KissMeData/036010/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	192200	504065370	9030	9030	9030	9030	1925
3	20240702	192100	504065370	9030	9030	9030	9030	0
4	20240702	192000	504065370	9030	9030	9030	9030	0
5	20240702	191900	504065370	9030	9030	9030	9030	0
6	20240702	191800	504065370	9030	9030	9030	9030	0
7	20240702	191700	504065370	9030	9030	9030	9030	0
8	20240702	191600	504065370	9030	9030	9030	9030	0
9	20240702	191500	504065370	9030	9030	9030	9030	0
10	20240702	191400	504065370	9030	9030	9030	9030	0
11	20240702	191300	504065370	9030	9030	9030	9030	0
12	20240702	191200	504065370	9030	9030	9030	9030	0
13	20240702	191100	504065370	9030	9030	9030	9030	0
14	20240702	191000	504065370	9030	9030	9030	9030	0
15	20240702	190900	504065370	9030	9030	9030	9030	0
16	20240702	190800	504065370	9030	9030	9030	9030	0
17	20240702	190700	504065370	9030	9030	9030	9030	0
18	20240702	190600	504065370	9030	9030	9030	9030	0
19	20240702	190500	504065370	9030	9030	9030	9030	0
20	20240702	190400	504065370	9030	9030	9030	9030	0
21	20240702	190300	504065370	9030	9030	9030	9030	0
22	20240702	190200	504065370	9030	9030	9030	9030	0
23	20240702	190100	504065370	9030	9030	9030	9030	0
24	20240702	190000	504065370	9030	9030	9030	9030	0
25	20240702	185900	504065370	9030	9030	9030	9030	0
26	20240702	185800	504065370	9030	9030	9030	9030	0
27	20240702	185700	504065370	9030	9030	9030	9030	0
28	20240702	185600	504065370	9030	9030	9030	9030	0
29	20240702	185500	504065370	9030	9030	9030	9030	0
30	20240702	185400	504065370	9030	9030	9030	9030	0
31	20240702	185300	504065370	9030	9030	9030	9030	0
32	20240702	185200	504065370	9030	9030	9030	9030	1925
33	20240702	185100	504065370	9030	9030	9030	9030	0
34	20240702	185000	504065370	9030	9030	9030	9030	0
35	20240702	184900	504065370	9030	9030	9030	9030	0
36	20240702	184800	504065370	9030	9030	9030	9030	0
37	20240702	184700	504065370	9030	9030	9030	9030	0
38	20240702	184600	504065370	9030	9030	9030	9030	0
39	20240702	184500	504065370	9030	9030	9030	9030	0
40	20240702	184400	504065370	9030	9030	9030	9030	0
41	20240702	184300	504065370	9030	9030	9030	9030	0
42	20240702	184200	504065370	9030	9030	9030	9030	0
43	20240702	184100	504065370	9030	9030	9030	9030	0
44	20240702	184000	504065370	9030	9030	9030	9030	0
45	20240702	183900	504065370	9030	9030	9030	9030	0
46	20240702	183800	504065370	9030	9030	9030	9030	0
47	20240702	183700	504065370	9030	9030	9030	9030	0
48	20240702	183600	504065370	9030	9030	9030	9030	0
49	20240702	183500	504065370	9030	9030	9030	9030	0
50	20240702	183400	504065370	9030	9030	9030	9030	0
51	20240702	183300	504065370	9030	9030	9030	9030	0
52	20240702	183200	504065370	9030	9030	9030	9030	0
53	20240702	183100	504065370	9030	9030	9030	9030	0
54	20240702	183000	504065370	9030	9030	9030	9030	0
55	20240702	182900	504065370	9030	9030	9030	9030	0
56	20240702	182800	504065370	9030	9030	9030	9030	0
57	20240702	182700	504065370	9030	9030	9030	9030	0
58	20240702	182600	504065370	9030	9030	9030	9030	0
59	20240702	182500	504065370	9030	9030	9030	9030	0
60	20240702	182400	504065370	9030	9030	9030	9030	0
61	20240702	182300	504065370	9030	9030	9030	9030	0
62	20240702	182200	504065370	9030	9030	9030	9030	1925
63	20240702	182100	504065370	9030	9030	9030	9030	0
64	20240702	182000	504065370	9030	9030	9030	9030	0
65	20240702	181900	504065370	9030	9030	9030	9030	0
66	20240702	181800	504065370	9030	9030	9030	9030	0
67	20240702	181700	504065370	9030	9030	9030	9030	0
68	20240702	181600	504065370	9030	9030	9030	9030	0
69	20240702	181500	504065370	9030	9030	9030	9030	0
70	20240702	181400	504065370	9030	9030	9030	9030	0
71	20240702	181300	504065370	9030	9030	9030	9030	0
72	20240702	181200	504065370	9030	9030	9030	9030	0
73	20240702	181100	504065370	9030	9030	9030	9030	0
74	20240702	181000	504065370	9030	9030	9030	9030	0
75	20240702	180900	504065370	9030	9030	9030	9030	0
76	20240702	180800	504065370	9030	9030	9030	9030	0
77	20240702	180700	504065370	9030	9030	9030	9030	0
78	20240702	180600	504065370	9030	9030	9030	9030	0
79	20240702	180500	504065370	9030	9030	9030	9030	0
80	20240702	180400	504065370	9030	9030	9030	9030	0
