KissMeData/071840/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	195400	107215120	9050	9050	9050	9050	331
3	20240705	195300	107215120	9050	9050	9050	9050	0
4	20240705	195200	107215120	9050	9050	9050	9050	0
5	20240705	195100	107215120	9050	9050	9050	9050	0
6	20240705	195000	107215120	9050	9050	9050	9050	0
7	20240705	194900	107215120	9050	9050	9050	9050	0
8	20240705	194800	107215120	9050	9050	9050	9050	0
9	20240705	194700	107215120	9050	9050	9050	9050	0
10	20240705	194600	107215120	9050	9050	9050	9050	0
11	20240705	194500	107215120	9050	9050	9050	9050	0
12	20240705	194400	107215120	9050	9050	9050	9050	0
13	20240705	194300	107215120	9050	9050	9050	9050	0
14	20240705	194200	107215120	9050	9050	9050	9050	0
15	20240705	194100	107215120	9050	9050	9050	9050	0
16	20240705	194000	107215120	9050	9050	9050	9050	0
17	20240705	193900	107215120	9050	9050	9050	9050	0
18	20240705	193800	107215120	9050	9050	9050	9050	0
19	20240705	193700	107215120	9050	9050	9050	9050	0
20	20240705	193600	107215120	9050	9050	9050	9050	0
21	20240705	193500	107215120	9050	9050	9050	9050	0
22	20240705	193400	107215120	9050	9050	9050	9050	0
23	20240705	193300	107215120	9050	9050	9050	9050	0
24	20240705	193200	107215120	9050	9050	9050	9050	0
25	20240705	193100	107215120	9050	9050	9050	9050	0
26	20240705	193000	107215120	9050	9050	9050	9050	0
27	20240705	192900	107215120	9050	9050	9050	9050	0
28	20240705	192800	107215120	9050	9050	9050	9050	0
29	20240705	192700	107215120	9050	9050	9050	9050	0
30	20240705	192600	107215120	9050	9050	9050	9050	0
31	20240705	192500	107215120	9050	9050	9050	9050	0
32	20240705	192400	107215120	9050	9050	9050	9050	331
33	20240705	192300	107215120	9050	9050	9050	9050	0
34	20240705	192200	107215120	9050	9050	9050	9050	0
35	20240705	192100	107215120	9050	9050	9050	9050	0
36	20240705	192000	107215120	9050	9050	9050	9050	0
37	20240705	191900	107215120	9050	9050	9050	9050	0
38	20240705	191800	107215120	9050	9050	9050	9050	0
39	20240705	191700	107215120	9050	9050	9050	9050	0
40	20240705	191600	107215120	9050	9050	9050	9050	0
41	20240705	191500	107215120	9050	9050	9050	9050	0
42	20240705	191400	107215120	9050	9050	9050	9050	0
43	20240705	191300	107215120	9050	9050	9050	9050	0
44	20240705	191200	107215120	9050	9050	9050	9050	0
45	20240705	191100	107215120	9050	9050	9050	9050	0
46	20240705	191000	107215120	9050	9050	9050	9050	0
47	20240705	190900	107215120	9050	9050	9050	9050	0
48	20240705	190800	107215120	9050	9050	9050	9050	0
49	20240705	190700	107215120	9050	9050	9050	9050	0
50	20240705	190600	107215120	9050	9050	9050	9050	0
51	20240705	190500	107215120	9050	9050	9050	9050	0
52	20240705	190400	107215120	9050	9050	9050	9050	0
53	20240705	190300	107215120	9050	9050	9050	9050	0
54	20240705	190200	107215120	9050	9050	9050	9050	0
55	20240705	190100	107215120	9050	9050	9050	9050	0
56	20240705	190000	107215120	9050	9050	9050	9050	0
57	20240705	185900	107215120	9050	9050	9050	9050	0
58	20240705	185800	107215120	9050	9050	9050	9050	0
59	20240705	185700	107215120	9050	9050	9050	9050	0
60	20240705	185600	107215120	9050	9050	9050	9050	0
61	20240705	185500	107215120	9050	9050	9050	9050	0
62	20240705	185400	107215120	9050	9050	9050	9050	331
63	20240705	185300	107215120	9050	9050	9050	9050	0
64	20240705	185200	107215120	9050	9050	9050	9050	0
65	20240705	185100	107215120	9050	9050	9050	9050	0
66	20240705	185000	107215120	9050	9050	9050	9050	0
67	20240705	184900	107215120	9050	9050	9050	9050	0
68	20240705	184800	107215120	9050	9050	9050	9050	0
69	20240705	184700	107215120	9050	9050	9050	9050	0
70	20240705	184600	107215120	9050	9050	9050	9050	0
71	20240705	184500	107215120	9050	9050	9050	9050	0
72	20240705	184400	107215120	9050	9050	9050	9050	0
73	20240705	184300	107215120	9050	9050	9050	9050	0
74	20240705	184200	107215120	9050	9050	9050	9050	0
75	20240705	184100	107215120	9050	9050	9050	9050	0
76	20240705	184000	107215120	9050	9050	9050	9050	0
77	20240705	183900	107215120	9050	9050	9050	9050	0
78	20240705	183800	107215120	9050	9050	9050	9050	0
79	20240705	183700	107215120	9050	9050	9050	9050	0
80	20240705	183600	107215120	9050	9050	9050	9050	0
81	20240705	183500	107215120	9050	9050	9050	9050	0
82	20240705	183400	107215120	9050	9050	9050	9050	0
83	20240705	183300	107215120	9050	9050	9050	9050	0
