KissMeData/156100/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	203500	295745680	9100	9100	9100	9100	59
3	20240703	203400	295745680	9100	9100	9100	9100	0
4	20240703	203300	295745680	9100	9100	9100	9100	0
5	20240703	203200	295745680	9100	9100	9100	9100	0
6	20240703	203100	295745680	9100	9100	9100	9100	0
7	20240703	203000	295745680	9100	9100	9100	9100	0
8	20240703	202900	295745680	9100	9100	9100	9100	0
9	20240703	202800	295745680	9100	9100	9100	9100	0
10	20240703	202700	295745680	9100	9100	9100	9100	0
11	20240703	202600	295745680	9100	9100	9100	9100	0
12	20240703	202500	295745680	9100	9100	9100	9100	0
13	20240703	202400	295745680	9100	9100	9100	9100	0
14	20240703	202300	295745680	9100	9100	9100	9100	0
15	20240703	202200	295745680	9100	9100	9100	9100	0
16	20240703	202100	295745680	9100	9100	9100	9100	0
17	20240703	202000	295745680	9100	9100	9100	9100	0
18	20240703	201900	295745680	9100	9100	9100	9100	0
19	20240703	201800	295745680	9100	9100	9100	9100	0
20	20240703	201700	295745680	9100	9100	9100	9100	0
21	20240703	201600	295745680	9100	9100	9100	9100	0
22	20240703	201500	295745680	9100	9100	9100	9100	0
23	20240703	201400	295745680	9100	9100	9100	9100	0
24	20240703	201300	295745680	9100	9100	9100	9100	0
25	20240703	201200	295745680	9100	9100	9100	9100	0
26	20240703	201100	295745680	9100	9100	9100	9100	0
27	20240703	201000	295745680	9100	9100	9100	9100	0
28	20240703	200900	295745680	9100	9100	9100	9100	0
29	20240703	200800	295745680	9100	9100	9100	9100	0
30	20240703	200700	295745680	9100	9100	9100	9100	0
31	20240703	200600	295745680	9100	9100	9100	9100	0
32	20240703	200500	295745680	9100	9100	9100	9100	59
33	20240703	200400	295745680	9100	9100	9100	9100	0
34	20240703	200300	295745680	9100	9100	9100	9100	0
35	20240703	200200	295745680	9100	9100	9100	9100	0
36	20240703	200100	295745680	9100	9100	9100	9100	0
37	20240703	200000	295745680	9100	9100	9100	9100	0
38	20240703	195900	295745680	9100	9100	9100	9100	0
39	20240703	195800	295745680	9100	9100	9100	9100	0
40	20240703	195700	295745680	9100	9100	9100	9100	0
41	20240703	195600	295745680	9100	9100	9100	9100	0
42	20240703	195500	295745680	9100	9100	9100	9100	0
43	20240703	195400	295745680	9100	9100	9100	9100	0
44	20240703	195300	295745680	9100	9100	9100	9100	0
45	20240703	195200	295745680	9100	9100	9100	9100	0
46	20240703	195100	295745680	9100	9100	9100	9100	0
47	20240703	195000	295745680	9100	9100	9100	9100	0
48	20240703	194900	295745680	9100	9100	9100	9100	0
49	20240703	194800	295745680	9100	9100	9100	9100	0
50	20240703	194700	295745680	9100	9100	9100	9100	0
51	20240703	194600	295745680	9100	9100	9100	9100	0
52	20240703	194500	295745680	9100	9100	9100	9100	0
53	20240703	194400	295745680	9100	9100	9100	9100	0
54	20240703	194300	295745680	9100	9100	9100	9100	0
55	20240703	194200	295745680	9100	9100	9100	9100	0
56	20240703	194100	295745680	9100	9100	9100	9100	0
57	20240703	194000	295745680	9100	9100	9100	9100	0
58	20240703	193900	295745680	9100	9100	9100	9100	0
59	20240703	193800	295745680	9100	9100	9100	9100	0
60	20240703	193700	295745680	9100	9100	9100	9100	0
61	20240703	193600	295745680	9100	9100	9100	9100	0
62	20240703	193500	295745680	9100	9100	9100	9100	59
63	20240703	193400	295745680	9100	9100	9100	9100	0
64	20240703	193300	295745680	9100	9100	9100	9100	0
65	20240703	193200	295745680	9100	9100	9100	9100	0
66	20240703	193100	295745680	9100	9100	9100	9100	0
67	20240703	193000	295745680	9100	9100	9100	9100	0
68	20240703	192900	295745680	9100	9100	9100	9100	0
69	20240703	192800	295745680	9100	9100	9100	9100	0
70	20240703	192700	295745680	9100	9100	9100	9100	0
71	20240703	192600	295745680	9100	9100	9100	9100	0
72	20240703	192500	295745680	9100	9100	9100	9100	0
73	20240703	192400	295745680	9100	9100	9100	9100	0
74	20240703	192300	295745680	9100	9100	9100	9100	0
75	20240703	192200	295745680	9100	9100	9100	9100	0
76	20240703	192100	295745680	9100	9100	9100	9100	0
77	20240703	192000	295745680	9100	9100	9100	9100	0
78	20240703	191900	295745680	9100	9100	9100	9100	0
79	20240703	191800	295745680	9100	9100	9100	9100	0
80	20240703	191700	295745680	9100	9100	9100	9100	0
81	20240703	191600	295745680	9100	9100	9100	9100	0
82	20240703	191500	295745680	9100	9100	9100	9100	0
83	20240703	191400	295745680	9100	9100	9100	9100	0
84	20240703	191300	295745680	9100	9100	9100	9100	0
85	20240703	191200	295745680	9100	9100	9100	9100	0
86	20240703	191100	295745680	9100	9100	9100	9100	0
87	20240703	191000	295745680	9100	9100	9100	9100	0
88	20240703	190900	295745680	9100	9100	9100	9100	0
89	20240703	190800	295745680	9100	9100	9100	9100	0