81	20240702	180300	504065370	9030	9030	9030	9030	0
82	20240702	180200	504065370	9030	9030	9030	9030	0
83	20240702	180100	504065370	9030	9030	9030	9030	0
84	20240702	180000	504065370	9030	9030	9030	9030	0
85	20240702	175900	504065370	9030	9030	9030	9030	0
86	20240702	175800	504065370	9030	9030	9030	9030	0
87	20240702	175700	504065370	9030	9030	9030	9030	0
88	20240702	175600	504065370	9030	9030	9030	9030	0
89	20240702	175500	504065370	9030	9030	9030	9030	0
90	20240702	175400	504065370	9030	9030	9030	9030	0
91	20240702	175300	504065370	9030	9030	9030	9030	0
92	20240702	175200	504065370	9030	9030	9030	9030	1925
93	20240702	175100	504065370	9030	9030	9030	9030	0
94	20240702	175000	504065370	9030	9030	9030	9030	0
95	20240702	174900	504065370	9030	9030	9030	9030	0
96	20240702	174800	504065370	9030	9030	9030	9030	0
97	20240702	174700	504065370	9030	9030	9030	9030	0
98	20240702	174600	504065370	9030	9030	9030	9030	0
99	20240702	174500	504065370	9030	9030	9030	9030	0
100	20240702	174400	504065370	9030	9030	9030	9030	0
101	20240702	174300	504065370	9030	9030	9030	9030	0
102	20240702	174200	504065370	9030	9030	9030	9030	0
103	20240702	174100	504065370	9030	9030	9030	9030	0
104	20240702	174000	504065370	9030	9030	9030	9030	0
105	20240702	173900	504065370	9030	9030	9030	9030	0
106	20240702	173800	504065370	9030	9030	9030	9030	0
107	20240702	173700	504065370	9030	9030	9030	9030	0
108	20240702	173600	504065370	9030	9030	9030	9030	0
109	20240702	173500	504065370	9030	9030	9030	9030	0
110	20240702	173400	504065370	9030	9030	9030	9030	0
111	20240702	173300	504065370	9030	9030	9030	9030	0
112	20240702	173200	504065370	9030	9030	9030	9030	0
113	20240702	173100	504065370	9030	9030	9030	9030	0
114	20240702	173000	504065370	9030	9030	9030	9030	0
115	20240702	172900	504065370	9030	9030	9030	9030	0
116	20240702	172800	504065370	9030	9030	9030	9030	0
117	20240702	172700	504065370	9030	9030	9030	9030	0
118	20240702	172600	504065370	9030	9030	9030	9030	0
119	20240702	172500	504065370	9030	9030	9030	9030	0
120	20240702	172400	504065370	9030	9030	9030	9030	0
121	20240702	172300	504065370	9030	9030	9030	9030	0
122	20240702	172200	504065370	9030	9030	9030	9030	1925
123	20240702	172100	504065370	9030	9030	9030	9030	0
124	20240702	172000	504065370	9030	9030	9030	9030	0
125	20240702	171900	504065370	9030	9030	9030	9030	0
126	20240702	171800	504065370	9030	9030	9030	9030	0
127	20240702	171700	504065370	9030	9030	9030	9030	0
128	20240702	171600	504065370	9030	9030	9030	9030	0
129	20240702	171500	504065370	9030	9030	9030	9030	0
130	20240702	171400	504065370	9030	9030	9030	9030	0
131	20240702	171300	504065370	9030	9030	9030	9030	0
132	20240702	171200	504065370	9030	9030	9030	9030	0
133	20240702	171100	504065370	9030	9030	9030	9030	0
134	20240702	171000	504065370	9030	9030	9030	9030	0
135	20240702	170900	504065370	9030	9030	9030	9030	0
136	20240702	170800	504065370	9030	9030	9030	9030	0
137	20240702	170700	504065370	9030	9030	9030	9030	0
138	20240702	170600	504065370	9030	9030	9030	9030	0
139	20240702	170500	504065370	9030	9030	9030	9030	0
140	20240702	170400	504065370	9030	9030	9030	9030	0
141	20240702	170300	504065370	9030	9030	9030	9030	0
142	20240702	170200	504065370	9030	9030	9030	9030	0
143	20240702	170100	504065370	9030	9030	9030	9030	0
144	20240702	170000	504065370	9030	9030	9030	9030	0
145	20240702	165900	504065370	9030	9030	9030	9030	0
146	20240702	165800	504065370	9030	9030	9030	9030	0
147	20240702	165700	504065370	9030	9030	9030	9030	0
148	20240702	165600	504065370	9030	9030	9030	9030	0
149	20240702	165500	504065370	9030	9030	9030	9030	0
150	20240702	165400	504065370	9030	9030	9030	9030	0
151	20240702	165300	504065370	9030	9030	9030	9030	0
152	20240702	165200	504065370	9030	9030	9030	9030	1925
153	20240702	165100	504065370	9030	9030	9030	9030	0
154	20240702	165000	504065370	9030	9030	9030	9030	0
155	20240702	164900	504065370	9030	9030	9030	9030	0
156	20240702	164800	504065370	9030	9030	9030	9030	0
157	20240702	164700	504065370	9030	9030	9030	9030	0
158	20240702	164600	504065370	9030	9030	9030	9030	0
