KissMeData/094940/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	201100	243733940	7340	7340	7340	7340	1932
3	20240703	201000	243733940	7340	7340	7340	7340	0
4	20240703	200900	243733940	7340	7340	7340	7340	0
5	20240703	200800	243733940	7340	7340	7340	7340	0
6	20240703	200700	243733940	7340	7340	7340	7340	0
7	20240703	200600	243733940	7340	7340	7340	7340	0
8	20240703	200500	243733940	7340	7340	7340	7340	0
9	20240703	200400	243733940	7340	7340	7340	7340	0
10	20240703	200300	243733940	7340	7340	7340	7340	0
11	20240703	200200	243733940	7340	7340	7340	7340	0
12	20240703	200100	243733940	7340	7340	7340	7340	0
13	20240703	200000	243733940	7340	7340	7340	7340	0
14	20240703	195900	243733940	7340	7340	7340	7340	0
15	20240703	195800	243733940	7340	7340	7340	7340	0
16	20240703	195700	243733940	7340	7340	7340	7340	0
17	20240703	195600	243733940	7340	7340	7340	7340	0
18	20240703	195500	243733940	7340	7340	7340	7340	0
19	20240703	195400	243733940	7340	7340	7340	7340	0
20	20240703	195300	243733940	7340	7340	7340	7340	0
21	20240703	195200	243733940	7340	7340	7340	7340	0
22	20240703	195100	243733940	7340	7340	7340	7340	0
23	20240703	195000	243733940	7340	7340	7340	7340	0
24	20240703	194900	243733940	7340	7340	7340	7340	0
25	20240703	194800	243733940	7340	7340	7340	7340	0
26	20240703	194700	243733940	7340	7340	7340	7340	0
27	20240703	194600	243733940	7340	7340	7340	7340	0
28	20240703	194500	243733940	7340	7340	7340	7340	0
29	20240703	194400	243733940	7340	7340	7340	7340	0
30	20240703	194300	243733940	7340	7340	7340	7340	0
31	20240703	194200	243733940	7340	7340	7340	7340	0
32	20240703	194100	243733940	7340	7340	7340	7340	1932
33	20240703	194000	243733940	7340	7340	7340	7340	0
34	20240703	193900	243733940	7340	7340	7340	7340	0
35	20240703	193800	243733940	7340	7340	7340	7340	0
36	20240703	193700	243733940	7340	7340	7340	7340	0
37	20240703	193600	243733940	7340	7340	7340	7340	0
38	20240703	193500	243733940	7340	7340	7340	7340	0
39	20240703	193400	243733940	7340	7340	7340	7340	0
40	20240703	193300	243733940	7340	7340	7340	7340	0
41	20240703	193200	243733940	7340	7340	7340	7340	0
42	20240703	193100	243733940	7340	7340	7340	7340	0
43	20240703	193000	243733940	7340	7340	7340	7340	0
44	20240703	192900	243733940	7340	7340	7340	7340	0
45	20240703	192800	243733940	7340	7340	7340	7340	0
46	20240703	192700	243733940	7340	7340	7340	7340	0
47	20240703	192600	243733940	7340	7340	7340	7340	0
48	20240703	192500	243733940	7340	7340	7340	7340	0
49	20240703	192400	243733940	7340	7340	7340	7340	0
50	20240703	192300	243733940	7340	7340	7340	7340	0
51	20240703	192200	243733940	7340	7340	7340	7340	0
52	20240703	192100	243733940	7340	7340	7340	7340	0
53	20240703	192000	243733940	7340	7340	7340	7340	0
54	20240703	191900	243733940	7340	7340	7340	7340	0
55	20240703	191800	243733940	7340	7340	7340	7340	0
56	20240703	191700	243733940	7340	7340	7340	7340	0
57	20240703	191600	243733940	7340	7340	7340	7340	0
58	20240703	191500	243733940	7340	7340	7340	7340	0
59	20240703	191400	243733940	7340	7340	7340	7340	0
60	20240703	191300	243733940	7340	7340	7340	7340	0
61	20240703	191200	243733940	7340	7340	7340	7340	0
62	20240703	191100	243733940	7340	7340	7340	7340	1932
63	20240703	191000	243733940	7340	7340	7340	7340	0
64	20240703	190900	243733940	7340	7340	7340	7340	0
65	20240703	190800	243733940	7340	7340	7340	7340	0
66	20240703	190700	243733940	7340	7340	7340	7340	0