84	20240705	183200	107215120	9050	9050	9050	9050	0
85	20240705	183100	107215120	9050	9050	9050	9050	0
86	20240705	183000	107215120	9050	9050	9050	9050	0
87	20240705	182900	107215120	9050	9050	9050	9050	0
88	20240705	182800	107215120	9050	9050	9050	9050	0
89	20240705	182700	107215120	9050	9050	9050	9050	0
90	20240705	182600	107215120	9050	9050	9050	9050	0
91	20240705	182500	107215120	9050	9050	9050	9050	0
92	20240705	182400	107215120	9050	9050	9050	9050	331
93	20240705	182300	107215120	9050	9050	9050	9050	0
94	20240705	182200	107215120	9050	9050	9050	9050	0
95	20240705	182100	107215120	9050	9050	9050	9050	0
96	20240705	182000	107215120	9050	9050	9050	9050	0
97	20240705	181900	107215120	9050	9050	9050	9050	0
98	20240705	181800	107215120	9050	9050	9050	9050	0
99	20240705	181700	107215120	9050	9050	9050	9050	0
100	20240705	181600	107215120	9050	9050	9050	9050	0
101	20240705	181500	107215120	9050	9050	9050	9050	0
102	20240705	181400	107215120	9050	9050	9050	9050	0
103	20240705	181300	107215120	9050	9050	9050	9050	0
104	20240705	181200	107215120	9050	9050	9050	9050	0
105	20240705	181100	107215120	9050	9050	9050	9050	0
106	20240705	181000	107215120	9050	9050	9050	9050	0
107	20240705	180900	107215120	9050	9050	9050	9050	0
108	20240705	180800	107215120	9050	9050	9050	9050	0
109	20240705	180700	107215120	9050	9050	9050	9050	0
110	20240705	180600	107215120	9050	9050	9050	9050	0
111	20240705	180500	107215120	9050	9050	9050	9050	0
112	20240705	180400	107215120	9050	9050	9050	9050	0
113	20240705	180300	107215120	9050	9050	9050	9050	0
114	20240705	180200	107215120	9050	9050	9050	9050	0
115	20240705	180100	107215120	9050	9050	9050	9050	0
116	20240705	180000	107215120	9050	9050	9050	9050	0
117	20240705	175900	107215120	9050	9050	9050	9050	0
118	20240705	175800	107215120	9050	9050	9050	9050	0
119	20240705	175700	107215120	9050	9050	9050	9050	0
120	20240705	175600	107215120	9050	9050	9050	9050	0
121	20240705	175500	107215120	9050	9050	9050	9050	0
122	20240705	175400	107215120	9050	9050	9050	9050	331
123	20240705	175300	107215120	9050	9050	9050	9050	0
124	20240705	175200	107215120	9050	9050	9050	9050	0
125	20240705	175100	107215120	9050	9050	9050	9050	0
126	20240705	175000	107215120	9050	9050	9050	9050	0
127	20240705	174900	107215120	9050	9050	9050	9050	0
128	20240705	174800	107215120	9050	9050	9050	9050	0
129	20240705	174700	107215120	9050	9050	9050	9050	0
130	20240705	174600	107215120	9050	9050	9050	9050	0
131	20240705	174500	107215120	9050	9050	9050	9050	0
132	20240705	174400	107215120	9050	9050	9050	9050	0
133	20240705	174300	107215120	9050	9050	9050	9050	0
134	20240705	174200	107215120	9050	9050	9050	9050	0
135	20240705	174100	107215120	9050	9050	9050	9050	0
136	20240705	174000	107215120	9050	9050	9050	9050	0
137	20240705	173900	107215120	9050	9050	9050	9050	0
138	20240705	173800	107215120	9050	9050	9050	9050	0
139	20240705	173700	107215120	9050	9050	9050	9050	0
140	20240705	173600	107215120	9050	9050	9050	9050	0
141	20240705	173500	107215120	9050	9050	9050	9050	0
142	20240705	173400	107215120	9050	9050	9050	9050	0
143	20240705	173300	107215120	9050	9050	9050	9050	0
144	20240705	173200	107215120	9050	9050	9050	9050	0
145	20240705	173100	107215120	9050	9050	9050	9050	0
146	20240705	173000	107215120	9050	9050	9050	9050	0
147	20240705	172900	107215120	9050	9050	9050	9050	0
148	20240705	172800	107215120	9050	9050	9050	9050	0
149	20240705	172700	107215120	9050	9050	9050	9050	0
150	20240705	172600	107215120	9050	9050	9050	9050	0
151	20240705	172500	107215120	9050	9050	9050	9050	0
152	20240705	172400	107215120	9050	9050	9050	9050	331
153	20240705	172300	107215120	9050	9050	9050	9050	0
154	20240705	172200	107215120	9050	9050	9050	9050	0
155	20240705	172100	107215120	9050	9050	9050	9050	0
156	20240705	172000	107215120	9050	9050	9050	9050	0
157	20240705	171900	107215120	9050	9050	9050	9050	0
158	20240705	171800	107215120	9050	9050	9050	9050	0
159	20240705	171700	107215120	9050	9050	9050	9050	0
160	20240705	171600	107215120	9050	9050	9050	9050	0
161	20240705	171500	107215120	9050	9050	9050	9050	0
162	20240705	171400	107215120	9050	9050	9050	9050	0
163	20240705	171300	107215120	9050	9050	9050	9050	0
164	20240705	171200	107215120	9050	9050	9050	9050	0