159	20240702	164500	504065370	9030	9030	9030	9030	0
160	20240702	164400	504065370	9030	9030	9030	9030	0
161	20240702	164300	504065370	9030	9030	9030	9030	0
162	20240702	164200	504065370	9030	9030	9030	9030	0
163	20240702	164100	504065370	9030	9030	9030	9030	0
164	20240702	164000	504065370	9030	9030	9030	9030	0
165	20240702	163900	504065370	9030	9030	9030	9030	0
166	20240702	163800	504065370	9030	9030	9030	9030	0
167	20240702	163700	504065370	9030	9030	9030	9030	0
168	20240702	163600	504065370	9030	9030	9030	9030	0
169	20240702	163500	504065370	9030	9030	9030	9030	0
170	20240702	163400	504065370	9030	9030	9030	9030	0
171	20240702	163300	504065370	9030	9030	9030	9030	0
172	20240702	163200	504065370	9030	9030	9030	9030	0
173	20240702	163100	504065370	9030	9030	9030	9030	0
174	20240702	163000	504065370	9030	9030	9030	9030	0
175	20240702	162900	504065370	9030	9030	9030	9030	0
176	20240702	162800	504065370	9030	9030	9030	9030	0
177	20240702	162700	504065370	9030	9030	9030	9030	0
178	20240702	162600	504065370	9030	9030	9030	9030	0
179	20240702	162500	504065370	9030	9030	9030	9030	0
180	20240702	162400	504065370	9030	9030	9030	9030	0
181	20240702	162300	504065370	9030	9030	9030	9030	0
182	20240702	162200	504065370	9030	9030	9030	9030	1925
183	20240702	162100	504065370	9030	9030	9030	9030	0
184	20240702	162000	504065370	9030	9030	9030	9030	0
185	20240702	161900	504065370	9030	9030	9030	9030	0
186	20240702	161800	504065370	9030	9030	9030	9030	0
187	20240702	161700	504065370	9030	9030	9030	9030	0
188	20240702	161600	504065370	9030	9030	9030	9030	0
189	20240702	161500	504065370	9030	9030	9030	9030	0
190	20240702	161400	504065370	9030	9030	9030	9030	0
191	20240702	161300	504065370	9030	9030	9030	9030	0
192	20240702	161200	504065370	9030	9030	9030	9030	0
193	20240702	161100	504065370	9030	9030	9030	9030	0
194	20240702	161000	504065370	9030	9030	9030	9030	0
195	20240702	160900	504065370	9030	9030	9030	9030	0
196	20240702	160800	504065370	9030	9030	9030	9030	0
197	20240702	160700	504065370	9030	9030	9030	9030	0
198	20240702	160600	504065370	9030	9030	9030	9030	0
199	20240702	160500	504065370	9030	9030	9030	9030	0
200	20240702	160400	504065370	9030	9030	9030	9030	0
201	20240702	160300	504065370	9030	9030	9030	9030	0
202	20240702	160200	504065370	9030	9030	9030	9030	0
203	20240702	160100	504065370	9030	9030	9030	9030	0
204	20240702	160000	504065370	9030	9030	9030	9030	0
205	20240702	155900	504065370	9030	9030	9030	9030	0
206	20240702	155800	504065370	9030	9030	9030	9030	0
207	20240702	155700	504065370	9030	9030	9030	9030	0
208	20240702	155600	504065370	9030	9030	9030	9030	0
209	20240702	155500	504065370	9030	9030	9030	9030	0
210	20240702	155400	504065370	9030	9030	9030	9030	0
211	20240702	155300	504065370	9030	9030	9030	9030	0
212	20240702	155200	504065370	9030	9030	9030	9030	1925
213	20240702	155100	504065370	9030	9030	9030	9030	0
214	20240702	155000	504065370	9030	9030	9030	9030	0
215	20240702	154900	504065370	9030	9030	9030	9030	0
216	20240702	154800	504065370	9030	9030	9030	9030	0
217	20240702	154700	504065370	9030	9030	9030	9030	0
218	20240702	154600	504065370	9030	9030	9030	9030	0
219	20240702	154500	504065370	9030	9030	9030	9030	0
220	20240702	154400	504065370	9030	9030	9030	9030	0
221	20240702	154300	504065370	9030	9030	9030	9030	0
222	20240702	154200	504065370	9030	9030	9030	9030	0
223	20240702	154100	504065370	9030	9030	9030	9030	0
224	20240702	154000	504065370	9030	9030	9030	9030	0
225	20240702	153900	504065370	9030	9030	9030	9030	0
226	20240702	153800	504065370	9030	9030	9030	9030	0
227	20240702	153700	504065370	9030	9030	9030	9030	0
228	20240702	153600	504065370	9030	9030	9030	9030	0
229	20240702	153500	504065370	9030	9030	9030	9030	0
230	20240702	153400	504065370	9030	9030	9030	9030	0
231	20240702	153300	504065370	9030	9030	9030	9030	0
232	20240702	153200	504065370	9030	9030	9030	9030	0
233	20240702	153100	504065370	9030	9030	9030	9030	0
234	20240702	153000	504065370	9030	9030	9030	9030	1925
235	20240702	152900	486682620	9040	9040	9040	9040	0
236	20240702	152800	486682620	9040	9040	9040	9040	0
237	20240702	152700	486682620	9040	9040	9040	9040	0