67	20240703	190600	243733940	7340	7340	7340	7340	0
68	20240703	190500	243733940	7340	7340	7340	7340	0
69	20240703	190400	243733940	7340	7340	7340	7340	0
70	20240703	190300	243733940	7340	7340	7340	7340	0
71	20240703	190200	243733940	7340	7340	7340	7340	0
72	20240703	190100	243733940	7340	7340	7340	7340	0
73	20240703	190000	243733940	7340	7340	7340	7340	0
74	20240703	185900	243733940	7340	7340	7340	7340	0
75	20240703	185800	243733940	7340	7340	7340	7340	0
76	20240703	185700	243733940	7340	7340	7340	7340	0
77	20240703	185600	243733940	7340	7340	7340	7340	0
78	20240703	185500	243733940	7340	7340	7340	7340	0
79	20240703	185400	243733940	7340	7340	7340	7340	0
80	20240703	185300	243733940	7340	7340	7340	7340	0
81	20240703	185200	243733940	7340	7340	7340	7340	0
82	20240703	185100	243733940	7340	7340	7340	7340	0
83	20240703	185000	243733940	7340	7340	7340	7340	0
84	20240703	184900	243733940	7340	7340	7340	7340	0
85	20240703	184800	243733940	7340	7340	7340	7340	0
86	20240703	184700	243733940	7340	7340	7340	7340	0
87	20240703	184600	243733940	7340	7340	7340	7340	0
88	20240703	184500	243733940	7340	7340	7340	7340	0
89	20240703	184400	243733940	7340	7340	7340	7340	0
90	20240703	184300	243733940	7340	7340	7340	7340	0
91	20240703	184200	243733940	7340	7340	7340	7340	0
92	20240703	184100	243733940	7340	7340	7340	7340	1932
93	20240703	184000	243733940	7340	7340	7340	7340	0
94	20240703	183900	243733940	7340	7340	7340	7340	0
95	20240703	183800	243733940	7340	7340	7340	7340	0
96	20240703	183700	243733940	7340	7340	7340	7340	0
97	20240703	183600	243733940	7340	7340	7340	7340	0
98	20240703	183500	243733940	7340	7340	7340	7340	0
99	20240703	183400	243733940	7340	7340	7340	7340	0
100	20240703	183300	243733940	7340	7340	7340	7340	0
101	20240703	183200	243733940	7340	7340	7340	7340	0
102	20240703	183100	243733940	7340	7340	7340	7340	0
103	20240703	183000	243733940	7340	7340	7340	7340	0
104	20240703	182900	243733940	7340	7340	7340	7340	0
105	20240703	182800	243733940	7340	7340	7340	7340	0
106	20240703	182700	243733940	7340	7340	7340	7340	0
107	20240703	182600	243733940	7340	7340	7340	7340	0
108	20240703	182500	243733940	7340	7340	7340	7340	0
109	20240703	182400	243733940	7340	7340	7340	7340	0
110	20240703	182300	243733940	7340	7340	7340	7340	0
111	20240703	182200	243733940	7340	7340	7340	7340	0
112	20240703	182100	243733940	7340	7340	7340	7340	0
113	20240703	182000	243733940	7340	7340	7340	7340	0
114	20240703	181900	243733940	7340	7340	7340	7340	0
115	20240703	181800	243733940	7340	7340	7340	7340	0
116	20240703	181700	243733940	7340	7340	7340	7340	0
117	20240703	181600	243733940	7340	7340	7340	7340	0
118	20240703	181500	243733940	7340	7340	7340	7340	0
119	20240703	181400	243733940	7340	7340	7340	7340	0
120	20240703	181300	243733940	7340	7340	7340	7340	0
121	20240703	181200	243733940	7340	7340	7340	7340	0
122	20240703	181100	243733940	7340	7340	7340	7340	1932
123	20240703	181000	243733940	7340	7340	7340	7340	0
124	20240703	180900	243733940	7340	7340	7340	7340	0
125	20240703	180800	243733940	7340	7340	7340	7340	0
126	20240703	180700	243733940	7340	7340	7340	7340	0
127	20240703	180600	243733940	7340	7340	7340	7340	0
128	20240703	180500	243733940	7340	7340	7340	7340	0
129	20240703	180400	243733940	7340	7340	7340	7340	0
130	20240703	180300	243733940	7340	7340	7340	7340	0
131	20240703	180200	243733940	7340	7340	7340	7340	0
