6640	6640	6640	6640	0
411	20240705	115900	79404640	6640	6640	6640	6640	0
412	20240705	115800	79404640	6640	6640	6640	6640	15
413	20240705	115700	79305040	6640	6640	6640	6640	0
414	20240705	115600	79305040	6640	6640	6640	6640	14
415	20240705	115500	79212080	6640	6640	6640	6640	0
416	20240705	115400	79212080	6640	6640	6640	6640	0
417	20240705	115300	79212080	6640	6640	6640	6640	14
418	20240705	115200	79119120	6640	6640	6640	6640	0
419	20240705	115100	79119120	6640	6640	6640	6640	0
420	20240705	115000	79119120	6640	6640	6640	6640	14
421	20240705	114900	79026160	6630	6630	6630	6630	0
422	20240705	114800	79026160	6630	6630	6630	6630	0
423	20240705	114700	79026160	6630	6630	6630	6630	15
424	20240705	114600	78926710	6630	6630	6630	6630	0
425	20240705	114500	78926710	6630	6630	6630	6630	14
426	20240705	114400	78833890	6630	6630	6630	6630	0
427	20240705	114300	78833890	6630	6630	6630	6630	0
428	20240705	114200	78833890	6630	6630	6630	6630	15
429	20240705	114100	78734440	6630	6630	6630	6630	0
430	20240705	114000	78734440	6630	6630	6630	6630	0
431	20240705	113900	78734440	6630	6630	6630	6630	15
432	20240705	113800	78634990	6630	6630	6630	6630	1
433	20240705	113700	78628360	6630	6630	6630	6630	15
434	20240705	113600	78528910	6630	6630	6630	6630	0
435	20240705	113500	78528910	6630	6630	6630	6630	0
436	20240705	113400	78528910	6630	6630	6630	6630	14
437	20240705	113300	78436090	6630	6630	6630	6630	0
438	20240705	113200	78436090	6630	6630	6630	6630	0
439	20240705	113100	78436090	6630	6630	6630	6630	14
440	20240705	113000	78343270	6600	6600	6600	6600	0
441	20240705	112900	78343270	6600	6600	6600	6600	20
442	20240705	112800	78211270	6630	6630	6630	6630	14
443	20240705	112700	78118450	6630	6630	6630	6630	0
444	20240705	112600	78118450	6630	6630	6630	6630	14
445	20240705	112500	78025630	6600	6600	6600	6600	0
446	20240705	112400	78025630	6600	6600	6600	6600	154
447	20240705	112300	77009230	6600	6630	6630	6600	940
448	20240705	112200	70800680	6630	6630	6630	6630	0
449	20240705	112100	70800680	6630	6630	6630	6630	45
450	20240705	112000	70502330	6640	6640	6640	6640	14
451	20240705	111900	70409370	6640	6640	6640	6640	0
452	20240705	111800	70409370	6640	6640	6640	6640	22
453	20240705	111700	70263290	6640	6640	6640	6640	0
454	20240705	111600	70263290	6640	6640	6640	6640	0
455	20240705	111500	70263290	6640	6640	6640	6640	14
456	20240705	111400	70170330	6640	6640	6640	6640	0
457	20240705	111300	70170330	6640	6640	6640	6640	0
458	20240705	111200	70170330	6640	6640	6640	6640	15
459	20240705	111100	70070730	6640	6640	6640	6640	0
460	20240705	111000	70070730	6640	6640	6640	6640	14
461	20240705	110900	69977770	6640	6640	6640	6640	0
462	20240705	110800	69977770	6640	6640	6640	6640	0
463	20240705	110700	69977770	6640	6640	6640	6640	14
464	20240705	110600	69884810	6640	6640	6640	6640	0
465	20240705	110500	69884810	6640	6640	6640	6640	0
466	20240705	110400	69884810	6640	6640	6640	6640	14
467	20240705	110300	69791850	6640	6640	6640	6640	0
468	20240705	110200	69791850	6640	6640	6640	6640	0
469	20240705	110100	69791850	6640	6640	6640	6640	15
470	20240705	110000	69692250	6630	6630	6630	6630	0