238	20240702	152600	486682620	9040	9040	9040	9040	0
239	20240702	152500	486682620	9040	9040	9040	9040	0
240	20240702	152400	486682620	9040	9040	9040	9040	0
241	20240702	152300	486682620	9040	9040	9040	9040	0
242	20240702	152200	486682620	9040	9040	9040	9040	0
243	20240702	152100	486682620	9040	9040	9040	9040	0
244	20240702	152000	486682620	9040	9040	9040	9040	0
245	20240702	151900	486682620	9040	9040	9060	9040	248
246	20240702	151800	484440680	9050	9050	9050	9040	77
247	20240702	151700	483744390	9040	9040	9040	9040	262
248	20240702	151600	481375910	9040	9040	9040	9040	200
249	20240702	151500	479567910	9060	9050	9060	9040	1470
250	20240702	151400	466270560	9050	9060	9060	9050	91
251	20240702	151300	465446180	9060	9060	9060	9060	859
252	20240702	151200	457663640	9070	9070	9070	9070	51
253	20240702	151100	457201070	9060	9070	9070	9060	160
254	20240702	151000	455751400	9070	9070	9070	9070	16
255	20240702	150900	455606280	9070	9070	9070	9070	2
256	20240702	150800	455588140	9070	9070	9080	9070	900
257	20240702	150700	447425080	9070	9080	9080	9070	314
258	20240702	150600	444575810	9080	9080	9080	9080	63
259	20240702	150500	444003770	9080	9090	9090	9080	1182
260	20240702	150400	433270850	9090	9090	9090	9090	0
261	20240702	150300	433270850	9090	9090	9090	9090	1823
262	20240702	150200	416699780	9090	9090	9090	9090	350
263	20240702	150100	413518280	9090	9100	9100	9090	1000
264	20240702	150000	404426630	9140	9140	9140	9140	500
265	20240702	145900	399856630	9140	9140	9140	9140	0
266	20240702	145800	399856630	9140	9080	9160	9080	67
267	20240702	145700	399247230	9090	9090	9090	9090	0
268	20240702	145600	399247230	9090	9090	9090	9090	0
269	20240702	145500	399247230	9090	9090	9090	9090	20
270	20240702	145400	399065430	9090	9090	9090	9090	7
271	20240702	145300	399001800	9090	9090	9090	9090	50
272	20240702	145200	398547300	9090	9090	9090	9090	10
273	20240702	145100	398456400	9090	9090	9090	9090	0
274	20240702	145000	398456400	9090	9090	9090	9090	0
275	20240702	144900	398456400	9090	9090	9090	9090	30
276	20240702	144800	398183700	9090	9090	9090	9090	1
277	20240702	144700	398174610	9090	9090	9090	9090	61
278	20240702	144600	397620120	9100	9100	9100	9100	0
279	20240702	144500	397620120	9100	9100	9100	9100	0
280	20240702	144400	397620120	9100	9100	9100	9100	20
281	20240702	144300	397438120	9080	9080	9080	9080	600
282	20240702	144200	391990120	9100	9100	9100	9100	3
283	20240702	144100	391962820	9080	9080	9080	9080	0
284	20240702	144000	391962820	9080	9080	9080	9080	0
285	20240702	143900	391962820	9080	9080	9080	9080	0
286	20240702	143800	391962820	9080	9080	9080	9080	77
287	20240702	143700	391263660	9090	9100	9100	9090	23
288	20240702	143600	391054490	9100	9100	9100	9100	0
289	20240702	143500	391054490	9100	9100	9100	9100	77
290	20240702	143400	390353790	9090	9090	9090	9090	110
291	20240702	143300	389353890	9090	9090	9090	9090	3
292	20240702	143200	389326620	9090	9090	9090	9090	0
293	20240702	143100	389326620	9090	9090	9090	9090	6
294	20240702	143000	389272080	9090	9090	9090	9090	20
295	20240702	142900	389090280	9090	9090	9090	9090	35
296	20240702	142800	388772130	9090	9090	9090	9090	0
297	20240702	142700	388772130	9090	9090	9090	9090	71
298	20240702	142600	388126740	9090	9090	9090	9090	14
299	20240702	142500	387999480	9090	9090	9090	9090	25
300	20240702	142400	387772230	9090	9090	9090	9090	1
301	20240702	142300	387763140	9100	9100	9100	9100	2
302	20240702	142200	387744940	9080	9080	9080	9080	0
303	20240702	142100	387744940	9080	9090	9090	9080	59
304	20240702	142000	387208950	9100	9100	9100	9100	0
305	20240702	141900	387208950	9100	9100	9100	9100	0
306	20240702	141800	387208950	9100	9100	9100	9100	0
307	20240702	141700	387208950	9100	9100	9100	9100	0
308	20240702	141600	387208950	9100	9100	9100	9100	1
309	20240702	141500	387199850	9090	9110	9110	9090	61
310	20240702	141400	386645140	9120	9120	9120	9120	100
311	20240702	141300	385733140	9120	9120	9120	9120	0
312	20240702	141200	385733140	9120	9120	9120	9120	18
313	20240702	141100	385568980	9120	9120	9120	9120	0
314	20240702	141000	385568980	9120	9120	9120	9120	0