165	20240705	171100	107215120	9050	9050	9050	9050	0
166	20240705	171000	107215120	9050	9050	9050	9050	0
167	20240705	170900	107215120	9050	9050	9050	9050	0
168	20240705	170800	107215120	9050	9050	9050	9050	0
169	20240705	170700	107215120	9050	9050	9050	9050	0
170	20240705	170600	107215120	9050	9050	9050	9050	0
171	20240705	170500	107215120	9050	9050	9050	9050	0
172	20240705	170400	107215120	9050	9050	9050	9050	0
173	20240705	170300	107215120	9050	9050	9050	9050	0
174	20240705	170200	107215120	9050	9050	9050	9050	0
175	20240705	170100	107215120	9050	9050	9050	9050	0
176	20240705	170000	107215120	9050	9050	9050	9050	0
177	20240705	165900	107215120	9050	9050	9050	9050	0
178	20240705	165800	107215120	9050	9050	9050	9050	0
179	20240705	165700	107215120	9050	9050	9050	9050	0
180	20240705	165600	107215120	9050	9050	9050	9050	0
181	20240705	165500	107215120	9050	9050	9050	9050	0
182	20240705	165400	107215120	9050	9050	9050	9050	331
183	20240705	165300	107215120	9050	9050	9050	9050	0
184	20240705	165200	107215120	9050	9050	9050	9050	0
185	20240705	165100	107215120	9050	9050	9050	9050	0
186	20240705	165000	107215120	9050	9050	9050	9050	0
187	20240705	164900	107215120	9050	9050	9050	9050	0
188	20240705	164800	107215120	9050	9050	9050	9050	0
189	20240705	164700	107215120	9050	9050	9050	9050	0
190	20240705	164600	107215120	9050	9050	9050	9050	0
191	20240705	164500	107215120	9050	9050	9050	9050	0
192	20240705	164400	107215120	9050	9050	9050	9050	0
193	20240705	164300	107215120	9050	9050	9050	9050	0
194	20240705	164200	107215120	9050	9050	9050	9050	0
195	20240705	164100	107215120	9050	9050	9050	9050	0
196	20240705	164000	107215120	9050	9050	9050	9050	0
197	20240705	163900	107215120	9050	9050	9050	9050	0
198	20240705	163800	107215120	9050	9050	9050	9050	0
199	20240705	163700	107215120	9050	9050	9050	9050	0
200	20240705	163600	107215120	9050	9050	9050	9050	0
201	20240705	163500	107215120	9050	9050	9050	9050	0
202	20240705	163400	107215120	9050	9050	9050	9050	0
203	20240705	163300	107215120	9050	9050	9050	9050	0
204	20240705	163200	107215120	9050	9050	9050	9050	0
205	20240705	163100	107215120	9050	9050	9050	9050	0
206	20240705	163000	107215120	9050	9050	9050	9050	0
207	20240705	162900	107215120	9050	9050	9050	9050	0
208	20240705	162800	107215120	9050	9050	9050	9050	0
209	20240705	162700	107215120	9050	9050	9050	9050	0
210	20240705	162600	107215120	9050	9050	9050	9050	0
211	20240705	162500	107215120	9050	9050	9050	9050	0
212	20240705	162400	107215120	9050	9050	9050	9050	331
213	20240705	162300	107215120	9050	9050	9050	9050	0
214	20240705	162200	107215120	9050	9050	9050	9050	0
215	20240705	162100	107215120	9050	9050	9050	9050	0
216	20240705	162000	107215120	9050	9050	9050	9050	0
217	20240705	161900	107215120	9050	9050	9050	9050	0
218	20240705	161800	107215120	9050	9050	9050	9050	0
219	20240705	161700	107215120	9050	9050	9050	9050	0
220	20240705	161600	107215120	9050	9050	9050	9050	0
221	20240705	161500	107215120	9050	9050	9050	9050	0
222	20240705	161400	107215120	9050	9050	9050	9050	0
223	20240705	161300	107215120	9050	9050	9050	9050	0
224	20240705	161200	107215120	9050	9050	9050	9050	0
225	20240705	161100	107215120	9050	9050	9050	9050	0
226	20240705	161000	107215120	9050	9050	9050	9050	0
227	20240705	160900	107215120	9050	9050	9050	9050	0
228	20240705	160800	107215120	9050	9050	9050	9050	0
229	20240705	160700	107215120	9050	9050	9050	9050	0
230	20240705	160600	107215120	9050	9050	9050	9050	0
231	20240705	160500	107215120	9050	9050	9050	9050	0
232	20240705	160400	107215120	9050	9050	9050	9050	0
233	20240705	160300	107215120	9050	9050	9050	9050	0
234	20240705	160200	107215120	9050	9050	9050	9050	0
235	20240705	160100	107215120	9050	9050	9050	9050	0
236	20240705	160000	107215120	9050	9050	9050	9050	0
237	20240705	155900	107215120	9050	9050	9050	9050	0
238	20240705	155800	107215120	9050	9050	9050	9050	0
239	20240705	155700	107215120	9050	9050	9050	9050	0
240	20240705	155600	107215120	9050	9050	9050	9050	0
241	20240705	155500	107215120	9050	9050	9050	9050	0
242	20240705	155400	107215120	9050	9050	9050	9050	331
243	20240705	155300	107215120	9050	9050	9050	9050	0
244	20240705	155200	107215120	9050	9050	9050	9050	0
245	20240705	155100	107215120	9050	9050	9050	9050	0