132	20240703	180100	243733940	7340	7340	7340	7340	0
133	20240703	180000	243733940	7340	7340	7340	7340	0
134	20240703	175900	243733940	7340	7340	7340	7340	0
135	20240703	175800	243733940	7340	7340	7340	7340	0
136	20240703	175700	243733940	7340	7340	7340	7340	0
137	20240703	175600	243733940	7340	7340	7340	7340	0
138	20240703	175500	243733940	7340	7340	7340	7340	0
139	20240703	175400	243733940	7340	7340	7340	7340	0
140	20240703	175300	243733940	7340	7340	7340	7340	0
141	20240703	175200	243733940	7340	7340	7340	7340	0
142	20240703	175100	243733940	7340	7340	7340	7340	0
143	20240703	175000	243733940	7340	7340	7340	7340	0
144	20240703	174900	243733940	7340	7340	7340	7340	0
145	20240703	174800	243733940	7340	7340	7340	7340	0
146	20240703	174700	243733940	7340	7340	7340	7340	0
147	20240703	174600	243733940	7340	7340	7340	7340	0
148	20240703	174500	243733940	7340	7340	7340	7340	0
149	20240703	174400	243733940	7340	7340	7340	7340	0
150	20240703	174300	243733940	7340	7340	7340	7340	0
151	20240703	174200	243733940	7340	7340	7340	7340	0
152	20240703	174100	243733940	7340	7340	7340	7340	1932
153	20240703	174000	243733940	7340	7340	7340	7340	0
154	20240703	173900	243733940	7340	7340	7340	7340	0
155	20240703	173800	243733940	7340	7340	7340	7340	0
156	20240703	173700	243733940	7340	7340	7340	7340	0
157	20240703	173600	243733940	7340	7340	7340	7340	0
158	20240703	173500	243733940	7340	7340	7340	7340	0
159	20240703	173400	243733940	7340	7340	7340	7340	0
160	20240703	173300	243733940	7340	7340	7340	7340	0
161	20240703	173200	243733940	7340	7340	7340	7340	0
162	20240703	173100	243733940	7340	7340	7340	7340	0
163	20240703	173000	243733940	7340	7340	7340	7340	0
164	20240703	172900	243733940	7340	7340	7340	7340	0
165	20240703	172800	243733940	7340	7340	7340	7340	0
166	20240703	172700	243733940	7340	7340	7340	7340	0
167	20240703	172600	243733940	7340	7340	7340	7340	0
168	20240703	172500	243733940	7340	7340	7340	7340	0
169	20240703	172400	243733940	7340	7340	7340	7340	0
170	20240703	172300	243733940	7340	7340	7340	7340	0
171	20240703	172200	243733940	7340	7340	7340	7340	0
172	20240703	172100	243733940	7340	7340	7340	7340	0
173	20240703	172000	243733940	7340	7340	7340	7340	0
174	20240703	171900	243733940	7340	7340	7340	7340	0
175	20240703	171800	243733940	7340	7340	7340	7340	0
176	20240703	171700	243733940	7340	7340	7340	7340	0
177	20240703	171600	243733940	7340	7340	7340	7340	0
178	20240703	171500	243733940	7340	7340	7340	7340	0
179	20240703	171400	243733940	7340	7340	7340	7340	0
180	20240703	171300	243733940	7340	7340	7340	7340	0
181	20240703	171200	243733940	7340	7340	7340	7340	0
182	20240703	171100	243733940	7340	7340	7340	7340	1932
183	20240703	171000	243733940	7340	7340	7340	7340	0
184	20240703	170900	243733940	7340	7340	7340	7340	0
185	20240703	170800	243733940	7340	7340	7340	7340	0
186	20240703	170700	243733940	7340	7340	7340	7340	0
187	20240703	170600	243733940	7340	7340	7340	7340	0
188	20240703	170500	243733940	7340	7340	7340	7340	0
189	20240703	170400	243733940	7340	7340	7340	7340	0
190	20240703	170300	243733940	7340	7340	7340	7340	0
191	20240703	170200	243733940	7340	7340	7340	7340	0
192	20240703	170100	243733940	7340	7340	7340	7340	0
193	20240703	170000	243733940	7340	7340	7340	7340	0
194	20240703	165900	243733940	7340	7340	7340	7340	0
195	20240703	165800	243733940	7340	7340	7340	7340	0
196	20240703	165700	243733940	7340	7340	7340	7340	0
