KissMeData/104700/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	201700	2349995550	9150	9150	9150	9150	10079
3	20240704	201600	2349995550	9150	9150	9150	9150	0
4	20240704	201500	2349995550	9150	9150	9150	9150	0
5	20240704	201400	2349995550	9150	9150	9150	9150	0
6	20240704	201300	2349995550	9150	9150	9150	9150	0
7	20240704	201200	2349995550	9150	9150	9150	9150	0
8	20240704	201100	2349995550	9150	9150	9150	9150	0
9	20240704	201000	2349995550	9150	9150	9150	9150	0
10	20240704	200900	2349995550	9150	9150	9150	9150	0
11	20240704	200800	2349995550	9150	9150	9150	9150	0
12	20240704	200700	2349995550	9150	9150	9150	9150	0
13	20240704	200600	2349995550	9150	9150	9150	9150	0
14	20240704	200500	2349995550	9150	9150	9150	9150	0
15	20240704	200400	2349995550	9150	9150	9150	9150	0
16	20240704	200300	2349995550	9150	9150	9150	9150	0
17	20240704	200200	2349995550	9150	9150	9150	9150	0
18	20240704	200100	2349995550	9150	9150	9150	9150	0
19	20240704	200000	2349995550	9150	9150	9150	9150	0
20	20240704	195900	2349995550	9150	9150	9150	9150	0
21	20240704	195800	2349995550	9150	9150	9150	9150	0
22	20240704	195700	2349995550	9150	9150	9150	9150	0
23	20240704	195600	2349995550	9150	9150	9150	9150	0
24	20240704	195500	2349995550	9150	9150	9150	9150	0
25	20240704	195400	2349995550	9150	9150	9150	9150	0
26	20240704	195300	2349995550	9150	9150	9150	9150	0
27	20240704	195200	2349995550	9150	9150	9150	9150	0
28	20240704	195100	2349995550	9150	9150	9150	9150	0
29	20240704	195000	2349995550	9150	9150	9150	9150	0
30	20240704	194900	2349995550	9150	9150	9150	9150	0
31	20240704	194800	2349995550	9150	9150	9150	9150	0
32	20240704	194700	2349995550	9150	9150	9150	9150	10079
33	20240704	194600	2349995550	9150	9150	9150	9150	0
34	20240704	194500	2349995550	9150	9150	9150	9150	0
35	20240704	194400	2349995550	9150	9150	9150	9150	0
36	20240704	194300	2349995550	9150	9150	9150	9150	0
37	20240704	194200	2349995550	9150	9150	9150	9150	0
38	20240704	194100	2349995550	9150	9150	9150	9150	0
39	20240704	194000	2349995550	9150	9150	9150	9150	0
40	20240704	193900	2349995550	9150	9150	9150	9150	0
41	20240704	193800	2349995550	9150	9150	9150	9150	0
42	20240704	193700	2349995550	9150	9150	9150	9150	0
43	20240704	193600	2349995550	9150	9150	9150	9150	0
44	20240704	193500	2349995550	9150	9150	9150	9150	0
45	20240704	193400	2349995550	9150	9150	9150	9150	0
46	20240704	193300	2349995550	9150	9150	9150	9150	0
47	20240704	193200	2349995550	9150	9150	9150	9150	0
48	20240704	193100	2349995550	9150	9150	9150	9150	0
49	20240704	193000	2349995550	9150	9150	9150	9150	0
50	20240704	192900	2349995550	9150	9150	9150	9150	0
51	20240704	192800	2349995550	9150	9150	9150	9150	0
52	20240704	192700	2349995550	9150	9150	9150	9150	0
53	20240704	192600	2349995550	9150	9150	9150	9150	0
54	20240704	192500	2349995550	9150	9150	9150	9150	0
55	20240704	192400	2349995550	9150	9150	9150	9150	0
56	20240704	192300	2349995550	9150	9150	9150	9150	0
57	20240704	192200	2349995550	9150	9150	9150	9150	0
58	20240704	192100	2349995550	9150	9150	9150	9150	0
59	20240704	192000	2349995550	9150	9150	9150	9150	0
60	20240704	191900	2349995550	9150	9150	9150	9150	0
61	20240704	191800	2349995550	9150	9150	9150	9150	0
62	20240704	191700	2349995550	9150	9150	9150	9150	10079
63	20240704	191600	2349995550	9150	9150	9150	9150	0
64	20240704	191500	2349995550	9150	9150	9150	9150	0
65	20240704	191400	2349995550	9150	9150	9150	9150	0
66	20240704	191300	2349995550	9150	9150	9150	9150	0
67	20240704	191200	2349995550	9150	9150	9150	9150	0
68	20240704	191100	2349995550	9150	9150	9150	9150	0
69	20240704	191000	2349995550	9150	9150	9150	9150	0
70	20240704	190900	2349995550	9150	9150	9150	9150	0
71	20240704	190800	2349995550	9150	9150	9150	9150	0
72	20240704	190700	2349995550	9150	9150	9150	9150	0
73	20240704	190600	2349995550	9150	9150	9150	9150	0
74	20240704	190500	2349995550	9150	9150	9150	9150	0
75	20240704	190400	2349995550	9150	9150	9150	9150	0
76	20240704	190300	2349995550	9150	9150	9150	9150	0
77	20240704	190200	2349995550	9150	9150	9150	9150	0
78	20240704	190100	2349995550	9150	9150	9150	9150	0
79	20240704	190000	2349995550	9150	9150	9150	9150	0
80	20240704	185900	2349995550	9150	9150	9150	9150	0
81	20240704	185800	2349995550	9150	9150	9150	9150	0
82	20240704	185700	2349995550	9150	9150	9150	9150	0
83	20240704	185600	2349995550	9150	9150	9150	9150	0
84	20240704	185500	2349995550	9150	9150	9150	9150	0
85	20240704	185400	2349995550	9150	9150	9150	9150	0
86	20240704	185300	2349995550	9150	9150	9150	9150	0