315	20240702	140900	385568980	9120	9120	9120	9120	0
316	20240702	140800	385568980	9120	9120	9120	9120	1
317	20240702	140700	385559860	9120	9120	9120	9120	21
318	20240702	140600	385368340	9120	9090	9120	9090	557
319	20240702	140500	380290210	9090	9090	9090	9090	102
320	20240702	140400	379363030	9090	9090	9090	9090	1
321	20240702	140300	379353940	9080	9090	9090	9080	20
322	20240702	140200	379172220	9090	9090	9090	9090	1
323	20240702	140100	379163130	9080	9080	9080	9080	0
324	20240702	140000	379163130	9080	9080	9080	9080	0
325	20240702	135900	379163130	9080	9080	9080	9080	7
326	20240702	135800	379099570	9080	9080	9080	9080	0
327	20240702	135700	379099570	9080	9090	9090	9080	18
328	20240702	135600	378936120	9080	9080	9080	9080	0
329	20240702	135500	378936120	9080	9080	9080	9080	1
330	20240702	135400	378927040	9070	9070	9070	9070	0
331	20240702	135300	378927040	9070	9070	9070	9070	12
332	20240702	135200	378818200	9090	9090	9090	9090	8
333	20240702	135100	378745480	9090	9080	9090	9080	128
334	20240702	135000	377582020	9080	9080	9080	9080	56
335	20240702	134900	377073540	9070	9070	9070	9070	0
336	20240702	134800	377073540	9070	9070	9070	9070	0
337	20240702	134700	377073540	9070	9070	9070	9070	100
338	20240702	134600	376166540	9070	9070	9070	9070	0
339	20240702	134500	376166540	9070	9070	9070	9070	0
340	20240702	134400	376166540	9070	9080	9080	9070	42
341	20240702	134300	375785320	9070	9070	9070	9070	0
342	20240702	134200	375785320	9070	9070	9070	9070	0
343	20240702	134100	375785320	9070	9070	9070	9070	100
344	20240702	134000	374878320	9080	9080	9080	9080	441
345	20240702	133900	370874040	9080	9080	9080	9080	0
346	20240702	133800	370874040	9080	9080	9080	9080	1
347	20240702	133700	370864960	9080	9080	9080	9080	480
348	20240702	133600	366506560	9080	9070	9080	9070	140
349	20240702	133500	365236740	9070	9070	9070	9070	0
350	20240702	133400	365236740	9070	9070	9070	9070	10
351	20240702	133300	365146040	9050	9060	9070	9050	223
352	20240702	133200	363126650	9060	9060	9060	9060	1281
353	20240702	133100	351520790	9060	9060	9060	9060	0
354	20240702	133000	351520790	9060	9060	9060	9060	2
355	20240702	132900	351502670	9060	9060	9060	9060	6
356	20240702	132800	351448310	9050	9060	9060	9050	94
357	20240702	132700	350597510	9050	9050	9050	9050	0
358	20240702	132600	350597510	9050	9050	9050	9050	112
359	20240702	132500	349583910	9050	9050	9050	9050	0
360	20240702	132400	349583910	9050	9060	9060	9050	1325
361	20240702	132300	337591660	9060	9060	9060	9060	0
362	20240702	132200	337591660	9060	9060	9060	9060	163
363	20240702	132100	336114880	9070	9070	9070	9070	41
364	20240702	132000	335743010	9070	9070	9070	9070	0
365	20240702	131900	335743010	9070	9070	9070	9070	4
366	20240702	131800	335706730	9070	9070	9070	9070	10
367	20240702	131700	335616030	9060	9060	9060	9060	145
368	20240702	131600	334302330	9060	9060	9060	9060	16
369	20240702	131500	334157370	9060	9060	9060	9060	0
370	20240702	131400	334157370	9060	9060	9060	9060	944
371	20240702	131300	325604730	9070	9070	9070	9070	10
372	20240702	131200	325514030	9070	9060	9070	9060	357
373	20240702	131100	322279600	9080	9080	9080	9080	1
374	20240702	131000	322270520	9090	9070	9090	9070	40
375	20240702	130900	321907520	9090	9060	9090	9060	174
376	20240702	130800	320329950	9070	9070	9070	9070	6
377	20240702	130700	320275530	9070	9070	9070	9070	208
378	20240702	130600	318388970	9070	9070	9070	9070	0
379	20240702	130500	318388970	9070	9070	9070	9070	143
380	20240702	130400	317091960	9070	9080	9080	9070	102
381	20240702	130300	316166800	9080	9080	9080	9080	0
382	20240702	130200	316166800	9080	9070	9080	9070	11
383	20240702	130100	316067010	9070	9070	9070	9070	90
384	20240702	130000	315250710	9070	9070	9070	9070	4
385	20240702	125900	315214430	9070	9070	9070	9070	5
386	20240702	125800	315169080	9070	9070	9070	9070	18
387	20240702	125700	315005820	9060	9060	9060	9060	130
388	20240702	125600	313828020	9070	9070	9070	9070	4
389	20240702	125500	313791740	9070	9060	9070	9060	79
390	20240702	125400	313075710	9060	9060	9060	9060	228
391	20240702	125300	311010030	9070	9070	9070	9070	5