197	20240703	165600	243733940	7340	7340	7340	7340	0
198	20240703	165500	243733940	7340	7340	7340	7340	0
199	20240703	165400	243733940	7340	7340	7340	7340	0
200	20240703	165300	243733940	7340	7340	7340	7340	0
201	20240703	165200	243733940	7340	7340	7340	7340	0
202	20240703	165100	243733940	7340	7340	7340	7340	0
203	20240703	165000	243733940	7340	7340	7340	7340	0
204	20240703	164900	243733940	7340	7340	7340	7340	0
205	20240703	164800	243733940	7340	7340	7340	7340	0
206	20240703	164700	243733940	7340	7340	7340	7340	0
207	20240703	164600	243733940	7340	7340	7340	7340	0
208	20240703	164500	243733940	7340	7340	7340	7340	0
209	20240703	164400	243733940	7340	7340	7340	7340	0
210	20240703	164300	243733940	7340	7340	7340	7340	0
211	20240703	164200	243733940	7340	7340	7340	7340	0
212	20240703	164100	243733940	7340	7340	7340	7340	1932
213	20240703	164000	243733940	7340	7340	7340	7340	0
214	20240703	163900	243733940	7340	7340	7340	7340	0
215	20240703	163800	243733940	7340	7340	7340	7340	0
216	20240703	163700	243733940	7340	7340	7340	7340	0
217	20240703	163600	243733940	7340	7340	7340	7340	0
218	20240703	163500	243733940	7340	7340	7340	7340	0
219	20240703	163400	243733940	7340	7340	7340	7340	0
220	20240703	163300	243733940	7340	7340	7340	7340	0
221	20240703	163200	243733940	7340	7340	7340	7340	0
222	20240703	163100	243733940	7340	7340	7340	7340	0
223	20240703	163000	243733940	7340	7340	7340	7340	0
224	20240703	162900	243733940	7340	7340	7340	7340	0
225	20240703	162800	243733940	7340	7340	7340	7340	0
226	20240703	162700	243733940	7340	7340	7340	7340	0
227	20240703	162600	243733940	7340	7340	7340	7340	0
228	20240703	162500	243733940	7340	7340	7340	7340	0
229	20240703	162400	243733940	7340	7340	7340	7340	0
230	20240703	162300	243733940	7340	7340	7340	7340	0
231	20240703	162200	243733940	7340	7340	7340	7340	0
232	20240703	162100	243733940	7340	7340	7340	7340	0
233	20240703	162000	243733940	7340	7340	7340	7340	0
234	20240703	161900	243733940	7340	7340	7340	7340	0
235	20240703	161800	243733940	7340	7340	7340	7340	0
236	20240703	161700	243733940	7340	7340	7340	7340	0
237	20240703	161600	243733940	7340	7340	7340	7340	0
238	20240703	161500	243733940	7340	7340	7340	7340	0
239	20240703	161400	243733940	7340	7340	7340	7340	0
240	20240703	161300	243733940	7340	7340	7340	7340	0
241	20240703	161200	243733940	7340	7340	7340	7340	0
242	20240703	161100	243733940	7340	7340	7340	7340	1932
243	20240703	161000	243733940	7340	7340	7340	7340	0
244	20240703	160900	243733940	7340	7340	7340	7340	0
245	20240703	160800	243733940	7340	7340	7340	7340	0
246	20240703	160700	243733940	7340	7340	7340	7340	0
247	20240703	160600	243733940	7340	7340	7340	7340	0
248	20240703	160500	243733940	7340	7340	7340	7340	0
249	20240703	160400	243733940	7340	7340	7340	7340	0
250	20240703	160300	243733940	7340	7340	7340	7340	0
251	20240703	160200	243733940	7340	7340	7340	7340	0
252	20240703	160100	243733940	7340	7340	7340	7340	0
253	20240703	160000	243733940	7340	7340	7340	7340	0
254	20240703	155900	243733940	7340	7340	7340	7340	0
255	20240703	155800	243733940	7340	7340	7340	7340	0
256	20240703	155700	243733940	7340	7340	7340	7340	0
257	20240703	155600	243733940	7340	7340	7340	7340	0
258	20240703	155500	243733940	7340	7340	7340	7340	0
259	20240703	155400	243733940	7340	7340	7340	7340	0
260	20240703	155300	243733940	7340	7340	7340	7340	0
261	20240703	155200	243733940	7340	7340	7340	7340	0