246	20240705	155000	107215120	9050	9050	9050	9050	0
247	20240705	154900	107215120	9050	9050	9050	9050	0
248	20240705	154800	107215120	9050	9050	9050	9050	0
249	20240705	154700	107215120	9050	9050	9050	9050	0
250	20240705	154600	107215120	9050	9050	9050	9050	0
251	20240705	154500	107215120	9050	9050	9050	9050	0
252	20240705	154400	107215120	9050	9050	9050	9050	0
253	20240705	154300	107215120	9050	9050	9050	9050	0
254	20240705	154200	107215120	9050	9050	9050	9050	0
255	20240705	154100	107215120	9050	9050	9050	9050	0
256	20240705	154000	107215120	9050	9050	9050	9050	0
257	20240705	153900	107215120	9050	9050	9050	9050	0
258	20240705	153800	107215120	9050	9050	9050	9050	0
259	20240705	153700	107215120	9050	9050	9050	9050	0
260	20240705	153600	107215120	9050	9050	9050	9050	0
261	20240705	153500	107215120	9050	9050	9050	9050	0
262	20240705	153400	107215120	9050	9050	9050	9050	0
263	20240705	153300	107215120	9050	9050	9050	9050	0
264	20240705	153200	107215120	9050	9050	9050	9050	0
265	20240705	153100	107215120	9050	9050	9050	9050	0
266	20240705	153000	107215120	9050	9050	9050	9050	331
267	20240705	152900	104219570	9060	9060	9060	9060	0
268	20240705	152800	104219570	9060	9060	9060	9060	0
269	20240705	152700	104219570	9060	9060	9060	9060	0
270	20240705	152600	104219570	9060	9060	9060	9060	0
271	20240705	152500	104219570	9060	9060	9060	9060	0
272	20240705	152400	104219570	9060	9060	9060	9060	0
273	20240705	152300	104219570	9060	9060	9060	9060	0
274	20240705	152200	104219570	9060	9060	9060	9060	0
275	20240705	152100	104219570	9060	9060	9060	9060	0
276	20240705	152000	104219570	9060	9060	9060	9060	0
277	20240705	151900	104219570	9060	9060	9070	9060	25
278	20240705	151800	103992870	9060	9060	9070	9060	489
279	20240705	151700	99562520	9070	9070	9070	9070	1
280	20240705	151600	99553450	9060	9060	9060	9060	6
281	20240705	151500	99499090	9070	9070	9070	9070	58
282	20240705	151400	98973030	9070	9070	9070	9070	1
283	20240705	151300	98963960	9070	9070	9070	9070	100
284	20240705	151200	98056960	9070	9060	9070	9060	50
285	20240705	151100	97603950	9060	9070	9070	9060	9
286	20240705	151000	97522400	9070	9070	9070	9070	0
287	20240705	150900	97522400	9070	9070	9070	9070	0
288	20240705	150800	97522400	9070	9070	9070	9070	2
289	20240705	150700	97504260	9070	9070	9070	9070	3
290	20240705	150600	97477050	9060	9060	9060	9060	0
291	20240705	150500	97477050	9060	9060	9060	9060	1
292	20240705	150400	97467990	9050	9050	9060	9050	132
293	20240705	150300	96273350	9060	9060	9060	9060	0
294	20240705	150200	96273350	9060	9060	9060	9060	0
295	20240705	150100	96273350	9060	9060	9060	9060	0
296	20240705	150000	96273350	9060	9060	9060	9060	0
297	20240705	145900	96273350	9060	9060	9060	9060	0
298	20240705	145800	96273350	9060	9060	9060	9060	28
299	20240705	145700	96019670	9060	9060	9060	9060	5
300	20240705	145600	95974370	9060	9060	9060	9060	1
301	20240705	145500	95965310	9060	9060	9060	9060	0
302	20240705	145400	95965310	9060	9060	9060	9060	5
303	20240705	145300	95920010	9060	9060	9060	9060	0
304	20240705	145200	95920010	9060	9060	9060	9060	0
305	20240705	145100	95920010	9060	9060	9060	9060	7
306	20240705	145000	95856590	9060	9060	9060	9060	0
307	20240705	144900	95856590	9060	9060	9060	9060	100
308	20240705	144800	94950590	9060	9060	9060	9060	0
309	20240705	144700	94950590	9060	9060	9060	9060	0
310	20240705	144600	94950590	9060	9060	9060	9060	0
311	20240705	144500	94950590	9060	9060	9060	9060	1
312	20240705	144400	94941530	9060	9060	9060	9060	0
313	20240705	144300	94941530	9060	9060	9060	9060	0
314	20240705	144200	94941530	9060	9060	9060	9060	0
315	20240705	144100	94941530	9060	9060	9060	9060	0
316	20240705	144000	94941530	9060	9060	9060	9060	0
317	20240705	143900	94941530	9060	9060	9060	9060	246
318	20240705	143800	92712770	9060	9060	9060	9060	0
319	20240705	143700	92712770	9060	9060	9060	9060	0
320	20240705	143600	92712770	9060	9060	9060	9060	0
321	20240705	143500	92712770	9060	9050	9060	9050	97
322	20240705	143400	91834910	9060	9060	9060	9060	2
323	20240705	143300	91816790	9060	9060	9060	9060	4
324	20240705	143200	91780550	9060	9060	9060	9060	0
325	20240705	143100	91780550	9060	9060	9060	9060	32
326	20240705	143000	91490630	9060	9060	9060	9060	169