90	20240703	190700	295745680	9100	9100	9100	9100	0
91	20240703	190600	295745680	9100	9100	9100	9100	0
92	20240703	190500	295745680	9100	9100	9100	9100	59
93	20240703	190400	295745680	9100	9100	9100	9100	0
94	20240703	190300	295745680	9100	9100	9100	9100	0
95	20240703	190200	295745680	9100	9100	9100	9100	0
96	20240703	190100	295745680	9100	9100	9100	9100	0
97	20240703	190000	295745680	9100	9100	9100	9100	0
98	20240703	185900	295745680	9100	9100	9100	9100	0
99	20240703	185800	295745680	9100	9100	9100	9100	0
100	20240703	185700	295745680	9100	9100	9100	9100	0
101	20240703	185600	295745680	9100	9100	9100	9100	0
102	20240703	185500	295745680	9100	9100	9100	9100	0
103	20240703	185400	295745680	9100	9100	9100	9100	0
104	20240703	185300	295745680	9100	9100	9100	9100	0
105	20240703	185200	295745680	9100	9100	9100	9100	0
106	20240703	185100	295745680	9100	9100	9100	9100	0
107	20240703	185000	295745680	9100	9100	9100	9100	0
108	20240703	184900	295745680	9100	9100	9100	9100	0
109	20240703	184800	295745680	9100	9100	9100	9100	0
110	20240703	184700	295745680	9100	9100	9100	9100	0
111	20240703	184600	295745680	9100	9100	9100	9100	0
112	20240703	184500	295745680	9100	9100	9100	9100	0
113	20240703	184400	295745680	9100	9100	9100	9100	0
114	20240703	184300	295745680	9100	9100	9100	9100	0
115	20240703	184200	295745680	9100	9100	9100	9100	0
116	20240703	184100	295745680	9100	9100	9100	9100	0
117	20240703	184000	295745680	9100	9100	9100	9100	0
118	20240703	183900	295745680	9100	9100	9100	9100	0
119	20240703	183800	295745680	9100	9100	9100	9100	0
120	20240703	183700	295745680	9100	9100	9100	9100	0
121	20240703	183600	295745680	9100	9100	9100	9100	0
122	20240703	183500	295745680	9100	9100	9100	9100	59
123	20240703	183400	295745680	9100	9100	9100	9100	0
124	20240703	183300	295745680	9100	9100	9100	9100	0
125	20240703	183200	295745680	9100	9100	9100	9100	0
126	20240703	183100	295745680	9100	9100	9100	9100	0
127	20240703	183000	295745680	9100	9100	9100	9100	0
128	20240703	182900	295745680	9100	9100	9100	9100	0
129	20240703	182800	295745680	9100	9100	9100	9100	0
130	20240703	182700	295745680	9100	9100	9100	9100	0
131	20240703	182600	295745680	9100	9100	9100	9100	0
132	20240703	182500	295745680	9100	9100	9100	9100	0
133	20240703	182400	295745680	9100	9100	9100	9100	0
134	20240703	182300	295745680	9100	9100	9100	9100	0
135	20240703	182200	295745680	9100	9100	9100	9100	0
136	20240703	182100	295745680	9100	9100	9100	9100	0
137	20240703	182000	295745680	9100	9100	9100	9100	0
138	20240703	181900	295745680	9100	9100	9100	9100	0
139	20240703	181800	295745680	9100	9100	9100	9100	0
140	20240703	181700	295745680	9100	9100	9100	9100	0
141	20240703	181600	295745680	9100	9100	9100	9100	0
142	20240703	181500	295745680	9100	9100	9100	9100	0
143	20240703	181400	295745680	9100	9100	9100	9100	0
144	20240703	181300	295745680	9100	9100	9100	9100	0
145	20240703	181200	295745680	9100	9100	9100	9100	0
146	20240703	181100	295745680	9100	9100	9100	9100	0
147	20240703	181000	295745680	9100	9100	9100	9100	0
148	20240703	180900	295745680	9100	9100	9100	9100	0
149	20240703	180800	295745680	9100	9100	9100	9100	0
150	20240703	180700	295745680	9100	9100	9100	9100	0
151	20240703	180600	295745680	9100	9100	9100	9100	0
152	20240703	180500	295745680	9100	9100	9100	9100	59
153	20240703	180400	295745680	9100	9100	9100	9100	0
154	20240703	180300	295745680	9100	9100	9100	9100	0
155	20240703	180200	295745680	9100	9100	9100	9100	0
156	20240703	180100	295745680	9100	9100	9100	9100	0
157	20240703	180000	295745680	9100	9100	9100	9100	0
158	20240703	175900	295745680	9100	9100	9100	9100	0
159	20240703	175800	295745680	9100	9100	9100	9100	0
160	20240703	175700	295745680	9100	9100	9100	9100	0
161	20240703	175600	295745680	9100	9100	9100	9100	0
162	20240703	175500	295745680	9100	9100	9100	9100	0
163	20240703	175400	295745680	9100	9100	9100	9100	0
164	20240703	175300	295745680	9100	9100	9100	9100	0
165	20240703	175200	295745680	9100	9100	9100	9100	0
166	20240703	175100	295745680	9100	9100	9100	9100	0
167	20240703	175000	295745680	9100	9100	9100	9100	0
168	20240703	174900	295745680	9100	9100	9100	9100	0
169	20240703	174800	295745680	9100	9100	9100	9100	0
170	20240703	174700	295745680	9100	9100	9100	9100	0
171	20240703	174600	295745680	9100	9100	9100	9100	0
172	20240703	174500	295745680	9100	9100	9100	9100	0
173	20240703	174400	295745680	9100	9100	9100	9100	0
174	20240703	174300	295745680	9100	9100	9100	9100	0
175	20240703	174200	295745680	9100	9100	9100	9100	0
176	20240703	174100	295745680	9100	9100	9100	9100	0