262	20240703	155100	243733940	7340	7340	7340	7340	0
263	20240703	155000	243733940	7340	7340	7340	7340	0
264	20240703	154900	243733940	7340	7340	7340	7340	0
265	20240703	154800	243733940	7340	7340	7340	7340	0
266	20240703	154700	243733940	7340	7340	7340	7340	0
267	20240703	154600	243733940	7340	7340	7340	7340	0
268	20240703	154500	243733940	7340	7340	7340	7340	0
269	20240703	154400	243733940	7340	7340	7340	7340	0
270	20240703	154300	243733940	7340	7340	7340	7340	0
271	20240703	154200	243733940	7340	7340	7340	7340	0
272	20240703	154100	243733940	7340	7340	7340	7340	1932
273	20240703	154000	243733940	7340	7340	7340	7340	0
274	20240703	153900	243733940	7340	7340	7340	7340	0
275	20240703	153800	243733940	7340	7340	7340	7340	0
276	20240703	153700	243733940	7340	7340	7340	7340	0
277	20240703	153600	243733940	7340	7340	7340	7340	0
278	20240703	153500	243733940	7340	7340	7340	7340	0
279	20240703	153400	243733940	7340	7340	7340	7340	0
280	20240703	153300	243733940	7340	7340	7340	7340	0
281	20240703	153200	243733940	7340	7340	7340	7340	0
282	20240703	153100	243733940	7340	7340	7340	7340	0
283	20240703	153000	243733940	7340	7340	7340	7340	1932
284	20240703	152900	229553060	7370	7370	7370	7370	0
285	20240703	152800	229553060	7370	7370	7370	7370	0
286	20240703	152700	229553060	7370	7370	7370	7370	0
287	20240703	152600	229553060	7370	7370	7370	7370	0
288	20240703	152500	229553060	7370	7370	7370	7370	0
289	20240703	152400	229553060	7370	7370	7370	7370	0
290	20240703	152300	229553060	7370	7370	7370	7370	0
291	20240703	152200	229553060	7370	7370	7370	7370	0
292	20240703	152100	229553060	7370	7370	7370	7370	0
293	20240703	152000	229553060	7370	7370	7370	7370	0
294	20240703	151900	229553060	7370	7370	7370	7370	36
295	20240703	151800	229287740	7360	7350	7360	7350	22
296	20240703	151700	229125850	7340	7340	7340	7340	0
297	20240703	151600	229125850	7340	7340	7340	7340	11
298	20240703	151500	229045110	7340	7340	7340	7340	1
299	20240703	151400	229037770	7340	7350	7350	7340	1982
300	20240703	151300	214486450	7350	7350	7350	7350	1348
301	20240703	151200	204578650	7350	7360	7360	7350	300
302	20240703	151100	202373580	7360	7370	7370	7360	124
303	20240703	151000	201460890	7370	7370	7370	7370	247
304	20240703	150900	199640500	7370	7370	7370	7370	1
305	20240703	150800	199633130	7370	7370	7370	7370	0
306	20240703	150700	199633130	7370	7370	7370	7370	31
307	20240703	150600	199404660	7380	7380	7380	7380	1
308	20240703	150500	199397280	7350	7350	7350	7350	0
309	20240703	150400	199397280	7350	7350	7350	7350	0
310	20240703	150300	199397280	7350	7350	7350	7350	0
311	20240703	150200	199397280	7350	7350	7350	7350	0
312	20240703	150100	199397280	7350	7350	7350	7350	0
313	20240703	150000	199397280	7350	7370	7370	7350	600
314	20240703	145900	194984270	7360	7360	7360	7360	25
315	20240703	145800	194800270	7360	7360	7360	7360	0
316	20240703	145700	194800270	7360	7360	7360	7360	0
317	20240703	145600	194800270	7360	7360	7360	7360	0
318	20240703	145500	194800270	7360	7360	7360	7360	0
319	20240703	145400	194800270	7360	7360	7360	7360	0
320	20240703	145300	194800270	7360	7380	7380	7360	101
321	20240703	145200	194056890	7360	7360	7360	7360	0
322	20240703	145100	194056890	7360	7360	7360	7360	0
323	20240703	145000	194056890	7360	7360	7360	7360	0
324	20240703	144900	194056890	7360	7360	7360	7360	408
325	20240703	144800	191054010	7360	7360	7360	7360	0