327	20240705	142900	89959490	9060	9060	9060	9060	0
328	20240705	142800	89959490	9060	9050	9060	9050	13
329	20240705	142700	89841820	9050	9050	9050	9050	29
330	20240705	142600	89579370	9060	9060	9060	9060	0
331	20240705	142500	89579370	9060	9060	9060	9060	4
332	20240705	142400	89543130	9070	9070	9070	9070	0
333	20240705	142300	89543130	9070	9070	9070	9070	3
334	20240705	142200	89515920	9070	9070	9070	9070	0
335	20240705	142100	89515920	9070	9070	9070	9070	0
336	20240705	142000	89515920	9070	9070	9070	9070	0
337	20240705	141900	89515920	9070	9070	9070	9070	0
338	20240705	141800	89515920	9070	9070	9070	9070	0
339	20240705	141700	89515920	9070	9070	9070	9070	0
340	20240705	141600	89515920	9070	9070	9070	9070	0
341	20240705	141500	89515920	9070	9070	9070	9070	1
342	20240705	141400	89506850	9070	9070	9070	9070	0
343	20240705	141300	89506850	9070	9070	9070	9070	0
344	20240705	141200	89506850	9070	9070	9070	9070	0
345	20240705	141100	89506850	9070	9070	9070	9070	0
346	20240705	141000	89506850	9070	9070	9070	9070	7
347	20240705	140900	89443360	9070	9070	9070	9070	0
348	20240705	140800	89443360	9070	9070	9070	9070	0
349	20240705	140700	89443360	9070	9070	9070	9070	0
350	20240705	140600	89443360	9070	9070	9070	9070	0
351	20240705	140500	89443360	9070	9070	9070	9070	0
352	20240705	140400	89443360	9070	9070	9070	9070	0
353	20240705	140300	89443360	9070	9070	9070	9070	0
354	20240705	140200	89443360	9070	9070	9070	9070	0
355	20240705	140100	89443360	9070	9070	9070	9070	0
356	20240705	140000	89443360	9070	9070	9070	9070	0
357	20240705	135900	89443360	9070	9070	9070	9070	0
358	20240705	135800	89443360	9070	9070	9070	9070	976
359	20240705	135700	80591040	9070	9070	9070	9070	0
360	20240705	135600	80591040	9070	9070	9070	9070	0
361	20240705	135500	80591040	9070	9070	9070	9070	0
362	20240705	135400	80591040	9070	9070	9070	9070	1
363	20240705	135300	80581970	9060	9060	9060	9060	0
364	20240705	135200	80581970	9060	9070	9070	9060	93
365	20240705	135100	79739380	9060	9060	9060	9060	483
366	20240705	135000	75363400	9050	9050	9050	9050	19
367	20240705	134900	75191450	9060	9060	9060	9060	0
368	20240705	134800	75191450	9060	9060	9060	9060	1
369	20240705	134700	75182390	9060	9060	9060	9060	0
370	20240705	134600	75182390	9060	9060	9060	9060	0
371	20240705	134500	75182390	9060	9060	9060	9060	0
372	20240705	134400	75182390	9060	9060	9060	9060	0
373	20240705	134300	75182390	9060	9060	9060	9060	0
374	20240705	134200	75182390	9060	9060	9060	9060	0
375	20240705	134100	75182390	9060	9060	9060	9060	60
376	20240705	134000	74638790	9060	9060	9060	9060	0
377	20240705	133900	74638790	9060	9060	9060	9060	0
378	20240705	133800	74638790	9060	9060	9060	9060	152
379	20240705	133700	73261670	9060	9060	9060	9060	0
380	20240705	133600	73261670	9060	9060	9060	9060	0
381	20240705	133500	73261670	9060	9060	9060	9060	0
382	20240705	133400	73261670	9060	9060	9060	9060	10
383	20240705	133300	73171070	9060	9060	9060	9060	0
384	20240705	133200	73171070	9060	9060	9060	9060	0
385	20240705	133100	73171070	9060	9060	9060	9060	0
386	20240705	133000	73171070	9060	9060	9060	9060	0
387	20240705	132900	73171070	9060	9060	9060	9060	1
388	20240705	132800	73162010	9050	9050	9050	9050	0
389	20240705	132700	73162010	9050	9060	9060	9050	27
390	20240705	132600	72917610	9060	9060	9060	9060	0
391	20240705	132500	72917610	9060	9060	9060	9060	0
392	20240705	132400	72917610	9060	9060	9060	9060	0
393	20240705	132300	72917610	9060	9060	9060	9060	1
394	20240705	132200	72908550	9060	9060	9060	9060	0
395	20240705	132100	72908550	9060	9060	9060	9060	5
396	20240705	132000	72863250	9050	9050	9050	9050	12
397	20240705	131900	72754650	9060	9060	9060	9060	0
398	20240705	131800	72754650	9060	9060	9060	9060	0
399	20240705	131700	72754650	9060	9060	9060	9060	6
400	20240705	131600	72700290	9060	9060	9060	9060	184
401	20240705	131500	71033250	9060	9060	9060	9060	0
402	20240705	131400	71033250	9060	9060	9060	9060	0
403	20240705	131300	71033250	9060	9060	9060	9060	2
404	20240705	131200	71015130	9060	9060	9060	9060	0
405	20240705	131100	71015130	9060	9060	9060	9060	0
406	20240705	131000	71015130	9060	9060	9060	9060	1
407	20240705	130900	71006070	9050	9050	9050	9050	0
408	20240705	130800	71006070	9050	9050	9050	9050	15
409	20240705	130700	70870320	9050	9050	9050	9050	20