392	20240702	125200	310964680	9060	9060	9060	9060	0
393	20240702	125100	310964680	9060	9070	9070	9060	581
394	20240702	125000	305700200	9070	9090	9090	9070	1850
395	20240702	124900	288915990	9080	9080	9080	9080	10
396	20240702	124800	288825190	9090	9090	9090	9090	0
397	20240702	124700	288825190	9090	9090	9090	9080	20
398	20240702	124600	288643490	9080	9080	9080	9080	20
399	20240702	124500	288461890	9080	9070	9080	9070	205
400	20240702	124400	286602270	9070	9080	9080	9070	120
401	20240702	124300	285513170	9070	9070	9070	9070	0
402	20240702	124200	285513170	9070	9080	9080	9070	600
403	20240702	124100	280068960	9080	9090	9090	9080	161
404	20240702	124000	278606820	9090	9090	9090	9090	3
405	20240702	123900	278579550	9090	9080	9090	9080	83
406	20240702	123800	277825880	9080	9080	9080	9080	55
407	20240702	123700	277326480	9090	9090	9090	9090	50
408	20240702	123600	276871980	9080	9080	9080	9080	148
409	20240702	123500	275528140	9080	9080	9080	9080	0
410	20240702	123400	275528140	9080	9080	9080	9080	119
411	20240702	123300	274447620	9070	9070	9070	9070	643
412	20240702	123200	268615610	9080	9090	9090	9080	1073
413	20240702	123100	258872510	9090	9090	9090	9080	86
414	20240702	123000	258091610	9080	9080	9080	9080	0
415	20240702	122900	258091610	9080	9090	9090	9080	608
416	20240702	122800	252567030	9100	9100	9100	9100	7
417	20240702	122700	252503330	9120	9110	9120	9110	60
418	20240702	122600	251956630	9110	9110	9110	9110	14
419	20240702	122500	251829090	9080	9090	9090	9080	9
420	20240702	122400	251747360	9110	9090	9110	9080	12
421	20240702	122300	251638330	9090	9110	9120	9090	3649
422	20240702	122200	218423930	9140	9120	9140	9120	151
423	20240702	122100	217046790	9140	9140	9140	9140	1
424	20240702	122000	217037650	9140	9120	9140	9110	199
425	20240702	121900	215222220	9130	9130	9130	9130	4
426	20240702	121800	215185700	9130	9120	9130	9120	2
427	20240702	121700	215167450	9110	9110	9110	9110	0
428	20240702	121600	215167450	9110	9130	9130	9110	276
429	20240702	121500	212651030	9120	9120	9120	9120	6
430	20240702	121400	212596310	9110	9110	9110	9110	1
431	20240702	121300	212587200	9110	9120	9120	9110	154
432	20240702	121200	211183710	9120	9120	9120	9120	1134
433	20240702	121100	200841630	9120	9120	9120	9120	300
434	20240702	121000	198105630	9130	9130	9130	9130	427
435	20240702	120900	194207120	9130	9130	9130	9130	0
436	20240702	120800	194207120	9130	9130	9130	9130	10
437	20240702	120700	194115820	9140	9140	9140	9140	0
438	20240702	120600	194115820	9140	9140	9140	9140	304
439	20240702	120500	191337260	9150	9150	9150	9150	1
440	20240702	120400	191328110	9150	9150	9150	9150	0
441	20240702	120300	191328110	9150	9150	9150	9150	0
442	20240702	120200	191328110	9150	9150	9150	9150	6
443	20240702	120100	191273210	9150	9150	9150	9150	0
444	20240702	120000	191273210	9150	9150	9150	9150	1
445	20240702	115900	191264060	9150	9140	9150	9140	55
446	20240702	115800	190761350	9150	9150	9150	9150	0
447	20240702	115700	190761350	9150	9150	9150	9150	3
448	20240702	115600	190733900	9150	9150	9150	9150	0
449	20240702	115500	190733900	9150	9150	9150	9150	3
450	20240702	115400	190706450	9150	9150	9150	9150	0
451	20240702	115300	190706450	9150	9150	9150	9150	0
452	20240702	115200	190706450	9150	9150	9150	9150	3
453	20240702	115100	190679000	9160	9160	9160	9160	0
454	20240702	115000	190679000	9160	9160	9160	9160	0
455	20240702	114900	190679000	9160	9160	9160	9160	0
456	20240702	114800	190679000	9160	9140	9160	9140	35
457	20240702	114700	190358990	9140	9140	9140	9140	0
458	20240702	114600	190358990	9140	9140	9140	9140	0
459	20240702	114500	190358990	9140	9140	9140	9140	0
460	20240702	114400	190358990	9140	9140	9140	9140	0
461	20240702	114300	190358990	9140	9140	9140	9140	0
462	20240702	114200	190358990	9140	9140	9140	9140	0
463	20240702	114100	190358990	9140	9140	9140	9140	0
464	20240702	114000	190358990	9140	9140	9140	9140	0
465	20240702	113900	190358990	9140	9150	9150	9140	20
466	20240702	113800	190176180	9140	9140	9140	9140	0
467	20240702	113700	190176180	9140	9140	9140	9140	0
468	20240702	113600	190176180	9140	9140	9140	9140	2
469	20240702	113500	190157900	9160	9160	9160	9160	2