87	20240704	185200	2349995550	9150	9150	9150	9150	0
88	20240704	185100	2349995550	9150	9150	9150	9150	0
89	20240704	185000	2349995550	9150	9150	9150	9150	0
90	20240704	184900	2349995550	9150	9150	9150	9150	0
91	20240704	184800	2349995550	9150	9150	9150	9150	0
92	20240704	184700	2349995550	9150	9150	9150	9150	10079
93	20240704	184600	2349995550	9150	9150	9150	9150	0
94	20240704	184500	2349995550	9150	9150	9150	9150	0
95	20240704	184400	2349995550	9150	9150	9150	9150	0
96	20240704	184300	2349995550	9150	9150	9150	9150	0
97	20240704	184200	2349995550	9150	9150	9150	9150	0
98	20240704	184100	2349995550	9150	9150	9150	9150	0
99	20240704	184000	2349995550	9150	9150	9150	9150	0
100	20240704	183900	2349995550	9150	9150	9150	9150	0
101	20240704	183800	2349995550	9150	9150	9150	9150	0
102	20240704	183700	2349995550	9150	9150	9150	9150	0
103	20240704	183600	2349995550	9150	9150	9150	9150	0
104	20240704	183500	2349995550	9150	9150	9150	9150	0
105	20240704	183400	2349995550	9150	9150	9150	9150	0
106	20240704	183300	2349995550	9150	9150	9150	9150	0
107	20240704	183200	2349995550	9150	9150	9150	9150	0
108	20240704	183100	2349995550	9150	9150	9150	9150	0
109	20240704	183000	2349995550	9150	9150	9150	9150	0
110	20240704	182900	2349995550	9150	9150	9150	9150	0
111	20240704	182800	2349995550	9150	9150	9150	9150	0
112	20240704	182700	2349995550	9150	9150	9150	9150	0
113	20240704	182600	2349995550	9150	9150	9150	9150	0
114	20240704	182500	2349995550	9150	9150	9150	9150	0
115	20240704	182400	2349995550	9150	9150	9150	9150	0
116	20240704	182300	2349995550	9150	9150	9150	9150	0
117	20240704	182200	2349995550	9150	9150	9150	9150	0
118	20240704	182100	2349995550	9150	9150	9150	9150	0
119	20240704	182000	2349995550	9150	9150	9150	9150	0
120	20240704	181900	2349995550	9150	9150	9150	9150	0
121	20240704	181800	2349995550	9150	9150	9150	9150	0
122	20240704	181700	2349995550	9150	9150	9150	9150	10079
123	20240704	181600	2349995550	9150	9150	9150	9150	0
124	20240704	181500	2349995550	9150	9150	9150	9150	0
125	20240704	181400	2349995550	9150	9150	9150	9150	0
126	20240704	181300	2349995550	9150	9150	9150	9150	0
127	20240704	181200	2349995550	9150	9150	9150	9150	0
128	20240704	181100	2349995550	9150	9150	9150	9150	0
129	20240704	181000	2349995550	9150	9150	9150	9150	0
130	20240704	180900	2349995550	9150	9150	9150	9150	0
131	20240704	180800	2349995550	9150	9150	9150	9150	0
132	20240704	180700	2349995550	9150	9150	9150	9150	0
133	20240704	180600	2349995550	9150	9150	9150	9150	0
134	20240704	180500	2349995550	9150	9150	9150	9150	0
135	20240704	180400	2349995550	9150	9150	9150	9150	0
136	20240704	180300	2349995550	9150	9150	9150	9150	0
137	20240704	180200	2349995550	9150	9150	9150	9150	0
138	20240704	180100	2349995550	9150	9150	9150	9150	0
139	20240704	180000	2349995550	9150	9150	9150	9150	0
140	20240704	175900	2349995550	9150	9150	9150	9150	0
141	20240704	175800	2349995550	9150	9150	9150	9150	0
142	20240704	175700	2349995550	9150	9150	9150	9150	0
143	20240704	175600	2349995550	9150	9150	9150	9150	0
144	20240704	175500	2349995550	9150	9150	9150	9150	0
145	20240704	175400	2349995550	9150	9150	9150	9150	0
146	20240704	175300	2349995550	9150	9150	9150	9150	0
147	20240704	175200	2349995550	9150	9150	9150	9150	0
148	20240704	175100	2349995550	9150	9150	9150	9150	0
149	20240704	175000	2349995550	9150	9150	9150	9150	0
150	20240704	174900	2349995550	9150	9150	9150	9150	0
151	20240704	174800	2349995550	9150	9150	9150	9150	0
152	20240704	174700	2349995550	9150	9150	9150	9150	10079
153	20240704	174600	2349995550	9150	9150	9150	9150	0
154	20240704	174500	2349995550	9150	9150	9150	9150	0
155	20240704	174400	2349995550	9150	9150	9150	9150	0
156	20240704	174300	2349995550	9150	9150	9150	9150	0
157	20240704	174200	2349995550	9150	9150	9150	9150	0
158	20240704	174100	2349995550	9150	9150	9150	9150	0
159	20240704	174000	2349995550	9150	9150	9150	9150	0
160	20240704	173900	2349995550	9150	9150	9150	9150	0
161	20240704	173800	2349995550	9150	9150	9150	9150	0
162	20240704	173700	2349995550	9150	9150	9150	9150	0
163	20240704	173600	2349995550	9150	9150	9150	9150	0
164	20240704	173500	2349995550	9150	9150	9150	9150	0
165	20240704	173400	2349995550	9150	9150	9150	9150	0
166	20240704	173300	2349995550	9150	9150	9150	9150	0
167	20240704	173200	2349995550	9150	9150	9150	9150	0
168	20240704	173100	2349995550	9150	9150	9150	9150	0
169	20240704	173000	2349995550	9150	9150	9150	9150	0
170	20240704	172900	2349995550	9150	9150	9150	9150	0
171	20240704	172800	2349995550	9150	9150	9150	9150	0