410	20240705	130600	70689320	9060	9060	9060	9060	0
411	20240705	130500	70689320	9060	9060	9060	9060	5
412	20240705	130400	70644020	9060	9060	9060	9060	0
413	20240705	130300	70644020	9060	9060	9060	9060	0
414	20240705	130200	70644020	9060	9060	9060	9060	0
415	20240705	130100	70644020	9060	9060	9060	9060	0
416	20240705	130000	70644020	9060	9060	9060	9060	0
417	20240705	125900	70644020	9060	9060	9060	9060	0
418	20240705	125800	70644020	9060	9060	9060	9060	0
419	20240705	125700	70644020	9060	9060	9060	9060	0
420	20240705	125600	70644020	9060	9060	9060	9060	0
421	20240705	125500	70644020	9060	9060	9060	9060	6
422	20240705	125400	70589660	9070	9070	9070	9070	0
423	20240705	125300	70589660	9070	9070	9070	9070	0
424	20240705	125200	70589660	9070	9070	9070	9070	0
425	20240705	125100	70589660	9070	9070	9070	9070	0
426	20240705	125000	70589660	9070	9070	9070	9070	0
427	20240705	124900	70589660	9070	9070	9070	9070	0
428	20240705	124800	70589660	9070	9070	9070	9070	0
429	20240705	124700	70589660	9070	9070	9070	9070	0
430	20240705	124600	70589660	9070	9070	9070	9070	0
431	20240705	124500	70589660	9070	9070	9070	9070	0
432	20240705	124400	70589660	9070	9060	9070	9050	87
433	20240705	124300	69802230	9060	9060	9060	9060	0
434	20240705	124200	69802230	9060	9060	9060	9060	0
435	20240705	124100	69802230	9060	9060	9060	9060	345
436	20240705	124000	66676530	9060	9070	9070	9060	7
437	20240705	123900	66613100	9060	9050	9060	9050	28
438	20240705	123800	66359450	9060	9060	9060	9060	0
439	20240705	123700	66359450	9060	9060	9060	9060	512
440	20240705	123600	61720730	9060	9060	9060	9060	421
441	20240705	123500	57906470	9070	9070	9070	9070	0
442	20240705	123400	57906470	9070	9070	9070	9070	0
443	20240705	123300	57906470	9070	9070	9070	9070	0
444	20240705	123200	57906470	9070	9070	9070	9070	1
445	20240705	123100	57897400	9060	9060	9060	9060	0
446	20240705	123000	57897400	9060	9060	9060	9060	0
447	20240705	122900	57897400	9060	9060	9060	9060	0
448	20240705	122800	57897400	9060	9060	9060	9060	1
449	20240705	122700	57888340	9070	9070	9070	9070	0
450	20240705	122600	57888340	9070	9070	9070	9070	0
451	20240705	122500	57888340	9070	9070	9070	9070	2
452	20240705	122400	57870200	9080	9080	9080	9080	0
453	20240705	122300	57870200	9080	9080	9080	9080	0
454	20240705	122200	57870200	9080	9080	9080	9080	0
455	20240705	122100	57870200	9080	9080	9080	9080	0
456	20240705	122000	57870200	9080	9080	9080	9080	0
457	20240705	121900	57870200	9080	9080	9080	9080	0
458	20240705	121800	57870200	9080	9080	9080	9080	1
459	20240705	121700	57861120	9080	9080	9080	9080	0
460	20240705	121600	57861120	9080	9080	9080	9080	0
461	20240705	121500	57861120	9080	9080	9080	9080	0
462	20240705	121400	57861120	9080	9080	9080	9080	0
463	20240705	121300	57861120	9080	9060	9080	9060	9
464	20240705	121200	57779560	9080	9070	9080	9070	2
465	20240705	121100	57761410	9080	9080	9080	9080	0
466	20240705	121000	57761410	9080	9080	9080	9080	1
467	20240705	120900	57752330	9070	9070	9070	9070	3
468	20240705	120800	57725120	9080	9080	9080	9080	0
469	20240705	120700	57725120	9080	9080	9080	9080	0
470	20240705	120600	57725120	9080	9080	9080	9080	0
471	20240705	120500	57725120	9080	9080	9080	9080	0
472	20240705	120400	57725120	9080	9080	9080	9080	0
473	20240705	120300	57725120	9080	9080	9080	9080	0
474	20240705	120200	57725120	9080	9080	9080	9080	0
475	20240705	120100	57725120	9080	9080	9080	9080	0
476	20240705	120000	57725120	9080	9080	9080	9080	79
477	20240705	115900	57007800	9080	9080	9080	9080	0
478	20240705	115800	57007800	9080	9080	9080	9080	0
479	20240705	115700	57007800	9080	9080	9080	9080	0
480	20240705	115600	57007800	9080	9080	9080	9080	0
481	20240705	115500	57007800	9080	9080	9080	9080	0
482	20240705	115400	57007800	9080	9080	9080	9080	15
483	20240705	115300	56871600	9080	9080	9080	9080	0
484	20240705	115200	56871600	9080	9080	9080	9080	0
485	20240705	115100	56871600	9080	9080	9080	9080	0
486	20240705	115000	56871600	9080	9080	9080	9080	0
487	20240705	114900	56871600	9080	9080	9080	9080	0
488	20240705	114800	56871600	9080	9080	9080	9080	0
489	20240705	114700	56871600	9080	9080	9080	9080	0
490	20240705	114600	56871600	9080	9080	9080	9080	0
491	20240705	114500	56871600	9080	9080	9080	9080	0