470	20240702	113400	190139580	9150	9150	9150	9150	0
471	20240702	113300	190139580	9150	9150	9150	9150	0
472	20240702	113200	190139580	9150	9150	9150	9150	596
473	20240702	113100	184686180	9150	9150	9150	9150	0
474	20240702	113000	184686180	9150	9140	9150	9140	337
475	20240702	112900	181604940	9150	9150	9150	9150	66
476	20240702	112800	181001040	9150	9150	9150	9150	0
477	20240702	112700	181001040	9150	9150	9150	9150	0
478	20240702	112600	181001040	9150	9150	9150	9150	0
479	20240702	112500	181001040	9150	9150	9150	9150	0
480	20240702	112400	181001040	9150	9150	9150	9150	100
481	20240702	112300	180086040	9150	9150	9150	9150	1
482	20240702	112200	180076890	9170	9170	9170	9170	0
483	20240702	112100	180076890	9170	9170	9170	9170	0
484	20240702	112000	180076890	9170	9170	9170	9170	0
485	20240702	111900	180076890	9170	9170	9170	9170	0
486	20240702	111800	180076890	9170	9170	9170	9170	1
487	20240702	111700	180067720	9150	9150	9150	9150	112
488	20240702	111600	179042920	9150	9150	9150	9150	0
489	20240702	111500	179042920	9150	9150	9150	9150	0
490	20240702	111400	179042920	9150	9150	9150	9150	0
491	20240702	111300	179042920	9150	9150	9150	9150	2
492	20240702	111200	179024620	9140	9140	9140	9140	0
493	20240702	111100	179024620	9140	9140	9140	9140	0
494	20240702	111000	179024620	9140	9140	9140	9140	0
495	20240702	110900	179024620	9140	9140	9140	9140	0
496	20240702	110800	179024620	9140	9140	9140	9140	0
497	20240702	110700	179024620	9140	9140	9140	9140	0
498	20240702	110600	179024620	9140	9130	9140	9130	378
499	20240702	110500	175573470	9130	9130	9130	9130	54
500	20240702	110400	175080450	9130	9130	9130	9130	42
501	20240702	110300	174696990	9130	9130	9130	9130	127
502	20240702	110200	173537480	9130	9130	9130	9130	0
503	20240702	110100	173537480	9130	9130	9130	9130	63
504	20240702	110000	172962290	9120	9130	9130	9120	1248
505	20240702	105900	161569400	9140	9140	9140	9140	91
506	20240702	105800	160737660	9140	9140	9140	9140	1
507	20240702	105700	160728520	9140	9140	9140	9140	301
508	20240702	105600	157977380	9150	9150	9150	9150	0
509	20240702	105500	157977380	9150	9150	9150	9150	18
510	20240702	105400	157812680	9170	9170	9170	9170	5
511	20240702	105300	157766830	9160	9160	9160	9160	0
512	20240702	105200	157766830	9160	9160	9160	9160	0
513	20240702	105100	157766830	9160	9170	9170	9160	14
514	20240702	105000	157638560	9170	9170	9170	9170	1
515	20240702	104900	157629390	9170	9170	9170	9170	0
516	20240702	104800	157629390	9170	9170	9170	9170	0
517	20240702	104700	157629390	9170	9170	9170	9170	4
518	20240702	104600	157592710	9170	9170	9170	9170	0
519	20240702	104500	157592710	9170	9170	9170	9170	0
520	20240702	104400	157592710	9170	9150	9170	9150	3
521	20240702	104300	157565240	9150	9150	9150	9150	0
522	20240702	104200	157565240	9150	9150	9150	9150	0
523	20240702	104100	157565240	9150	9150	9150	9150	0
524	20240702	104000	157565240	9150	9150	9150	9150	0
525	20240702	103900	157565240	9150	9150	9150	9150	0
526	20240702	103800	157565240	9150	9150	9150	9150	101
527	20240702	103700	156641090	9160	9190	9190	9160	78
528	20240702	103600	155926550	9190	9190	9190	9190	0
529	20240702	103500	155926550	9190	9190	9190	9190	1
530	20240702	103400	155917360	9160	9160	9160	9160	0
531	20240702	103300	155917360	9160	9160	9160	9160	0
532	20240702	103200	155917360	9160	9160	9160	9160	0
533	20240702	103100	155917360	9160	9160	9160	9160	4
534	20240702	103000	155880720	9150	9150	9150	9150	73
535	20240702	102900	155212770	9160	9160	9160	9160	1
536	20240702	102800	155203610	9160	9160	9160	9160	0
537	20240702	102700	155203610	9160	9160	9160	9160	1
538	20240702	102600	155194450	9150	9150	9150	9150	0
539	20240702	102500	155194450	9150	9150	9150	9150	0
540	20240702	102400	155194450	9150	9150	9150	9150	0
541	20240702	102300	155194450	9150	9150	9150	9150	1
542	20240702	102200	155185300	9140	9140	9140	9140	0
543	20240702	102100	155185300	9140	9140	9140	9140	25
544	20240702	102000	154956800	9140	9140	9140	9140	0
545	20240702	101900	154956800	9140	9140	9140	9140	104
546	20240702	101800	154006240	9140	9140	9140	9140	50