172	20240704	172700	2349995550	9150	9150	9150	9150	0
173	20240704	172600	2349995550	9150	9150	9150	9150	0
174	20240704	172500	2349995550	9150	9150	9150	9150	0
175	20240704	172400	2349995550	9150	9150	9150	9150	0
176	20240704	172300	2349995550	9150	9150	9150	9150	0
177	20240704	172200	2349995550	9150	9150	9150	9150	0
178	20240704	172100	2349995550	9150	9150	9150	9150	0
179	20240704	172000	2349995550	9150	9150	9150	9150	0
180	20240704	171900	2349995550	9150	9150	9150	9150	0
181	20240704	171800	2349995550	9150	9150	9150	9150	0
182	20240704	171700	2349995550	9150	9150	9150	9150	10079
183	20240704	171600	2349995550	9150	9150	9150	9150	0
184	20240704	171500	2349995550	9150	9150	9150	9150	0
185	20240704	171400	2349995550	9150	9150	9150	9150	0
186	20240704	171300	2349995550	9150	9150	9150	9150	0
187	20240704	171200	2349995550	9150	9150	9150	9150	0
188	20240704	171100	2349995550	9150	9150	9150	9150	0
189	20240704	171000	2349995550	9150	9150	9150	9150	0
190	20240704	170900	2349995550	9150	9150	9150	9150	0
191	20240704	170800	2349995550	9150	9150	9150	9150	0
192	20240704	170700	2349995550	9150	9150	9150	9150	0
193	20240704	170600	2349995550	9150	9150	9150	9150	0
194	20240704	170500	2349995550	9150	9150	9150	9150	0
195	20240704	170400	2349995550	9150	9150	9150	9150	0
196	20240704	170300	2349995550	9150	9150	9150	9150	0
197	20240704	170200	2349995550	9150	9150	9150	9150	0
198	20240704	170100	2349995550	9150	9150	9150	9150	0
199	20240704	170000	2349995550	9150	9150	9150	9150	0
200	20240704	165900	2349995550	9150	9150	9150	9150	0
201	20240704	165800	2349995550	9150	9150	9150	9150	0
202	20240704	165700	2349995550	9150	9150	9150	9150	0
203	20240704	165600	2349995550	9150	9150	9150	9150	0
204	20240704	165500	2349995550	9150	9150	9150	9150	0
205	20240704	165400	2349995550	9150	9150	9150	9150	0
206	20240704	165300	2349995550	9150	9150	9150	9150	0
207	20240704	165200	2349995550	9150	9150	9150	9150	0
208	20240704	165100	2349995550	9150	9150	9150	9150	0
209	20240704	165000	2349995550	9150	9150	9150	9150	0
210	20240704	164900	2349995550	9150	9150	9150	9150	0
211	20240704	164800	2349995550	9150	9150	9150	9150	0
212	20240704	164700	2349995550	9150	9150	9150	9150	10079
213	20240704	164600	2349995550	9150	9150	9150	9150	0
214	20240704	164500	2349995550	9150	9150	9150	9150	0
215	20240704	164400	2349995550	9150	9150	9150	9150	0
216	20240704	164300	2349995550	9150	9150	9150	9150	0
217	20240704	164200	2349995550	9150	9150	9150	9150	0
218	20240704	164100	2349995550	9150	9150	9150	9150	0
219	20240704	164000	2349995550	9150	9150	9150	9150	0
220	20240704	163900	2349995550	9150	9150	9150	9150	0
221	20240704	163800	2349995550	9150	9150	9150	9150	0
222	20240704	163700	2349995550	9150	9150	9150	9150	0
223	20240704	163600	2349995550	9150	9150	9150	9150	0
224	20240704	163500	2349995550	9150	9150	9150	9150	0
225	20240704	163400	2349995550	9150	9150	9150	9150	0
226	20240704	163300	2349995550	9150	9150	9150	9150	0
227	20240704	163200	2349995550	9150	9150	9150	9150	0
228	20240704	163100	2349995550	9150	9150	9150	9150	0
229	20240704	163000	2349995550	9150	9150	9150	9150	0
230	20240704	162900	2349995550	9150	9150	9150	9150	0
231	20240704	162800	2349995550	9150	9150	9150	9150	0
232	20240704	162700	2349995550	9150	9150	9150	9150	0
233	20240704	162600	2349995550	9150	9150	9150	9150	0
234	20240704	162500	2349995550	9150	9150	9150	9150	0
235	20240704	162400	2349995550	9150	9150	9150	9150	0
236	20240704	162300	2349995550	9150	9150	9150	9150	0
237	20240704	162200	2349995550	9150	9150	9150	9150	0
238	20240704	162100	2349995550	9150	9150	9150	9150	0
239	20240704	162000	2349995550	9150	9150	9150	9150	0
240	20240704	161900	2349995550	9150	9150	9150	9150	0
241	20240704	161800	2349995550	9150	9150	9150	9150	0
242	20240704	161700	2349995550	9150	9150	9150	9150	10079
243	20240704	161600	2349995550	9150	9150	9150	9150	0
244	20240704	161500	2349995550	9150	9150	9150	9150	0
245	20240704	161400	2349995550	9150	9150	9150	9150	0
246	20240704	161300	2349995550	9150	9150	9150	9150	0
247	20240704	161200	2349995550	9150	9150	9150	9150	0
248	20240704	161100	2349995550	9150	9150	9150	9150	0
249	20240704	161000	2349995550	9150	9150	9150	9150	0
250	20240704	160900	2349995550	9150	9150	9150	9150	0
251	20240704	160800	2349995550	9150	9150	9150	9150	0
252	20240704	160700	2349995550	9150	9150	9150	9150	0
253	20240704	160600	2349995550	9150	9150	9150	9150	0
254	20240704	160500	2349995550	9150	9150	9150	9150	0
255	20240704	160400	2349995550	9150	9150	9150	9150	0
256	20240704	160300	2349995550	9150	9150	9150	9150	0