492	20240705	114400	56871600	9080	9080	9080	9080	0
493	20240705	114300	56871600	9080	9080	9080	9080	1
494	20240705	114200	56862520	9090	9090	9090	9090	0
495	20240705	114100	56862520	9090	9090	9090	9090	0
496	20240705	114000	56862520	9090	9090	9090	9090	0
497	20240705	113900	56862520	9090	9090	9090	9090	0
498	20240705	113800	56862520	9090	9090	9090	9090	0
499	20240705	113700	56862520	9090	9090	9090	9090	10
500	20240705	113600	56771620	9050	9050	9050	9050	40
501	20240705	113500	56409620	9060	9060	9060	9060	104
502	20240705	113400	55467380	9060	9060	9060	9060	0
503	20240705	113300	55467380	9060	9060	9060	9060	0
504	20240705	113200	55467380	9060	9060	9060	9060	0
505	20240705	113100	55467380	9060	9060	9060	9060	0
506	20240705	113000	55467380	9060	9060	9060	9060	0
507	20240705	112900	55467380	9060	9060	9060	9060	3
508	20240705	112800	55440200	9060	9060	9060	9060	0
509	20240705	112700	55440200	9060	9060	9060	9060	0
510	20240705	112600	55440200	9060	9060	9060	9060	0
511	20240705	112500	55440200	9060	9060	9060	9060	0
512	20240705	112400	55440200	9060	9060	9060	9060	0
513	20240705	112300	55440200	9060	9060	9060	9060	0
514	20240705	112200	55440200	9060	9060	9060	9060	0
515	20240705	112100	55440200	9060	9060	9060	9060	0
516	20240705	112000	55440200	9060	9060	9060	9060	107
517	20240705	111900	54470780	9070	9070	9070	9070	0
518	20240705	111800	54470780	9070	9070	9070	9070	70
519	20240705	111700	53835880	9080	9080	9080	9080	0
520	20240705	111600	53835880	9080	9080	9080	9080	0
521	20240705	111500	53835880	9080	9080	9080	9080	0
522	20240705	111400	53835880	9080	9080	9080	9080	0
523	20240705	111300	53835880	9080	9080	9080	9080	0
524	20240705	111200	53835880	9080	9070	9080	9070	416
525	20240705	111100	50058610	9070	9070	9070	9070	0
526	20240705	111000	50058610	9070	9070	9070	9070	6
527	20240705	110900	50004190	9080	9080	9080	9080	0
528	20240705	110800	50004190	9080	9080	9080	9080	1
529	20240705	110700	49995110	9070	9080	9080	9070	75
530	20240705	110600	49314160	9080	9080	9080	9080	0
531	20240705	110500	49314160	9080	9080	9080	9080	0
532	20240705	110400	49314160	9080	9080	9080	9080	60
533	20240705	110300	48769360	9080	9080	9080	9080	0
534	20240705	110200	48769360	9080	9080	9080	9080	0
535	20240705	110100	48769360	9080	9080	9080	9080	0
536	20240705	110000	48769360	9080	9080	9080	9080	1
537	20240705	105900	48760280	9080	9080	9080	9080	0
538	20240705	105800	48760280	9080	9080	9080	9080	53
539	20240705	105700	48279040	9080	9080	9080	9080	1
540	20240705	105600	48269960	9080	9080	9080	9080	0
541	20240705	105500	48269960	9080	9080	9080	9080	0
542	20240705	105400	48269960	9080	9080	9080	9080	0
543	20240705	105300	48269960	9080	9080	9080	9080	0
544	20240705	105200	48269960	9080	9080	9080	9080	0
545	20240705	105100	48269960	9080	9080	9080	9080	0
546	20240705	105000	48269960	9080	9080	9080	9080	0
547	20240705	104900	48269960	9080	9080	9080	9080	1
548	20240705	104800	48260880	9090	9090	9090	9090	0
549	20240705	104700	48260880	9090	9090	9090	9090	0
550	20240705	104600	48260880	9090	9090	9090	9090	1
551	20240705	104500	48251790	9090	9090	9090	9090	1
552	20240705	104400	48242700	9080	9080	9080	9080	10
553	20240705	104300	48151900	9080	9080	9080	9080	0
554	20240705	104200	48151900	9080	9080	9080	9080	0
555	20240705	104100	48151900	9080	9080	9080	9080	0
556	20240705	104000	48151900	9080	9080	9080	9080	39
557	20240705	103900	47797780	9080	9080	9080	9080	0
558	20240705	103800	47797780	9080	9080	9080	9080	0
559	20240705	103700	47797780	9080	9080	9080	9080	0
560	20240705	103600	47797780	9080	9080	9080	9080	0
561	20240705	103500	47797780	9080	9080	9080	9080	0
562	20240705	103400	47797780	9080	9080	9080	9080	0
563	20240705	103300	47797780	9080	9080	9080	9080	0
564	20240705	103200	47797780	9080	9080	9080	9080	0
565	20240705	103100	47797780	9080	9080	9080	9080	0
566	20240705	103000	47797780	9080	9080	9080	9080	53
567	20240705	102900	47316540	9080	9080	9080	9080	0
568	20240705	102800	47316540	9080	9080	9080	9080	53
569	20240705	102700	46835300	9090	9090	9090	9090	0
570	20240705	102600	46835300	9090	9090	9090	9090	1
571	20240705	102500	46826210	9090	9090	9090	9090	0
572	20240705	102400	46826210	9090	9090	9090	9090	0
573	20240705	102300	46826210	9090	9090	9090	9090	2
574	20240705	102200	46808030	9080	9080	9080	9080	14