177	20240703	174000	295745680	9100	9100	9100	9100	0
178	20240703	173900	295745680	9100	9100	9100	9100	0
179	20240703	173800	295745680	9100	9100	9100	9100	0
180	20240703	173700	295745680	9100	9100	9100	9100	0
181	20240703	173600	295745680	9100	9100	9100	9100	0
182	20240703	173500	295745680	9100	9100	9100	9100	59
183	20240703	173400	295745680	9100	9100	9100	9100	0
184	20240703	173300	295745680	9100	9100	9100	9100	0
185	20240703	173200	295745680	9100	9100	9100	9100	0
186	20240703	173100	295745680	9100	9100	9100	9100	0
187	20240703	173000	295745680	9100	9100	9100	9100	0
188	20240703	172900	295745680	9100	9100	9100	9100	0
189	20240703	172800	295745680	9100	9100	9100	9100	0
190	20240703	172700	295745680	9100	9100	9100	9100	0
191	20240703	172600	295745680	9100	9100	9100	9100	0
192	20240703	172500	295745680	9100	9100	9100	9100	0
193	20240703	172400	295745680	9100	9100	9100	9100	0
194	20240703	172300	295745680	9100	9100	9100	9100	0
195	20240703	172200	295745680	9100	9100	9100	9100	0
196	20240703	172100	295745680	9100	9100	9100	9100	0
197	20240703	172000	295745680	9100	9100	9100	9100	0
198	20240703	171900	295745680	9100	9100	9100	9100	0
199	20240703	171800	295745680	9100	9100	9100	9100	0
200	20240703	171700	295745680	9100	9100	9100	9100	0
201	20240703	171600	295745680	9100	9100	9100	9100	0
202	20240703	171500	295745680	9100	9100	9100	9100	0
203	20240703	171400	295745680	9100	9100	9100	9100	0
204	20240703	171300	295745680	9100	9100	9100	9100	0
205	20240703	171200	295745680	9100	9100	9100	9100	0
206	20240703	171100	295745680	9100	9100	9100	9100	0
207	20240703	171000	295745680	9100	9100	9100	9100	0
208	20240703	170900	295745680	9100	9100	9100	9100	0
209	20240703	170800	295745680	9100	9100	9100	9100	0
210	20240703	170700	295745680	9100	9100	9100	9100	0
211	20240703	170600	295745680	9100	9100	9100	9100	0
212	20240703	170500	295745680	9100	9100	9100	9100	59
213	20240703	170400	295745680	9100	9100	9100	9100	0
214	20240703	170300	295745680	9100	9100	9100	9100	0
215	20240703	170200	295745680	9100	9100	9100	9100	0
216	20240703	170100	295745680	9100	9100	9100	9100	0
217	20240703	170000	295745680	9100	9100	9100	9100	0
218	20240703	165900	295745680	9100	9100	9100	9100	0
219	20240703	165800	295745680	9100	9100	9100	9100	0
220	20240703	165700	295745680	9100	9100	9100	9100	0
221	20240703	165600	295745680	9100	9100	9100	9100	0
222	20240703	165500	295745680	9100	9100	9100	9100	0
223	20240703	165400	295745680	9100	9100	9100	9100	0
224	20240703	165300	295745680	9100	9100	9100	9100	0
225	20240703	165200	295745680	9100	9100	9100	9100	0
226	20240703	165100	295745680	9100	9100	9100	9100	0
227	20240703	165000	295745680	9100	9100	9100	9100	0
228	20240703	164900	295745680	9100	9100	9100	9100	0
229	20240703	164800	295745680	9100	9100	9100	9100	0
230	20240703	164700	295745680	9100	9100	9100	9100	0
231	20240703	164600	295745680	9100	9100	9100	9100	0
232	20240703	164500	295745680	9100	9100	9100	9100	0
233	20240703	164400	295745680	9100	9100	9100	9100	0
234	20240703	164300	295745680	9100	9100	9100	9100	0
235	20240703	164200	295745680	9100	9100	9100	9100	0
236	20240703	164100	295745680	9100	9100	9100	9100	0
237	20240703	164000	295745680	9100	9100	9100	9100	0
238	20240703	163900	295745680	9100	9100	9100	9100	0
239	20240703	163800	295745680	9100	9100	9100	9100	0
240	20240703	163700	295745680	9100	9100	9100	9100	0
241	20240703	163600	295745680	9100	9100	9100	9100	0
242	20240703	163500	295745680	9100	9100	9100	9100	59
243	20240703	163400	295745680	9100	9100	9100	9100	0
244	20240703	163300	295745680	9100	9100	9100	9100	0
245	20240703	163200	295745680	9100	9100	9100	9100	0
246	20240703	163100	295745680	9100	9100	9100	9100	0
247	20240703	163000	295745680	9100	9100	9100	9100	0
248	20240703	162900	295745680	9100	9100	9100	9100	0
249	20240703	162800	295745680	9100	9100	9100	9100	0
250	20240703	162700	295745680	9100	9100	9100	9100	0
251	20240703	162600	295745680	9100	9100	9100	9100	0
252	20240703	162500	295745680	9100	9100	9100	9100	0
253	20240703	162400	295745680	9100	9100	9100	9100	0
254	20240703	162300	295745680	9100	9100	9100	9100	0
255	20240703	162200	295745680	9100	9100	9100	9100	0
256	20240703	162100	295745680	9100	9100	9100	9100	0
257	20240703	162000	295745680	9100	9100	9100	9100	0
258	20240703	161900	295745680	9100	9100	9100	9100	0
259	20240703	161800	295745680	9100	9100	9100	9100	0
260	20240703	161700	295745680	9100	9100	9100	9100	0
261	20240703	161600	295745680	9100	9100	9100	9100	0
262	20240703	161500	295745680	9100	9100	9100	9100	0
263	20240703	161400	295745680	9100	9100	9100	9100	0