257	20240704	160200	2349995550	9150	9150	9150	9150	0
258	20240704	160100	2349995550	9150	9150	9150	9150	0
259	20240704	160000	2349995550	9150	9150	9150	9150	0
260	20240704	155900	2349995550	9150	9150	9150	9150	0
261	20240704	155800	2349995550	9150	9150	9150	9150	0
262	20240704	155700	2349995550	9150	9150	9150	9150	0
263	20240704	155600	2349995550	9150	9150	9150	9150	0
264	20240704	155500	2349995550	9150	9150	9150	9150	0
265	20240704	155400	2349995550	9150	9150	9150	9150	0
266	20240704	155300	2349995550	9150	9150	9150	9150	0
267	20240704	155200	2349995550	9150	9150	9150	9150	0
268	20240704	155100	2349995550	9150	9150	9150	9150	0
269	20240704	155000	2349995550	9150	9150	9150	9150	0
270	20240704	154900	2349995550	9150	9150	9150	9150	0
271	20240704	154800	2349995550	9150	9150	9150	9150	0
272	20240704	154700	2349995550	9150	9150	9150	9150	10079
273	20240704	154600	2349995550	9150	9150	9150	9150	0
274	20240704	154500	2349995550	9150	9150	9150	9150	0
275	20240704	154400	2349995550	9150	9150	9150	9150	0
276	20240704	154300	2349995550	9150	9150	9150	9150	0
277	20240704	154200	2349995550	9150	9150	9150	9150	0
278	20240704	154100	2349995550	9150	9150	9150	9150	0
279	20240704	154000	2349995550	9150	9150	9150	9150	0
280	20240704	153900	2349995550	9150	9150	9150	9150	0
281	20240704	153800	2349995550	9150	9150	9150	9150	0
282	20240704	153700	2349995550	9150	9150	9150	9150	0
283	20240704	153600	2349995550	9150	9150	9150	9150	0
284	20240704	153500	2349995550	9150	9150	9150	9150	0
285	20240704	153400	2349995550	9150	9150	9150	9150	0
286	20240704	153300	2349995550	9150	9150	9150	9150	0
287	20240704	153200	2349995550	9150	9150	9150	9150	0
288	20240704	153100	2349995550	9150	9150	9150	9150	0
289	20240704	153000	2349995550	9150	9150	9150	9150	10079
290	20240704	152900	2257772700	9110	9110	9110	9110	0
291	20240704	152800	2257772700	9110	9110	9110	9110	0
292	20240704	152700	2257772700	9110	9110	9110	9110	0
293	20240704	152600	2257772700	9110	9110	9110	9110	0
294	20240704	152500	2257772700	9110	9110	9110	9110	0
295	20240704	152400	2257772700	9110	9110	9110	9110	0
296	20240704	152300	2257772700	9110	9110	9110	9110	0
297	20240704	152200	2257772700	9110	9110	9110	9110	0
298	20240704	152100	2257772700	9110	9110	9110	9110	0
299	20240704	152000	2257772700	9110	9110	9110	9110	0
300	20240704	151900	2257772700	9110	9110	9110	9110	162
301	20240704	151800	2256296880	9110	9070	9110	9070	1587
302	20240704	151700	2241864370	9070	9070	9090	9070	108
303	20240704	151600	2240884290	9090	9060	9090	9060	1597
304	20240704	151500	2226399060	9070	9060	9070	9050	203
305	20240704	151400	2224559920	9060	9070	9070	9060	24
306	20240704	151300	2224342380	9060	9070	9070	9060	98
307	20240704	151200	2223454410	9060	9060	9070	9060	97
308	20240704	151100	2222575480	9060	9060	9060	9050	539
309	20240704	151000	2217692150	9060	9060	9070	9050	440
310	20240704	150900	2213706200	9060	9060	9080	9060	2003
311	20240704	150800	2195557590	9080	9080	9080	9080	13
312	20240704	150700	2195439550	9060	9080	9080	9060	89
313	20240704	150600	2194633030	9080	9070	9080	9060	67
314	20240704	150500	2194025780	9070	9080	9080	9070	36
315	20240704	150400	2193699160	9080	9070	9080	9070	1021
316	20240704	150300	2184438640	9070	9070	9070	9060	193
317	20240704	150200	2182689930	9060	9080	9080	9060	160
318	20240704	150100	2181239140	9080	9070	9080	9070	975
319	20240704	150000	2172395450	9060	9070	9070	9060	89
320	20240704	145900	2171589020	9070	9080	9080	9060	2232
321	20240704	145800	2151362700	9080	9080	9080	9080	660
322	20240704	145700	2145369900	9080	9080	9080	9060	93
323	20240704	145600	2144527060	9080	9060	9080	9060	59
324	20240704	145500	2143992340	9070	9070	9070	9060	989
325	20240704	145400	2135023530	9070	9070	9080	9070	5450
326	20240704	145300	2085591890	9080	9080	9090	9070	5952
327	20240704	145200	2031601390	9090	9100	9100	9070	25587
328	20240704	145100	1799425250	9100	9120	9130	9070	92137
329	20240704	145000	962288980	9130	9120	9130	9120	48
330	20240704	144900	961851120	9140	9130	9140	9120	141
331	20240704	144800	960565020	9130	9120	9130	9110	114
332	20240704	144700	959525310	9120	9120	9140	9110	243
333	20240704	144600	957308620	9140	9120	9140	9120	230
334	20240704	144500	955210740	9120	9120	9140	9120	273
335	20240704	144400	952720800	9140	9140	9140	9120	192
336	20240704	144300	950967520	9140	9140	9140	9140	10
337	20240704	144200	950876120	9140	9140	9140	9120	99
338	20240704	144100	949972860	9140	9130	9140	9120	77
339	20240704	144000	949270480	9120	9130	9130	9120	11