326	20240703	144700	191054010	7360	7360	7360	7360	94
327	20240703	144600	190362170	7370	7370	7370	7370	0
328	20240703	144500	190362170	7370	7370	7370	7370	0
329	20240703	144400	190362170	7370	7370	7370	7370	0
330	20240703	144300	190362170	7370	7370	7370	7370	0
331	20240703	144200	190362170	7370	7370	7370	7370	0
332	20240703	144100	190362170	7370	7370	7370	7370	0
333	20240703	144000	190362170	7370	7370	7370	7370	0
334	20240703	143900	190362170	7370	7370	7370	7370	125
335	20240703	143800	189440920	7360	7360	7360	7360	170
336	20240703	143700	188189720	7360	7360	7360	7360	0
337	20240703	143600	188189720	7360	7360	7360	7360	0
338	20240703	143500	188189720	7360	7360	7360	7360	680
339	20240703	143400	183184920	7360	7360	7360	7360	100
340	20240703	143300	182448920	7360	7360	7360	7360	60
341	20240703	143200	182007320	7370	7370	7370	7370	0
342	20240703	143100	182007320	7370	7370	7370	7370	99
343	20240703	143000	181277690	7380	7380	7380	7380	0
344	20240703	142900	181277690	7380	7380	7380	7380	1
345	20240703	142800	181270310	7380	7380	7380	7380	0
346	20240703	142700	181270310	7380	7380	7380	7380	1
347	20240703	142600	181262930	7380	7380	7380	7380	0
348	20240703	142500	181262930	7380	7380	7380	7380	256
349	20240703	142400	179373650	7380	7380	7380	7380	0
350	20240703	142300	179373650	7380	7380	7380	7380	0
351	20240703	142200	179373650	7380	7380	7380	7380	0
352	20240703	142100	179373650	7380	7380	7380	7380	0
353	20240703	142000	179373650	7380	7380	7380	7380	0
354	20240703	141900	179373650	7380	7380	7380	7380	8
355	20240703	141800	179314610	7370	7370	7370	7370	0
356	20240703	141700	179314610	7370	7370	7370	7370	0
357	20240703	141600	179314610	7370	7370	7370	7370	0
358	20240703	141500	179314610	7370	7370	7370	7370	0
359	20240703	141400	179314610	7370	7370	7370	7370	0
360	20240703	141300	179314610	7370	7370	7370	7370	1
361	20240703	141200	179307240	7370	7370	7370	7370	84
362	20240703	141100	178688160	7370	7370	7370	7370	0
363	20240703	141000	178688160	7370	7370	7370	7370	0
364	20240703	140900	178688160	7370	7370	7370	7370	15
365	20240703	140800	178577610	7370	7370	7370	7370	0
366	20240703	140700	178577610	7370	7370	7370	7370	0
367	20240703	140600	178577610	7370	7370	7370	7370	0
368	20240703	140500	178577610	7370	7370	7370	7370	0
369	20240703	140400	178577610	7370	7370	7370	7370	0
370	20240703	140300	178577610	7370	7370	7370	7370	0
371	20240703	140200	178577610	7370	7370	7370	7370	31
372	20240703	140100	178349140	7370	7370	7370	7370	10
373	20240703	140000	178275440	7370	7370	7370	7370	400
374	20240703	135900	175327440	7360	7360	7360	7360	0
375	20240703	135800	175327440	7360	7360	7360	7360	1
376	20240703	135700	175320080	7370	7370	7370	7370	588
377	20240703	135600	170986520	7390	7390	7390	7390	0
378	20240703	135500	170986520	7390	7390	7390	7390	0
379	20240703	135400	170986520	7390	7390	7390	7390	0
380	20240703	135300	170986520	7390	7390	7390	7390	15
381	20240703	135200	170875670	7370	7370	7370	7370	50
382	20240703	135100	170507170	7370	7370	7370	7370	0
383	20240703	135000	170507170	7370	7380	7380	7370	338
384	20240703	134900	168015610	7380	7380	7380	7380	0
385	20240703	134800	168015610	7380	7380	7380	7380	0
386	20240703	134700	168015610	7380	7380	7380	7380	0
387	20240703	134600	168015610	7380	7380	7380	7380	0
388	20240703	134500	168015610	7380	7380	7380	7380	50
389	20240703	134400	167646610	7380	7380	7380	7380	0