575	20240705	102100	46680910	9090	9090	9090	9090	0
576	20240705	102000	46680910	9090	9090	9090	9090	0
577	20240705	101900	46680910	9090	9090	9090	9090	0
578	20240705	101800	46680910	9090	9090	9090	9090	0
579	20240705	101700	46680910	9090	9090	9090	9090	3
580	20240705	101600	46653640	9090	9090	9090	9090	5
581	20240705	101500	46608190	9090	9090	9090	9090	0
582	20240705	101400	46608190	9090	9090	9090	9090	0
583	20240705	101300	46608190	9090	9090	9090	9090	1
584	20240705	101200	46599100	9080	9080	9080	9080	0
585	20240705	101100	46599100	9080	9080	9080	9080	0
586	20240705	101000	46599100	9080	9080	9080	9080	0
587	20240705	100900	46599100	9080	9080	9080	9080	0
588	20240705	100800	46599100	9080	9080	9080	9080	488
589	20240705	100700	42168060	9090	9090	9090	9090	3
590	20240705	100600	42140790	9090	9090	9090	9090	0
591	20240705	100500	42140790	9090	9090	9090	9090	0
592	20240705	100400	42140790	9090	9090	9090	9090	637
593	20240705	100300	36350460	9100	9100	9100	9100	599
594	20240705	100200	30899560	9110	9110	9110	9110	1
595	20240705	100100	30890450	9110	9080	9110	9080	1211
596	20240705	100000	19882090	9070	9070	9070	9070	0
597	20240705	095900	19882090	9070	9070	9070	9070	0
598	20240705	095800	19882090	9070	9070	9070	9070	2
599	20240705	095700	19863950	9070	9070	9070	9070	0
600	20240705	095600	19863950	9070	9070	9070	9070	129
601	20240705	095500	18693920	9070	9070	9070	9070	0
602	20240705	095400	18693920	9070	9070	9070	9070	0
603	20240705	095300	18693920	9070	9070	9070	9070	1
604	20240705	095200	18684850	9070	9060	9070	9060	186
605	20240705	095100	16999680	9050	9050	9050	9050	0
606	20240705	095000	16999680	9050	9050	9050	9050	0
607	20240705	094900	16999680	9050	9050	9050	9050	0
608	20240705	094800	16999680	9050	9050	9050	9050	0
609	20240705	094700	16999680	9050	9060	9060	9050	8
610	20240705	094600	16927270	9060	9060	9060	9060	1
611	20240705	094500	16918210	9060	9060	9060	9060	0
612	20240705	094400	16918210	9060	9060	9060	9060	0
613	20240705	094300	16918210	9060	9060	9060	9060	4
614	20240705	094200	16881970	9060	9060	9060	9060	5
615	20240705	094100	16836670	9060	9060	9060	9060	0
616	20240705	094000	16836670	9060	9060	9060	9060	2
617	20240705	093900	16818550	9060	9060	9060	9060	0
618	20240705	093800	16818550	9060	9060	9060	9060	3
619	20240705	093700	16791370	9050	9050	9050	9050	0
620	20240705	093600	16791370	9050	9050	9050	9050	0
621	20240705	093500	16791370	9050	9050	9050	9050	0
622	20240705	093400	16791370	9050	9050	9050	9050	0
623	20240705	093300	16791370	9050	9050	9050	9050	0
624	20240705	093200	16791370	9050	9050	9050	9050	0
625	20240705	093100	16791370	9050	9050	9050	9050	332
626	20240705	093000	13786770	9050	9060	9060	9050	25
627	20240705	092900	13560290	9060	9060	9060	9060	0
628	20240705	092800	13560290	9060	9060	9060	9060	2
629	20240705	092700	13542170	9060	9060	9060	9060	0
630	20240705	092600	13542170	9060	9060	9060	9060	4
631	20240705	092500	13505930	9060	9060	9060	9060	0
632	20240705	092400	13505930	9060	9080	9080	9060	8
633	20240705	092300	13433350	9080	9080	9080	9080	0
634	20240705	092200	13433350	9080	9060	9080	9060	7
635	20240705	092100	13369910	9050	9050	9050	9050	1
636	20240705	092000	13360860	9040	9040	9040	9040	320
637	20240705	091900	10468060	9060	9070	9070	9060	156
638	20240705	091800	9053160	9070	9070	9070	9070	12
639	20240705	091700	8944320	9070	9070	9070	9070	2
640	20240705	091600	8926180	9080	9080	9080	9080	2
641	20240705	091500	8908020	9090	9090	9090	9090	1
642	20240705	091400	8898930	9080	9070	9080	9070	483
643	20240705	091300	4518020	9070	9070	9070	9070	57
644	20240705	091200	4001030	9070	9070	9070	9070	0
645	20240705	091100	4001030	9070	9070	9070	9070	0
646	20240705	091000	4001030	9070	9070	9070	9070	0
647	20240705	090900	4001030	9070	9070	9070	9070	0
648	20240705	090800	4001030	9070	9070	9070	9070	50
649	20240705	090700	3547530	9080	9080	9080	9080	0
650	20240705	090600	3547530	9080	9080	9080	9080	0
651	20240705	090500	3547530	9080	9080	9080	9080	221
652	20240705	090400	1540850	9080	9070	9080	9050	13
653	20240705	090300	1423070	9090	9080	9090	9080	19
654	20240705	090200	1250380	9090	9090	9090	9090	0
655	20240705	090100	1250380	9090	9090	9090	9090	1
656	20240705	090000	1241290	9050	9080	9080	9050	137