340	20240704	143900	949170070	9120	9130	9130	9120	111
341	20240704	143800	948157600	9130	9130	9130	9130	22
342	20240704	143700	947956740	9120	9140	9140	9120	132
343	20240704	143600	946752330	9140	9140	9140	9120	111
344	20240704	143500	945739390	9140	9140	9140	9140	10
345	20240704	143400	945647990	9140	9140	9140	9120	94
346	20240704	143300	944790440	9140	9120	9140	9120	1028
347	20240704	143200	935414520	9120	9130	9130	9120	81
348	20240704	143100	934675650	9120	9130	9130	9120	80
349	20240704	143000	933945890	9140	9130	9140	9130	15
350	20240704	142900	933808830	9120	9120	9120	9120	180
351	20240704	142800	932167230	9130	9130	9130	9130	0
352	20240704	142700	932167230	9130	9140	9140	9130	80
353	20240704	142600	931436110	9140	9130	9150	9130	1035
354	20240704	142500	921972610	9120	9120	9120	9120	180
355	20240704	142400	920331010	9120	9120	9120	9120	80
356	20240704	142300	919601410	9140	9140	9140	9140	0
357	20240704	142200	919601410	9140	9130	9140	9120	2348
358	20240704	142100	898185420	9120	9120	9120	9120	100
359	20240704	142000	897273420	9120	9130	9130	9120	134
360	20240704	141900	896051330	9130	9130	9130	9130	26
361	20240704	141800	895813950	9140	9140	9140	9140	17
362	20240704	141700	895658570	9120	9130	9130	9120	80
363	20240704	141600	894928680	9120	9130	9130	9120	102
364	20240704	141500	893998310	9140	9130	9140	9120	169
365	20240704	141400	892455230	9120	9120	9120	9120	134
366	20240704	141300	891233150	9120	9120	9120	9120	0
367	20240704	141200	891233150	9120	9120	9120	9120	180
368	20240704	141100	889591550	9120	9130	9130	9120	58
369	20240704	141000	889062540	9130	9130	9130	9130	23
370	20240704	140900	888852550	9140	9130	9140	9120	214
371	20240704	140800	886898070	9130	9130	9130	9130	180
372	20240704	140700	885254670	9140	9140	9140	9140	1
373	20240704	140600	885245530	9140	9130	9140	9130	109
374	20240704	140500	884250070	9130	9130	9130	9130	0
375	20240704	140400	884250070	9130	9130	9130	9130	80
376	20240704	140300	883519670	9140	9130	9140	9130	105
377	20240704	140200	882560990	9130	9130	9130	9130	80
378	20240704	140100	881830590	9130	9130	9130	9130	80
379	20240704	140000	881100190	9130	9130	9130	9130	0
380	20240704	135900	881100190	9130	9130	9130	9130	180
381	20240704	135800	879456790	9130	9130	9130	9130	45
382	20240704	135700	879045940	9140	9140	9140	9140	40
383	20240704	135600	878680340	9130	9130	9130	9130	80
384	20240704	135500	877949940	9130	9130	9130	9130	100
385	20240704	135400	877036940	9140	9140	9150	9130	845
386	20240704	135300	869321020	9140	9140	9140	9140	0
387	20240704	135200	869321020	9140	9140	9140	9140	0
388	20240704	135100	869321020	9140	9140	9140	9140	2
389	20240704	135000	869302740	9150	9130	9150	9130	120
390	20240704	134900	868206740	9150	9150	9150	9150	0
391	20240704	134800	868206740	9150	9150	9150	9150	101
392	20240704	134700	867282590	9130	9130	9130	9130	0
393	20240704	134600	867282590	9130	9130	9130	9130	100
394	20240704	134500	866369590	9150	9140	9150	9140	51
395	20240704	134400	865902950	9130	9130	9130	9130	0
396	20240704	134300	865902950	9130	9130	9130	9130	0
397	20240704	134200	865902950	9130	9130	9130	9130	100
398	20240704	134100	864989950	9150	9150	9150	9150	0
399	20240704	134000	864989950	9150	9150	9150	9150	0
400	20240704	133900	864989950	9150	9140	9150	9140	4
401	20240704	133800	864953380	9130	9130	9130	9130	0
402	20240704	133700	864953380	9130	9130	9130	9130	100
403	20240704	133600	864040380	9130	9150	9150	9130	45
404	20240704	133500	863629070	9130	9130	9130	9130	0
405	20240704	133400	863629070	9130	9130	9130	9130	0
406	20240704	133300	863629070	9130	9130	9130	9130	100
407	20240704	133200	862716070	9140	9140	9140	9140	2
408	20240704	133100	862697790	9130	9130	9130	9130	0
409	20240704	133000	862697790	9130	9130	9130	9130	0
410	20240704	132900	862697790	9130	9130	9130	9130	100
411	20240704	132800	861784790	9140	9140	9140	9140	0
412	20240704	132700	861784790	9140	9140	9140	9140	0
413	20240704	132600	861784790	9140	9140	9140	9140	2
414	20240704	132500	861766510	9130	9130	9130	9130	100
415	20240704	132400	860853510	9150	9150	9150	9150	1
416	20240704	132300	860844360	9140	9140	9140	9140	20
417	20240704	132200	860661560	9130	9130	9130	9130	0
418	20240704	132100	860661560	9130	9130	9130	9130	0
419	20240704	132000	860661560	9130	9150	9150	9130	105
420	20240704	131900	859702810	9150	9150	9150	9150	7
421	20240704	131800	859638760	9150	9130	9160	9130	1203
422	20240704	131700	848637560	9120	9120	9120	9120	0
423	20240704	131600	848637560	9120	9120	9120	9120	100
424	20240704	131500	847725560	9120	9120	9120	9120	0