264	20240703	161300	295745680	9100	9100	9100	9100	0
265	20240703	161200	295745680	9100	9100	9100	9100	0
266	20240703	161100	295745680	9100	9100	9100	9100	0
267	20240703	161000	295745680	9100	9100	9100	9100	0
268	20240703	160900	295745680	9100	9100	9100	9100	0
269	20240703	160800	295745680	9100	9100	9100	9100	0
270	20240703	160700	295745680	9100	9100	9100	9100	0
271	20240703	160600	295745680	9100	9100	9100	9100	0
272	20240703	160500	295745680	9100	9100	9100	9100	59
273	20240703	160400	295745680	9100	9100	9100	9100	0
274	20240703	160300	295745680	9100	9100	9100	9100	0
275	20240703	160200	295745680	9100	9100	9100	9100	0
276	20240703	160100	295745680	9100	9100	9100	9100	0
277	20240703	160000	295745680	9100	9100	9100	9100	0
278	20240703	155900	295745680	9100	9100	9100	9100	0
279	20240703	155800	295745680	9100	9100	9100	9100	0
280	20240703	155700	295745680	9100	9100	9100	9100	0
281	20240703	155600	295745680	9100	9100	9100	9100	0
282	20240703	155500	295745680	9100	9100	9100	9100	0
283	20240703	155400	295745680	9100	9100	9100	9100	0
284	20240703	155300	295745680	9100	9100	9100	9100	0
285	20240703	155200	295745680	9100	9100	9100	9100	0
286	20240703	155100	295745680	9100	9100	9100	9100	0
287	20240703	155000	295745680	9100	9100	9100	9100	0
288	20240703	154900	295745680	9100	9100	9100	9100	0
289	20240703	154800	295745680	9100	9100	9100	9100	0
290	20240703	154700	295745680	9100	9100	9100	9100	0
291	20240703	154600	295745680	9100	9100	9100	9100	0
292	20240703	154500	295745680	9100	9100	9100	9100	0
293	20240703	154400	295745680	9100	9100	9100	9100	0
294	20240703	154300	295745680	9100	9100	9100	9100	0
295	20240703	154200	295745680	9100	9100	9100	9100	0
296	20240703	154100	295745680	9100	9100	9100	9100	0
297	20240703	154000	295745680	9100	9100	9100	9100	0
298	20240703	153900	295745680	9100	9100	9100	9100	0
299	20240703	153800	295745680	9100	9100	9100	9100	0
300	20240703	153700	295745680	9100	9100	9100	9100	0
301	20240703	153600	295745680	9100	9100	9100	9100	0
302	20240703	153500	295745680	9100	9100	9100	9100	59
303	20240703	153400	295745680	9100	9100	9100	9100	0
304	20240703	153300	295745680	9100	9100	9100	9100	0
305	20240703	153200	295745680	9100	9100	9100	9100	0
306	20240703	153100	295745680	9100	9100	9100	9100	0
307	20240703	153000	295745680	9100	9100	9100	9100	59
308	20240703	152900	295208780	9100	9100	9100	9100	0
309	20240703	152800	295208780	9100	9100	9100	9100	0
310	20240703	152700	295208780	9100	9100	9100	9100	0
311	20240703	152600	295208780	9100	9100	9100	9100	0
312	20240703	152500	295208780	9100	9100	9100	9100	0
313	20240703	152400	295208780	9100	9100	9100	9100	0
314	20240703	152300	295208780	9100	9100	9100	9100	0
315	20240703	152200	295208780	9100	9100	9100	9100	0
316	20240703	152100	295208780	9100	9100	9100	9100	0
317	20240703	152000	295208780	9100	9100	9100	9100	0
318	20240703	151900	295208780	9100	9100	9100	9100	0
319	20240703	151800	295208780	9100	9100	9100	9100	1
320	20240703	151700	295199680	9100	9100	9100	9100	1
321	20240703	151600	295190580	9050	9050	9050	9050	0
322	20240703	151500	295190580	9050	9060	9060	9050	14
323	20240703	151400	295063780	9110	9110	9110	9110	1
324	20240703	151300	295054670	9050	9050	9050	9050	0
325	20240703	151200	295054670	9050	9050	9050	9050	0
326	20240703	151100	295054670	9050	9050	9050	9050	0
327	20240703	151000	295054670	9050	9050	9050	9050	0
328	20240703	150900	295054670	9050	9050	9050	9050	0
329	20240703	150800	295054670	9050	9060	9060	9050	877
330	20240703	150700	287117230	9060	9060	9060	9060	1032
331	20240703	150600	277767310	9090	9090	9090	9090	0
332	20240703	150500	277767310	9090	9090	9090	9090	0
333	20240703	150400	277767310	9090	9090	9090	9090	0
334	20240703	150300	277767310	9090	9070	9090	9070	2052
335	20240703	150200	259115650	9060	9060	9060	9060	0
336	20240703	150100	259115650	9060	9060	9060	9060	1
337	20240703	150000	259106590	9060	9060	9060	9060	0
338	20240703	145900	259106590	9060	9060	9060	9060	50
339	20240703	145800	258653590	9060	9060	9060	9060	0
340	20240703	145700	258653590	9060	9060	9060	9060	0
341	20240703	145600	258653590	9060	9060	9060	9060	3
342	20240703	145500	258626410	9060	9060	9060	9060	2
343	20240703	145400	258608290	9050	9050	9050	9050	50
344	20240703	145300	258155790	9050	9050	9050	9050	0
345	20240703	145200	258155790	9050	9060	9060	9050	61
346	20240703	145100	257603720	9090	9090	9090	9090	0
347	20240703	145000	257603720	9090	9090	9090	9090	0
348	20240703	144900	257603720	9090	9090	9090	9090	0
349	20240703	144800	257603720	9090	9090	9090	9090	0
350	20240703	144700	257603720	9090	9090	9090	9090	0