471	20240705	105900	69692250	6630	6640	6640	6630	15
472	20240705	105800	69592660	6640	6640	6640	6640	0
473	20240705	105700	69592660	6640	6640	6640	6640	0
474	20240705	105600	69592660	6640	6640	6640	6640	14
475	20240705	105500	69499700	6640	6640	6640	6640	0
476	20240705	105400	69499700	6640	6640	6640	6640	0
477	20240705	105300	69499700	6640	6640	6640	6640	14
478	20240705	105200	69406740	6640	6640	6640	6640	0
479	20240705	105100	69406740	6640	6640	6640	6640	14
480	20240705	105000	69313780	6640	6640	6640	6640	1
481	20240705	104900	69307140	6650	6650	6650	6650	94
482	20240705	104800	68682040	6660	6660	6660	6660	15
483	20240705	104700	68582140	6660	6650	6660	6650	16
484	20240705	104600	68475640	6650	6650	6650	6650	0
485	20240705	104500	68475640	6650	6650	6650	6650	14
486	20240705	104400	68382540	6660	6660	6660	6660	0
487	20240705	104300	68382540	6660	6650	6660	6650	265
488	20240705	104200	66620240	6650	6650	6650	6650	14
489	20240705	104100	66527140	6650	6650	6650	6650	0
490	20240705	104000	66527140	6650	6650	6650	6650	14
491	20240705	103900	66434040	6650	6650	6650	6650	0
492	20240705	103800	66434040	6650	6650	6650	6650	0
493	20240705	103700	66434040	6650	6620	6650	6620	70
494	20240705	103600	65970190	6650	6650	6650	6650	0
495	20240705	103500	65970190	6650	6650	6650	6650	0
496	20240705	103400	65970190	6650	6650	6650	6650	14
497	20240705	103300	65877090	6650	6650	6650	6650	0
498	20240705	103200	65877090	6650	6650	6650	6650	114
499	20240705	103100	65118990	6650	6650	6650	6650	10
500	20240705	103000	65052490	6660	6660	6660	6660	2
501	20240705	102900	65039170	6660	6660	6660	6660	14
502	20240705	102800	64945930	6610	6610	6610	6610	1
503	20240705	102700	64939320	6660	6660	6660	6660	9
504	20240705	102600	64879380	6620	6650	6650	6620	303
505	20240705	102500	62867600	6650	6650	6650	6650	21
506	20240705	102400	62727950	6650	6650	6650	6650	15
507	20240705	102300	62628200	6650	6650	6650	6650	0
508	20240705	102200	62628200	6650	6650	6650	6650	54
509	20240705	102100	62269100	6660	6660	6660	6660	14
510	20240705	102000	62175860	6660	6660	6660	6650	29
511	20240705	101900	61982750	6650	6650	6650	6650	1
512	20240705	101800	61976100	6660	6660	6660	6660	14
513	20240705	101700	61882860	6660	6660	6660	6660	0
514	20240705	101600	61882860	6660	6660	6660	6660	5
515	20240705	101500	61849560	6660	6660	6660	6660	14
516	20240705	101400	61756320	6660	6660	6660	6660	0
517	20240705	101300	61756320	6660	6660	6660	6660	15
518	20240705	101200	61656420	6660	6660	6660	6660	0
519	20240705	101100	61656420	6660	6660	6660	6660	1
520	20240705	101000	61649760	6660	6660	6660	6660	162
521	20240705	100900	60570840	6650	6650	6650	6650	267
522	20240705	100800	58795290	6660	6660	6660	6660	0
523	20240705	100700	58795290	6660	6660	6660	6660	14
524	20240705	100600	58702050	6650	6650	6650	6650	177
525	20240705	100500	57525000	6650	6660	6660	6650	92
526	20240705	100400	56913060	6660	6660	6660	6660	0
527	20240705	100300	56913060	6660	6660	6660	6660	2
528	20240705	100200	56899740	6660	6660	6660	6660	16
529	20240705	100100	56793180	6650	6650	6650	6650	0
530	20240705	100000	56793180	6650	6650	6650	6650	364