425	20240704	131400	847725560	9120	9120	9120	9120	2
426	20240704	131300	847707320	9130	9130	9130	9130	0
427	20240704	131200	847707320	9130	9120	9130	9120	132
428	20240704	131100	846503460	9120	9130	9130	9120	161
429	20240704	131000	845035050	9130	9130	9130	9130	50
430	20240704	130900	844578550	9120	9140	9140	9120	64
431	20240704	130800	843994300	9130	9130	9130	9130	2
432	20240704	130700	843976040	9130	9130	9130	9130	100
433	20240704	130600	843063040	9140	9140	9140	9140	3
434	20240704	130500	843035620	9130	9130	9130	9130	0
435	20240704	130400	843035620	9130	9130	9130	9130	0
436	20240704	130300	843035620	9130	9130	9130	9130	100
437	20240704	130200	842122620	9130	9130	9130	9130	2
438	20240704	130100	842104360	9150	9140	9150	9140	16
439	20240704	130000	841958110	9150	9150	9150	9130	802
440	20240704	125900	834627810	9170	9120	9170	9120	1823
441	20240704	125800	817976540	9140	9140	9140	9140	0
442	20240704	125700	817976540	9140	9140	9140	9140	0
443	20240704	125600	817976540	9140	9140	9140	9140	0
444	20240704	125500	817976540	9140	9130	9140	9130	3
445	20240704	125400	817949130	9130	9140	9140	9130	100
446	20240704	125300	817036120	9160	9120	9170	9120	1561
447	20240704	125200	802780480	9140	9140	9140	9140	0
448	20240704	125100	802780480	9140	9130	9150	9130	47
449	20240704	125000	802350760	9130	9130	9170	9110	116
450	20240704	124900	801293460	9130	9130	9180	9110	1324
451	20240704	124800	789202050	9130	9130	9130	9110	6713
452	20240704	124700	728016560	9160	9160	9160	9160	0
453	20240704	124600	728016560	9160	9150	9160	9150	101
454	20240704	124500	727092400	9170	9160	9180	9160	21
455	20240704	124400	726899990	9160	9140	9180	9140	330
456	20240704	124300	723883380	9120	9120	9120	9120	1
457	20240704	124200	723874260	9140	9140	9140	9140	36
458	20240704	124100	723545220	9140	9150	9150	9120	108
459	20240704	124000	722559320	9150	9150	9150	9150	0
460	20240704	123900	722559320	9150	9150	9150	9150	0
461	20240704	123800	722559320	9150	9150	9150	9150	1
462	20240704	123700	722550170	9130	9130	9130	9130	102
463	20240704	123600	721618910	9150	9150	9150	9150	0
464	20240704	123500	721618910	9150	9150	9150	9150	0
465	20240704	123400	721618910	9150	9150	9150	9150	0
466	20240704	123300	721618910	9150	9150	9160	9140	107
467	20240704	123200	720640830	9170	9170	9170	9170	0
468	20240704	123100	720640830	9170	9130	9190	9130	782
469	20240704	123000	713483380	9150	9150	9150	9150	1
470	20240704	122900	713474230	9130	9130	9130	9130	0
471	20240704	122800	713474230	9130	9150	9150	9130	219
472	20240704	122700	711472380	9160	9160	9160	9160	0
473	20240704	122600	711472380	9160	9160	9160	9160	0
474	20240704	122500	711472380	9160	9140	9160	9140	18
475	20240704	122400	711307740	9140	9160	9160	9140	101
476	20240704	122300	710384580	9140	9140	9140	9140	33
477	20240704	122200	710082960	9160	9160	9160	9160	2
478	20240704	122100	710064640	9140	9140	9140	9140	80
479	20240704	122000	709333440	9180	9150	9180	9140	357
480	20240704	121900	706063120	9150	9150	9180	9150	331
481	20240704	121800	703033910	9130	9130	9130	9130	1
482	20240704	121700	703024780	9150	9150	9150	9150	0
483	20240704	121600	703024780	9150	9150	9150	9150	19
484	20240704	121500	702850930	9160	9140	9160	9120	845
485	20240704	121400	695127350	9160	9160	9160	9160	1
486	20240704	121300	695118190	9140	9140	9140	9140	0
487	20240704	121200	695118190	9140	9140	9140	9140	2
488	20240704	121100	695099910	9160	9150	9180	9140	403
489	20240704	121000	691411730	9150	9150	9150	9150	0
490	20240704	120900	691411730	9150	9150	9150	9140	239
491	20240704	120800	689225640	9160	9140	9160	9120	5014
492	20240704	120700	643475060	9160	9140	9160	9140	1264
493	20240704	120600	631920700	9140	9140	9140	9140	1
494	20240704	120500	631911560	9160	9160	9160	9160	5
495	20240704	120400	631865760	9160	9160	9160	9160	0
496	20240704	120300	631865760	9160	9160	9160	9160	27
497	20240704	120200	631618440	9140	9150	9150	9140	700
498	20240704	120100	625214440	9150	9150	9150	9150	0
499	20240704	120000	625214440	9150	9150	9150	9150	4
500	20240704	115900	625177840	9150	9170	9170	9150	7
501	20240704	115800	625113670	9150	9160	9160	9150	102
502	20240704	115700	624179820	9160	9160	9160	9160	102
503	20240704	115600	623245500	9160	9160	9160	9160	3
504	20240704	115500	623218020	9160	9150	9170	9150	177
505	20240704	115400	621596490	9150	9150	9150	9150	105
506	20240704	115300	620635740	9150	9150	9160	9150	3
507	20240704	115200	620608280	9150	9160	9160	9150	3
508	20240704	115100	620580820	9150	9150	9150	9150	2
509	20240704	115000	620562520	9160	9150	9170	9150	5