351	20240703	144600	257603720	9090	9090	9090	9090	0
352	20240703	144500	257603720	9090	9090	9090	9090	0
353	20240703	144400	257603720	9090	9090	9090	9090	0
354	20240703	144300	257603720	9090	9090	9090	9090	0
355	20240703	144200	257603720	9090	9090	9090	9090	0
356	20240703	144100	257603720	9090	9090	9090	9090	0
357	20240703	144000	257603720	9090	9090	9090	9090	0
358	20240703	143900	257603720	9090	9090	9090	9090	1
359	20240703	143800	257594630	9050	9050	9050	9050	0
360	20240703	143700	257594630	9050	9050	9050	9050	0
361	20240703	143600	257594630	9050	9050	9050	9050	0
362	20240703	143500	257594630	9050	9050	9050	9050	0
363	20240703	143400	257594630	9050	9050	9050	9050	0
364	20240703	143300	257594630	9050	9050	9050	9050	1
365	20240703	143200	257585580	9050	9050	9050	9050	30
366	20240703	143100	257314080	9050	9050	9050	9050	0
367	20240703	143000	257314080	9050	9050	9050	9050	0
368	20240703	142900	257314080	9050	9050	9050	9050	0
369	20240703	142800	257314080	9050	9050	9050	9050	0
370	20240703	142700	257314080	9050	9050	9050	9050	0
371	20240703	142600	257314080	9050	9050	9050	9050	1
372	20240703	142500	257305030	9110	9110	9110	9110	0
373	20240703	142400	257305030	9110	9110	9110	9110	0
374	20240703	142300	257305030	9110	9110	9110	9110	0
375	20240703	142200	257305030	9110	9110	9110	9110	0
376	20240703	142100	257305030	9110	9110	9110	9110	0
377	20240703	142000	257305030	9110	9110	9110	9110	0
378	20240703	141900	257305030	9110	9110	9110	9110	0
379	20240703	141800	257305030	9110	9110	9110	9110	0
380	20240703	141700	257305030	9110	9110	9110	9110	0
381	20240703	141600	257305030	9110	9110	9110	9110	1
382	20240703	141500	257295920	9110	9110	9110	9110	0
383	20240703	141400	257295920	9110	9110	9110	9110	0
384	20240703	141300	257295920	9110	9110	9110	9110	1
385	20240703	141200	257286810	9050	9050	9050	9050	200
386	20240703	141100	255476810	9050	9050	9050	9050	0
387	20240703	141000	255476810	9050	9050	9050	9050	0
388	20240703	140900	255476810	9050	9070	9070	9050	200
389	20240703	140800	253664880	9110	9110	9110	9110	0
390	20240703	140700	253664880	9110	9080	9110	9080	11
391	20240703	140600	253564730	9070	9070	9070	9070	0
392	20240703	140500	253564730	9070	9070	9070	9070	0
393	20240703	140400	253564730	9070	9070	9070	9070	0
394	20240703	140300	253564730	9070	9070	9070	9070	0
395	20240703	140200	253564730	9070	9070	9070	9070	245
396	20240703	140100	251342580	9070	9070	9070	9070	6
397	20240703	140000	251288160	9080	9080	9080	9080	0
398	20240703	135900	251288160	9080	9080	9080	9080	93
399	20240703	135800	250443720	9080	9100	9100	9080	81
400	20240703	135700	249706640	9100	9100	9100	9100	0
401	20240703	135600	249706640	9100	9100	9100	9100	0
402	20240703	135500	249706640	9100	9100	9100	9100	0
403	20240703	135400	249706640	9100	9100	9100	9100	0
404	20240703	135300	249706640	9100	9100	9100	9100	0
405	20240703	135200	249706640	9100	9100	9100	9100	0
406	20240703	135100	249706640	9100	9100	9100	9100	0
407	20240703	135000	249706640	9100	9100	9100	9100	0
408	20240703	134900	249706640	9100	9100	9100	9100	0
409	20240703	134800	249706640	9100	9100	9100	9100	0
410	20240703	134700	249706640	9100	9100	9100	9100	0
411	20240703	134600	249706640	9100	9100	9100	9100	0
412	20240703	134500	249706640	9100	9100	9100	9100	0
413	20240703	134400	249706640	9100	9100	9100	9100	0
414	20240703	134300	249706640	9100	9100	9100	9100	0
415	20240703	134200	249706640	9100	9100	9100	9100	40
416	20240703	134100	249342640	9120	9120	9120	9120	0
417	20240703	134000	249342640	9120	9120	9120	9120	0
418	20240703	133900	249342640	9120	9120	9120	9120	20
419	20240703	133800	249160240	9120	9120	9120	9120	60
420	20240703	133700	248613040	9110	9110	9110	9110	0
421	20240703	133600	248613040	9110	9110	9110	9110	0
422	20240703	133500	248613040	9110	9110	9110	9110	0
423	20240703	133400	248613040	9110	9110	9110	9110	6
424	20240703	133300	248558380	9080	9080	9080	9080	0
425	20240703	133200	248558380	9080	9080	9080	9080	0
426	20240703	133100	248558380	9080	9080	9080	9080	0
427	20240703	133000	248558380	9080	9080	9080	9080	33
428	20240703	132900	248258740	9080	9080	9080	9080	5
429	20240703	132800	248213340	9130	9130	9130	9130	0
430	20240703	132700	248213340	9130	9130	9130	9130	0
431	20240703	132600	248213340	9130	9130	9130	9130	0
432	20240703	132500	248213340	9130	9130	9130	9130	0
433	20240703	132400	248213340	9130	9130	9130	9130	0
434	20240703	132300	248213340	9130	9130	9130	9130	5
435	20240703	132200	248167690	9130	9130	9130	9130	0
436	20240703	132100	248167690	9130	9130	9130	9130	0
437	20240703	132000	248167690	9130	9130	9130	9130	0