547	20240702	101700	153549240	9140	9130	9140	9130	105
548	20240702	101600	152590540	9180	9180	9180	9180	0
549	20240702	101500	152590540	9180	9160	9180	9140	2054
550	20240702	101400	133801600	9160	9160	9160	9160	5
551	20240702	101300	133755800	9160	9160	9160	9160	343
552	20240702	101200	130613920	9160	9160	9160	9160	257
553	20240702	101100	128259800	9160	9160	9160	9160	268
554	20240702	101000	125804920	9170	9190	9190	9170	9
555	20240702	100900	125722290	9190	9160	9190	9160	9
556	20240702	100800	125639800	9160	9160	9160	9160	0
557	20240702	100700	125639800	9160	9160	9200	9160	491
558	20240702	100600	121142120	9170	9170	9170	9170	100
559	20240702	100500	120225120	9170	9170	9170	9170	0
560	20240702	100400	120225120	9170	9170	9170	9170	0
561	20240702	100300	120225120	9170	9200	9200	9170	25
562	20240702	100200	119995810	9190	9190	9190	9190	4
563	20240702	100100	119959050	9180	9180	9180	9180	18
564	20240702	100000	119793810	9200	9200	9200	9200	0
565	20240702	095900	119793810	9200	9200	9200	9200	2
566	20240702	095800	119775410	9190	9190	9190	9190	0
567	20240702	095700	119775410	9190	9180	9190	9180	113
568	20240702	095600	118737970	9160	9180	9180	9160	133
569	20240702	095500	117519670	9170	9160	9170	9160	135
570	20240702	095400	116282970	9160	9160	9160	9160	200
571	20240702	095300	114450970	9160	9160	9160	9160	0
572	20240702	095200	114450970	9160	9160	9160	9160	0
573	20240702	095100	114450970	9160	9160	9160	9160	4
574	20240702	095000	114414330	9150	9160	9160	9150	170
575	20240702	094900	112857830	9150	9150	9150	9150	0
576	20240702	094800	112857830	9150	9150	9150	9150	3
577	20240702	094700	112830380	9150	9160	9160	9150	502
578	20240702	094600	108237060	9160	9170	9170	9160	200
579	20240702	094500	106405050	9200	9200	9200	9200	0
580	20240702	094400	106405050	9200	9200	9200	9200	0
581	20240702	094300	106405050	9200	9200	9200	9200	0
582	20240702	094200	106405050	9200	9180	9200	9160	149
583	20240702	094100	105040050	9170	9170	9170	9170	129
584	20240702	094000	103857120	9200	9200	9200	9200	1
585	20240702	093900	103847920	9200	9180	9200	9180	60
586	20240702	093800	103296920	9170	9170	9170	9170	0
587	20240702	093700	103296920	9170	9180	9180	9170	703
588	20240702	093600	96846410	9190	9200	9200	9190	109
589	20240702	093500	95844200	9210	9200	9210	9190	573
590	20240702	093400	90574110	9200	9200	9200	9200	0
591	20240702	093300	90574110	9200	9210	9210	9200	194
592	20240702	093200	88789100	9210	9210	9210	9210	0
593	20240702	093100	88789100	9210	9230	9230	9210	518
594	20240702	093000	84016920	9220	9220	9220	9220	0
595	20240702	092900	84016920	9220	9220	9220	9220	0
596	20240702	092800	84016920	9220	9240	9240	9220	589
597	20240702	092700	78580110	9240	9240	9240	9240	105
598	20240702	092600	77609910	9240	9240	9240	9240	71
599	20240702	092500	76953870	9240	9240	9240	9240	1
600	20240702	092400	76944630	9240	9250	9250	9240	101
601	20240702	092300	76011380	9230	9230	9230	9230	913
602	20240702	092200	67584390	9240	9270	9270	9240	667
603	20240702	092100	61420240	9260	9260	9260	9260	349
604	20240702	092000	58188500	9260	9260	9260	9260	2
605	20240702	091900	58169980	9250	9250	9250	9250	0
606	20240702	091800	58169980	9250	9250	9250	9250	0
607	20240702	091700	58169980	9250	9250	9250	9250	1
608	20240702	091600	58160730	9240	9240	9250	9240	601
609	20240702	091500	52606490	9250	9240	9250	9240	103
610	20240702	091400	51654750	9250	9260	9270	9250	913
611	20240702	091300	43201670	9270	9300	9300	9270	772
612	20240702	091200	36028850	9300	9330	9330	9300	1114
613	20240702	091100	25658450	9320	9310	9330	9310	136
614	20240702	091000	24391550	9310	9310	9310	9310	50
615	20240702	090900	23926050	9310	9340	9340	9300	1332
616	20240702	090800	11521530	9340	9370	9380	9340	154
617	20240702	090700	10081490	9350	9360	9360	9350	261
618	20240702	090600	7640140	9360	9360	9360	9360	0
619	20240702	090500	7640140	9360	9360	9360	9360	54
620	20240702	090400	7134700	9360	9360	9360	9360	0
621	20240702	090300	7134700	9360	9350	9360	9350	43
622	20240702	090200	6732550	9310	9320	9330	9310	271
623	20240702	090100	4208540	9320	9320	9320	9320	42
624	20240702	090000	3817100	9310	9310	9310	9310	410