510	20240704	114900	620516740	9150	9170	9190	9150	113
511	20240704	114800	619482490	9150	9150	9170	9150	3
512	20240704	114700	619455020	9160	9180	9190	9160	9
513	20240704	114600	619372470	9170	9180	9200	9170	21
514	20240704	114500	619179660	9170	9160	9180	9140	139
515	20240704	114400	617905960	9200	9180	9200	9160	14
516	20240704	114300	617777420	9160	9160	9180	9160	3
517	20240704	114200	617749920	9180	9160	9200	9160	36
518	20240704	114100	617420020	9140	9160	9180	9140	498
519	20240704	114000	612858280	9160	9140	9160	9140	9
520	20240704	113900	612775900	9140	9140	9140	9140	1
521	20240704	113800	612766760	9160	9190	9190	9150	348
522	20240704	113700	609578700	9190	9140	9190	9140	3664
523	20240704	113600	576032950	9120	9140	9140	9120	103
524	20240704	113500	575093570	9120	9140	9150	9120	12
525	20240704	113400	574983950	9140	9130	9150	9130	902
526	20240704	113300	566741040	9120	9120	9120	9120	1500
527	20240704	113200	553061040	9120	9120	9120	9120	100
528	20240704	113100	552149040	9140	9140	9140	9140	0
529	20240704	113000	552149040	9140	9140	9140	9140	1
530	20240704	112900	552139900	9120	9120	9120	9120	1
531	20240704	112800	552130780	9120	9120	9120	9120	100
532	20240704	112700	551218780	9150	9150	9150	9150	0
533	20240704	112600	551218780	9150	9140	9150	9140	19
534	20240704	112500	551045110	9150	9150	9150	9150	100
535	20240704	112400	550130110	9150	9120	9150	9120	101
536	20240704	112300	549208960	9140	9130	9140	9130	161
537	20240704	112200	547738870	9150	9150	9150	9150	0
538	20240704	112100	547738870	9150	9150	9150	9150	0
539	20240704	112000	547738870	9150	9150	9150	9150	102
540	20240704	111900	546805570	9150	9130	9150	9130	200
541	20240704	111800	544978270	9150	9140	9150	9140	27
542	20240704	111700	544731480	9130	9120	9130	9120	1301
543	20240704	111600	532862980	9130	9140	9140	9130	542
544	20240704	111500	527914150	9140	9140	9140	9130	2040
545	20240704	111400	509288220	9130	9140	9140	9130	614
546	20240704	111300	503678260	9150	9140	9150	9140	1954
547	20240704	111200	485818240	9150	9150	9150	9150	0
548	20240704	111100	485818240	9150	9160	9160	9150	1202
549	20240704	111000	474819300	9150	9160	9160	9150	58
550	20240704	110900	474288040	9170	9170	9170	9150	447
551	20240704	110800	470197050	9150	9150	9150	9150	300
552	20240704	110700	467452050	9150	9170	9170	9150	11
553	20240704	110600	467351380	9150	9150	9150	9150	339
554	20240704	110500	464249530	9150	9150	9150	9150	84
555	20240704	110400	463480930	9150	9150	9150	9150	1
556	20240704	110300	463471780	9160	9160	9160	9160	30
557	20240704	110200	463196980	9170	9160	9170	9160	1315
558	20240704	110100	451151090	9180	9180	9180	9180	0
559	20240704	110000	451151090	9180	9180	9180	9180	4
560	20240704	105900	451114370	9160	9160	9160	9160	0
561	20240704	105800	451114370	9160	9180	9180	9160	155
562	20240704	105700	449693830	9170	9170	9170	9170	512
563	20240704	105600	444998790	9170	9170	9170	9170	0
564	20240704	105500	444998790	9170	9170	9170	9170	0
565	20240704	105400	444998790	9170	9170	9170	9170	0
566	20240704	105300	444998790	9170	9170	9170	9170	0
567	20240704	105200	444998790	9170	9170	9170	9170	1
568	20240704	105100	444989620	9180	9180	9180	9180	53
569	20240704	105000	444503080	9170	9180	9180	9170	843
570	20240704	104900	436772570	9180	9180	9180	9180	0
571	20240704	104800	436772570	9180	9180	9180	9180	1
572	20240704	104700	436763390	9180	9180	9180	9180	1
573	20240704	104600	436754210	9170	9170	9170	9170	1
574	20240704	104500	436745040	9170	9170	9170	9170	1
575	20240704	104400	436735870	9180	9180	9180	9180	0
576	20240704	104300	436735870	9180	9180	9180	9180	0
577	20240704	104200	436735870	9180	9180	9180	9180	73
578	20240704	104100	436065730	9180	9180	9180	9180	0
579	20240704	104000	436065730	9180	9190	9190	9180	289
580	20240704	103900	433411700	9180	9180	9180	9180	0
581	20240704	103800	433411700	9180	9180	9180	9180	0
582	20240704	103700	433411700	9180	9180	9180	9180	1
583	20240704	103600	433402520	9180	9180	9180	9180	5
584	20240704	103500	433356620	9180	9180	9180	9180	0
585	20240704	103400	433356620	9180	9180	9180	9180	3
586	20240704	103300	433329080	9180	9180	9180	9180	10
587	20240704	103200	433237280	9180	9180	9180	9180	0
588	20240704	103100	433237280	9180	9180	9180	9180	0
589	20240704	103000	433237280	9180	9180	9180	9180	0
590	20240704	102900	433237280	9180	9180	9180	9180	0
591	20240704	102800	433237280	9180	9180	9180	9180	0
592	20240704	102700	433237280	9180	9180	9180	9180	37
593	20240704	102600	432897620	9190	9190	9190	9190	0
594	20240704	102500	432897620	9190	9190	9190	9190	0