438	20240703	131900	248167690	9130	9130	9130	9130	2
439	20240703	131800	248149430	9080	9080	9080	9080	16
440	20240703	131700	248004150	9080	9080	9080	9080	1
441	20240703	131600	247995070	9140	9140	9140	9140	0
442	20240703	131500	247995070	9140	9140	9140	9140	0
443	20240703	131400	247995070	9140	9140	9140	9140	0
444	20240703	131300	247995070	9140	9140	9140	9140	0
445	20240703	131200	247995070	9140	9140	9140	9140	0
446	20240703	131100	247995070	9140	9140	9140	9140	0
447	20240703	131000	247995070	9140	9140	9140	9140	0
448	20240703	130900	247995070	9140	9140	9140	9140	0
449	20240703	130800	247995070	9140	9140	9140	9140	0
450	20240703	130700	247995070	9140	9140	9140	9140	0
451	20240703	130600	247995070	9140	9140	9140	9140	0
452	20240703	130500	247995070	9140	9140	9140	9140	0
453	20240703	130400	247995070	9140	9140	9140	9140	0
454	20240703	130300	247995070	9140	9140	9140	9140	0
455	20240703	130200	247995070	9140	9140	9140	9140	1
456	20240703	130100	247985930	9080	9080	9080	9080	0
457	20240703	130000	247985930	9080	9080	9080	9080	0
458	20240703	125900	247985930	9080	9080	9080	9080	0
459	20240703	125800	247985930	9080	9080	9080	9080	0
460	20240703	125700	247985930	9080	9130	9130	9080	100
461	20240703	125600	247077030	9140	9140	9140	9140	0
462	20240703	125500	247077030	9140	9140	9140	9140	0
463	20240703	125400	247077030	9140	9140	9140	9140	0
464	20240703	125300	247077030	9140	9140	9140	9140	0
465	20240703	125200	247077030	9140	9140	9140	9140	0
466	20240703	125100	247077030	9140	9160	9160	9140	7
467	20240703	125000	247013030	9160	9160	9160	9160	1
468	20240703	124900	247003870	9140	9140	9140	9140	0
469	20240703	124800	247003870	9140	9140	9140	9140	0
470	20240703	124700	247003870	9140	9140	9140	9140	0
471	20240703	124600	247003870	9140	9140	9140	9140	0
472	20240703	124500	247003870	9140	9140	9140	9140	0
473	20240703	124400	247003870	9140	9140	9140	9140	24
474	20240703	124300	246784510	9150	9150	9150	9150	0
475	20240703	124200	246784510	9150	9150	9150	9150	0
476	20240703	124100	246784510	9150	9150	9150	9150	0
477	20240703	124000	246784510	9150	9150	9150	9150	4
478	20240703	123900	246747910	9160	9170	9170	9160	7
479	20240703	123800	246683760	9170	9170	9170	9170	1
480	20240703	123700	246674590	9120	9120	9120	9120	1000
481	20240703	123600	237554590	9120	9120	9120	9120	0
482	20240703	123500	237554590	9120	9120	9120	9120	0
483	20240703	123400	237554590	9120	9120	9120	9120	0
484	20240703	123300	237554590	9120	9120	9120	9120	1
485	20240703	123200	237545470	9120	9120	9120	9120	0
486	20240703	123100	237545470	9120	9120	9120	9120	0
487	20240703	123000	237545470	9120	9120	9120	9120	0
488	20240703	122900	237545470	9120	9120	9120	9120	0
489	20240703	122800	237545470	9120	9120	9120	9120	0
490	20240703	122700	237545470	9120	9120	9120	9120	0
491	20240703	122600	237545470	9120	9120	9120	9120	0
492	20240703	122500	237545470	9120	9120	9120	9120	0
493	20240703	122400	237545470	9120	9120	9120	9120	0
494	20240703	122300	237545470	9120	9120	9120	9120	0
495	20240703	122200	237545470	9120	9120	9120	9120	250
496	20240703	122100	235265470	9120	9120	9120	9120	4
497	20240703	122000	235228990	9120	9120	9120	9120	400
498	20240703	121900	231580990	9160	9110	9160	9110	237
499	20240703	121800	229415070	9110	9110	9110	9110	11
500	20240703	121700	229314860	9160	9160	9160	9160	0
501	20240703	121600	229314860	9160	9160	9160	9160	0
502	20240703	121500	229314860	9160	9160	9160	9160	0
503	20240703	121400	229314860	9160	9160	9160	9160	0
504	20240703	121300	229314860	9160	9160	9160	9160	0
505	20240703	121200	229314860	9160	9160	9160	9160	0
506	20240703	121100	229314860	9160	9160	9160	9160	0
507	20240703	121000	229314860	9160	9100	9160	9100	246
508	20240703	120900	227061740	9150	9150	9150	9150	319
509	20240703	120800	224142890	9200	9200	9200	9200	0
510	20240703	120700	224142890	9200	9200	9200	9200	0
511	20240703	120600	224142890	9200	9200	9240	9200	149
512	20240703	120500	222771970	9240	9240	9240	9200	533
513	20240703	120400	217859450	9210	9240	9240	9210	161
514	20240703	120300	216374810	9250	9230	9250	9230	587
515	20240703	120200	210955650	9230	9230	9230	9230	8
516	20240703	120100	210881810	9230	9220	9230	9220	2
517	20240703	120000	210863360	9200	9200	9200	9200	0
518	20240703	115900	210863360	9200	9200	9200	9200	50
519	20240703	115800	210403360	9200	9200	9200	9200	0
520	20240703	115700	210403360	9200	9240	9240	9200	100
521	20240703	115600	209481360	9240	9240	9240	9240	89
522	20240703	115500	208659000	9240	9180	9240	9180	3725
523	20240703	115400	174395630	9150	9150	9150	9150	503