531	20240705	095900	54372580	6660	6660	6660	6660	37
532	20240705	095800	54126160	6670	6670	6670	6670	1
533	20240705	095700	54119490	6670	6650	6670	6650	571
534	20240705	095600	50321600	6660	6660	6660	6660	34
535	20240705	095500	50095160	6650	6660	6660	6650	444
536	20240705	095400	47140980	6670	6660	6670	6660	64
537	20240705	095300	46714600	6670	6670	6670	6670	0
538	20240705	095200	46714600	6670	6670	6670	6670	50
539	20240705	095100	46381100	6670	6670	6670	6670	14
540	20240705	095000	46287720	6670	6670	6670	6670	0
541	20240705	094900	46287720	6670	6670	6670	6670	1
542	20240705	094800	46281050	6670	6630	6670	6630	448
543	20240705	094700	43302550	6630	6630	6630	6630	61
544	20240705	094600	42898120	6630	6680	6680	6630	27
545	20240705	094500	42718410	6680	6640	6680	6630	104
546	20240705	094400	42025090	6690	6690	6690	6690	8
547	20240705	094300	41971570	6690	6640	6700	6640	921
548	20240705	094200	35821260	6640	6640	6640	6640	0
549	20240705	094100	35821260	6640	6640	6640	6640	65
550	20240705	094000	35389660	6640	6630	6640	6630	57
551	20240705	093900	35011210	6630	6630	6630	6630	9
552	20240705	093800	34951540	6620	6600	6620	6600	2702
553	20240705	093700	17115610	6590	6590	6590	6590	0
554	20240705	093600	17115610	6590	6590	6590	6590	0
555	20240705	093500	17115610	6590	6590	6590	6590	0
556	20240705	093400	17115610	6590	6590	6590	6580	654
557	20240705	093300	12808650	6600	6600	6600	6600	0
558	20240705	093200	12808650	6600	6600	6600	6600	0
559	20240705	093100	12808650	6600	6600	6600	6600	0
560	20240705	093000	12808650	6600	6600	6600	6600	0
561	20240705	092900	12808650	6600	6600	6600	6600	72
562	20240705	092800	12333450	6600	6600	6600	6600	4
563	20240705	092700	12307050	6590	6600	6600	6590	4
564	20240705	092600	12280660	6600	6600	6600	6600	0
565	20240705	092500	12280660	6600	6600	6600	6600	0
566	20240705	092400	12280660	6600	6600	6600	6600	454
567	20240705	092300	9284260	6600	6600	6600	6600	0
568	20240705	092200	9284260	6600	6600	6600	6600	0
569	20240705	092100	9284260	6600	6600	6600	6600	0
570	20240705	092000	9284260	6600	6600	6600	6600	50
571	20240705	091900	8954260	6600	6600	6600	6600	0
572	20240705	091800	8954260	6600	6600	6600	6600	53
573	20240705	091700	8604460	6600	6600	6600	6600	0
574	20240705	091600	8604460	6600	6600	6600	6600	31
575	20240705	091500	8399860	6580	6580	6580	6580	0
576	20240705	091400	8399860	6580	6580	6580	6580	0
577	20240705	091300	8399860	6580	6580	6580	6580	20
578	20240705	091200	8268260	6580	6580	6580	6580	0
579	20240705	091100	8268260	6580	6580	6580	6580	0
580	20240705	091000	8268260	6580	6580	6580	6580	0
581	20240705	090900	8268260	6580	6580	6580	6580	0
582	20240705	090800	8268260	6580	6580	6580	6580	15
583	20240705	090700	8169560	6580	6590	6590	6580	420
584	20240705	090600	5405950	6580	6580	6580	6580	0
585	20240705	090500	5405950	6580	6580	6580	6580	4
586	20240705	090400	5379630	6570	6570	6570	6570	0
587	20240705	090300	5379630	6570	6590	6590	6570	459
588	20240705	090200	2363930	6570	6570	6570	6570	0
589	20240705	090100	2363930	6570	6570	6570	6570	0
590	20240705	090000	2363930	6570	6560	6570	6560	360