595	20240704	102400	432897620	9190	9190	9190	9190	0
596	20240704	102300	432897620	9190	9190	9190	9190	100
597	20240704	102200	431978620	9190	9190	9190	9190	203
598	20240704	102100	430113050	9190	9190	9190	9190	0
599	20240704	102000	430113050	9190	9170	9190	9160	4229
600	20240704	101900	391356450	9170	9170	9170	9170	30
601	20240704	101800	391081350	9180	9180	9180	9180	47
602	20240704	101700	390649890	9180	9170	9180	9170	1294
603	20240704	101600	378783570	9180	9180	9180	9180	0
604	20240704	101500	378783570	9180	9180	9180	9180	100
605	20240704	101400	377865570	9180	9170	9180	9170	1504
606	20240704	101300	364073550	9180	9180	9180	9180	0
607	20240704	101200	364073550	9180	9180	9180	9180	1099
608	20240704	101100	353984730	9180	9180	9180	9180	0
609	20240704	101000	353984730	9180	9190	9190	9180	96
610	20240704	100900	353102890	9180	9180	9180	9180	110
611	20240704	100800	352093090	9190	9190	9200	9190	1341
612	20240704	100700	339769290	9200	9200	9200	9200	1
613	20240704	100600	339760090	9200	9200	9200	9200	0
614	20240704	100500	339760090	9200	9200	9200	9200	570
615	20240704	100400	334516090	9210	9210	9210	9210	154
616	20240704	100300	333097750	9230	9230	9230	9230	2
617	20240704	100200	333079290	9230	9230	9230	9230	0
618	20240704	100100	333079290	9230	9230	9230	9230	0
619	20240704	100000	333079290	9230	9230	9230	9230	0
620	20240704	095900	333079290	9230	9230	9230	9230	4
621	20240704	095800	333042370	9210	9210	9210	9210	0
622	20240704	095700	333042370	9210	9210	9210	9210	0
623	20240704	095600	333042370	9210	9210	9210	9210	97
624	20240704	095500	332149000	9210	9210	9210	9210	0
625	20240704	095400	332149000	9210	9210	9210	9210	7
626	20240704	095300	332084530	9210	9210	9210	9210	0
627	20240704	095200	332084530	9210	9210	9210	9210	0
628	20240704	095100	332084530	9210	9210	9210	9210	731
629	20240704	095000	325352020	9210	9200	9210	9200	317
630	20240704	094900	322432950	9200	9200	9200	9200	0
631	20240704	094800	322432950	9200	9210	9210	9200	479
632	20240704	094700	318026140	9210	9210	9210	9210	0
633	20240704	094600	318026140	9210	9210	9210	9210	0
634	20240704	094500	318026140	9210	9210	9210	9210	62
635	20240704	094400	317455120	9220	9230	9230	9200	97
636	20240704	094300	316562450	9220	9220	9220	9220	10
637	20240704	094200	316470250	9220	9200	9220	9200	631
638	20240704	094100	310664450	9200	9200	9200	9200	2028
639	20240704	094000	292006850	9210	9210	9210	9210	0
640	20240704	093900	292006850	9210	9220	9220	9210	1423
641	20240704	093800	278900840	9230	9230	9230	9230	0
642	20240704	093700	278900840	9230	9230	9230	9230	2
643	20240704	093600	278882380	9230	9230	9230	9230	0
644	20240704	093500	278882380	9230	9230	9230	9230	0
645	20240704	093400	278882380	9230	9230	9230	9230	0
646	20240704	093300	278882380	9230	9230	9230	9230	0
647	20240704	093200	278882380	9230	9230	9230	9210	47
648	20240704	093100	278449470	9210	9210	9210	9210	156
649	20240704	093000	277012710	9240	9230	9240	9220	2939
650	20240704	092900	249896460	9240	9240	9240	9240	0
651	20240704	092800	249896460	9240	9240	9240	9240	542
652	20240704	092700	244888380	9260	9260	9260	9260	1
653	20240704	092600	244879120	9260	9240	9260	9240	1136
654	20240704	092500	234381400	9240	9240	9240	9240	20
655	20240704	092400	234196600	9250	9250	9250	9250	0
656	20240704	092300	234196600	9250	9270	9270	9250	1087
657	20240704	092200	224141730	9270	9240	9270	9240	1173
658	20240704	092100	213302280	9250	9250	9250	9250	16
659	20240704	092000	213154280	9260	9260	9260	9260	0
660	20240704	091900	213154280	9260	9270	9270	9240	2340
661	20240704	091800	191514430	9260	9260	9260	9260	76
662	20240704	091700	190810670	9260	9250	9260	9250	1141
663	20240704	091600	180254860	9260	9260	9260	9240	1923
664	20240704	091500	162465010	9260	9260	9260	9260	79
665	20240704	091400	161733470	9240	9240	9240	9240	0
666	20240704	091300	161733470	9240	9240	9240	9240	1083
667	20240704	091200	151726550	9240	9240	9250	9240	2604
668	20240704	091100	127664700	9260	9250	9260	9240	1461
669	20240704	091000	114161260	9270	9270	9270	9270	0
670	20240704	090900	114161260	9270	9250	9270	9240	1114
671	20240704	090800	103865300	9270	9250	9270	9250	1011
672	20240704	090700	94513330	9270	9260	9270	9260	1340
673	20240704	090600	82104910	9280	9270	9280	9270	241
674	20240704	090500	79870620	9300	9240	9300	9230	5758
675	20240704	090400	26521170	9260	9260	9260	9260	0
676	20240704	090300	26521170	9260	9260	9260	9240	591
677	20240704	090200	21054410	9270	9260	9270	9260	18
678	20240704	090100	20887720	9260	9280	9280	9230	795
679	20240704	090000	13540840	9290	9250	9290	9250	1463