524	20240703	115300	169793180	9150	9150	9150	9150	200
525	20240703	115200	167963180	9150	9150	9150	9150	170
526	20240703	115100	166407680	9180	9140	9180	9140	882
527	20240703	115000	158328320	9150	9070	9150	9070	3930
528	20240703	114900	122428870	9050	9050	9050	9050	166
529	20240703	114800	120926570	9040	9040	9040	9040	0
530	20240703	114700	120926570	9040	9040	9040	9040	0
531	20240703	114600	120926570	9040	9040	9040	9040	0
532	20240703	114500	120926570	9040	9040	9040	9040	0
533	20240703	114400	120926570	9040	9040	9040	9040	0
534	20240703	114300	120926570	9040	9040	9040	9040	0
535	20240703	114200	120926570	9040	9040	9040	9040	0
536	20240703	114100	120926570	9040	9040	9040	9040	0
537	20240703	114000	120926570	9040	9040	9040	9040	0
538	20240703	113900	120926570	9040	9040	9040	9040	0
539	20240703	113800	120926570	9040	9040	9040	9040	0
540	20240703	113700	120926570	9040	9040	9040	9040	0
541	20240703	113600	120926570	9040	9040	9040	9040	0
542	20240703	113500	120926570	9040	9040	9040	9040	0
543	20240703	113400	120926570	9040	9040	9040	9040	0
544	20240703	113300	120926570	9040	9030	9040	9030	211
545	20240703	113200	119019630	9020	9020	9020	9020	0
546	20240703	113100	119019630	9020	9020	9020	9020	151
547	20240703	113000	117657610	8990	8990	8990	8990	0
548	20240703	112900	117657610	8990	8990	8990	8990	0
549	20240703	112800	117657610	8990	8990	8990	8990	0
550	20240703	112700	117657610	8990	9000	9000	8990	42
551	20240703	112600	117279640	9000	9000	9000	9000	0
552	20240703	112500	117279640	9000	9000	9000	9000	150
553	20240703	112400	115929640	9000	9000	9000	9000	0
554	20240703	112300	115929640	9000	9000	9000	9000	32
555	20240703	112200	115641640	9000	9000	9000	9000	182
556	20240703	112100	114003640	9010	9010	9010	9010	101
557	20240703	112000	113093630	9020	9020	9020	9020	0
558	20240703	111900	113093630	9020	9020	9020	9020	0
559	20240703	111800	113093630	9020	9020	9020	9020	0
560	20240703	111700	113093630	9020	9020	9020	9020	0
561	20240703	111600	113093630	9020	9020	9020	9020	0
562	20240703	111500	113093630	9020	9020	9020	9020	0
563	20240703	111400	113093630	9020	9020	9020	9020	1
564	20240703	111300	113084610	9010	9010	9010	9010	0
565	20240703	111200	113084610	9010	9010	9010	9010	0
566	20240703	111100	113084610	9010	9010	9010	9010	0
567	20240703	111000	113084610	9010	9010	9010	9010	0
568	20240703	110900	113084610	9010	9010	9010	9010	0
569	20240703	110800	113084610	9010	9010	9010	9010	0
570	20240703	110700	113084610	9010	9010	9010	9010	148
571	20240703	110600	111751130	9010	9000	9010	9000	108
572	20240703	110500	110779120	8990	8990	8990	8990	0
573	20240703	110400	110779120	8990	8990	8990	8990	0
574	20240703	110300	110779120	8990	8990	8990	8990	6
575	20240703	110200	110725180	8990	8990	8990	8990	0
576	20240703	110100	110725180	8990	8990	8990	8990	0
577	20240703	110000	110725180	8990	8990	8990	8990	0
578	20240703	105900	110725180	8990	8990	8990	8990	0
579	20240703	105800	110725180	8990	8990	8990	8990	0
580	20240703	105700	110725180	8990	8990	8990	8990	50
581	20240703	105600	110275680	9000	9000	9000	9000	0
582	20240703	105500	110275680	9000	9000	9000	9000	0
583	20240703	105400	110275680	9000	9000	9000	9000	0
584	20240703	105300	110275680	9000	9000	9000	9000	0
585	20240703	105200	110275680	9000	9000	9000	9000	0
586	20240703	105100	110275680	9000	9000	9000	9000	0
587	20240703	105000	110275680	9000	9000	9000	9000	0
588	20240703	104900	110275680	9000	9000	9000	9000	0
589	20240703	104800	110275680	9000	9000	9000	9000	1
590	20240703	104700	110266680	8970	8970	8970	8970	0
591	20240703	104600	110266680	8970	8970	8970	8970	3
592	20240703	104500	110239770	9000	9000	9000	9000	0
593	20240703	104400	110239770	9000	9000	9000	9000	50
594	20240703	104300	109789770	9000	9000	9000	9000	30
595	20240703	104200	109519770	9000	9000	9000	9000	2
596	20240703	104100	109501770	9000	9000	9000	9000	0
597	20240703	104000	109501770	9000	9000	9000	9000	0
598	20240703	103900	109501770	9000	9000	9000	9000	1
599	20240703	103800	109492770	8950	8950	8950	8950	0
600	20240703	103700	109492770	8950	8950	8950	8950	0
601	20240703	103600	109492770	8950	8950	8950	8950	0
602	20240703	103500	109492770	8950	8950	8950	8950	0
603	20240703	103400	109492770	8950	8950	8950	8950	0
604	20240703	103300	109492770	8950	8950	8950	8950	0
605	20240703	103200	109492770	8950	8950	8950	8950	0
606	20240703	103100	109492770	8950	8950	8950	8950	0
607	20240703	103000	109492770	8950	8950	8950	8950	0
608	20240703	102900	109492770	8950	8950	8950	8950	0
609	20240703	102800	109492770	8950	8950	8950	8950	0
610	20240703	102700	109492770	8950	8950	8950	8950	0
611	20240703	102600	109492770	8950	8950	8950	8950	0
612	20240703	102500	109492770	8950	8950	8950	8950	0
613	20240703	102400	109492770	8950	8950	8950	8950	0
614	20240703	102300	109492770	8950	8950	8950	8950	0
615	20240703	102200	109492770	8950	8950	8950	8950	0
616	20240703	102100	109492770	8950	8950	8950	8950	0
617	20240703	102000	109492770	8950	8950	8950	8950	0
618	20240703	101900	109492770	8950	8950	8950	8950	0
619	20240703	101800	109492770	8950	8950	8950	8950	143
620	20240703	101700	108212920	8950	8950	8950	8950	0
621	20240703	101600	108212920	8950	8950	8950	8950	20
622	20240703	101500	108033920	8950	8950	8950	8950	0
623	20240703	101400	108033920	8950	8950	8950	8950	7
624	20240703	101300	107971270	8960	8960	8960	8960	0
625	20240703	101200	107971270	8960	8960	8960	8960	0
626	20240703	101100	107971270	8960	8960	8960	8960	59
627	20240703	101000	107442630	9020	9020	9020	9020	0
628	20240703	100900	107442630	9020	9020	9020	9020	0
629	20240703	100800	107442630	9020	9020	9020	9020	0
630	20240703	100700	107442630	9020	9000	9020	9000	50
631	20240703	100600	106992260	9030	9030	9030	9030	0
632	20240703	100500	106992260	9030	9030	9030	9030	0
633	20240703	100400	106992260	9030	9030	9030	9030	0
634	20240703	100300	106992260	9030	9030	9030	9030	0
635	20240703	100200	106992260	9030	9030	9030	9030	0
636	20240703	100100	106992260	9030	9020	9030	9020	110
637	20240703	100000	105999010	8950	9000	9000	8950	522
638	20240703	095900	101314500	9040	9040	9040	9040	1
639	20240703	095800	101305460	9050	9050	9050	9050	180
640	20240703	095700	99676460	9060	9060	9060	9060	0
641	20240703	095600	99676460	9060	9060	9060	9060	0
642	20240703	095500	99676460	9060	9060	9060	9060	2
643	20240703	095400	99658340	8990	8990	8990	8990	0
644	20240703	095300	99658340	8990	8990	8990	8990	0
645	20240703	095200	99658340	8990	8990	8990	8990	5
646	20240703	095100	99613390	8970	9030	9030	8970	550
647	20240703	095000	94666140	9130	9130	9130	9130	0
648	20240703	094900	94666140	9130	9130	9130	9130	10
649	20240703	094800	94574840	9130	9130	9130	9130	4
650	20240703	094700	94538320	9130	9130	9130	9130	0
651	20240703	094600	94538320	9130	9130	9130	9130	3324
652	20240703	094500	64190200	9130	9130	9130	9130	0
653	20240703	094400	64190200	9130	9130	9130	9130	1
654	20240703	094300	64181070	9110	9110	9110	9110	150
655	20240703	094200	62814570	9100	9100	9100	9100	2702
656	20240703	094100	38226370	9010	9030	9030	9010	134
657	20240703	094000	37017830	9060	9060	9060	9060	63
658	20240703	093900	36447050	9060	9060	9060	9060	0
659	20240703	093800	36447050	9060	9060	9060	9060	17
660	20240703	093700	36293030	9050	9060	9060	9050	88
661	20240703	093600	35495800	9130	9130	9130	9130	11
662	20240703	093500	35395370	9130	9130	9130	9130	1
663	20240703	093400	35386240	9050	9140	9140	9050	32
664	20240703	093300	35096410	9100	9070	9100	9070	119
665	20240703	093200	34013910	9050	9020	9050	9020	797
666	20240703	093100	26801650	9010	9010	9010	9010	0
667	20240703	093000	26801650	9010	9010	9010	9010	1
668	20240703	092900	26792640	9030	9030	9030	9030	0
669	20240703	092800	26792640	9030	9030	9030	9030	0
670	20240703	092700	26792640	9030	9030	9030	9030	0
671	20240703	092600	26792640	9030	9030	9030	9030	1
672	20240703	092500	26783610	9030	8970	9030	8970	26
673	20240703	092400	26550330	8970	8970	8970	8970	20
674	20240703	092300	26370930	8970	8970	8970	8970	100
675	20240703	092200	25473930	8970	8970	8970	8970	0
676	20240703	092100	25473930	8970	8970	8970	8970	200
677	20240703	092000	23679930	8960	8970	8970	8960	1553
678	20240703	091900	9765010	8960	8960	8960	8960	100
679	20240703	091800	8869010	8960	8960	8960	8960	329
680	20240703	091700	5921170	8960	8960	8960	8960	100
681	20240703	091600	5025170	8950	8950	8950	8950	0
682	20240703	091500	5025170	8950	8960	8960	8950	31
683	20240703	091400	4747510	8970	8970	8970	8970	0
684	20240703	091300	4747510	8970	8980	8980	8970	23
685	20240703	091200	4541110	9000	9000	9000	9000	17
686	20240703	091100	4388110	8960	8960	8960	8960	130
687	20240703	091000	3223310	8950	8950	8950	8950	0
688	20240703	090900	3223310	8950	8950	8950	8950	10
689	20240703	090800	3133810	8950	8950	9000	8950	99
690	20240703	090700	2247680	8970	8980	8980	8970	105
691	20240703	090600	1305780	9050	9050	9050	9050	1
692	20240703	090500	1296730	8980	8990	8990	8980	51
693	20240703	090400	838250	9050	9050	9050	9050	0
694	20240703	090300	838250	9050	9050	9050	9050	0
695	20240703	090200	838250	9050	9050	9050	9050	0
696	20240703	090100	838250	9050	8950	9050	8950	53
697	20240703	090000	361800	9000	9050	9050	9000	40