390	20240703	134300	167646610	7380	7380	7380	7380	0
391	20240703	134200	167646610	7380	7380	7380	7380	0
392	20240703	134100	167646610	7380	7380	7380	7380	0
393	20240703	134000	167646610	7380	7380	7380	7380	0
394	20240703	133900	167646610	7380	7380	7380	7380	10
395	20240703	133800	167572810	7380	7380	7380	7380	155
396	20240703	133700	166428910	7380	7380	7380	7380	181
397	20240703	133600	165093130	7390	7390	7390	7390	0
398	20240703	133500	165093130	7390	7390	7390	7390	0
399	20240703	133400	165093130	7390	7390	7390	7390	0
400	20240703	133300	165093130	7390	7390	7390	7390	100
401	20240703	133200	164354130	7390	7390	7390	7390	1
402	20240703	133100	164346740	7380	7380	7380	7380	0
403	20240703	133000	164346740	7380	7380	7380	7380	0
404	20240703	132900	164346740	7380	7380	7380	7380	135
405	20240703	132800	163350440	7400	7400	7400	7400	0
406	20240703	132700	163350440	7400	7400	7400	7400	0
407	20240703	132600	163350440	7400	7400	7400	7400	11
408	20240703	132500	163269040	7400	7400	7400	7400	0
409	20240703	132400	163269040	7400	7400	7400	7400	0
410	20240703	132300	163269040	7400	7400	7400	7400	0
411	20240703	132200	163269040	7400	7400	7400	7400	0
412	20240703	132100	163269040	7400	7400	7400	7400	0
413	20240703	132000	163269040	7400	7400	7400	7400	6
414	20240703	131900	163224640	7400	7400	7400	7400	270
415	20240703	131800	161226640	7400	7390	7400	7390	522
416	20240703	131700	157366830	7390	7390	7390	7390	0
417	20240703	131600	157366830	7390	7390	7390	7390	0
418	20240703	131500	157366830	7390	7390	7390	7390	0
419	20240703	131400	157366830	7390	7390	7390	7390	5
420	20240703	131300	157329880	7390	7390	7390	7390	0
421	20240703	131200	157329880	7390	7390	7390	7390	0
422	20240703	131100	157329880	7390	7390	7390	7390	0
423	20240703	131000	157329880	7390	7390	7390	7390	30
424	20240703	130900	157108180	7390	7390	7390	7390	30
425	20240703	130800	156886480	7390	7390	7390	7390	0
426	20240703	130700	156886480	7390	7390	7390	7390	0
427	20240703	130600	156886480	7390	7390	7390	7390	0
428	20240703	130500	156886480	7390	7390	7390	7390	0
429	20240703	130400	156886480	7390	7390	7390	7390	1
430	20240703	130300	156879090	7380	7380	7380	7380	1
431	20240703	130200	156871710	7390	7380	7390	7380	156
432	20240703	130100	155720370	7370	7370	7370	7370	0
433	20240703	130000	155720370	7370	7370	7370	7370	0
434	20240703	125900	155720370	7370	7370	7370	7370	591
435	20240703	125800	151364700	7370	7370	7370	7370	175
436	20240703	125700	150074950	7370	7370	7370	7370	0
437	20240703	125600	150074950	7370	7370	7370	7370	0
438	20240703	125500	150074950	7370	7370	7370	7370	0
439	20240703	125400	150074950	7370	7370	7370	7370	0
440	20240703	125300	150074950	7370	7370	7370	7370	0
441	20240703	125200	150074950	7370	7370	7370	7370	0
442	20240703	125100	150074950	7370	7370	7370	7370	0
443	20240703	125000	150074950	7370	7370	7370	7370	0
444	20240703	124900	150074950	7370	7370	7370	7370	0
445	20240703	124800	150074950	7370	7370	7370	7370	0
446	20240703	124700	150074950	7370	7370	7370	7370	0
447	20240703	124600	150074950	7370	7370	7370	7370	0
448	20240703	124500	150074950	7370	7370	7370	7370	0
449	20240703	124400	150074950	7370	7370	7370	7370	0
450	20240703	124300	150074950	7370	7370	7370	7370	0
451	20240703	124200	150074950	7370	7370	7370	7370	0
452	20240703	124100	150074950	7370	7370	7370	7370	1
453	20240703	124000	150067580	7370	7370	7370	7370	1
454	20240703	123900	150060210	7380	7380	7380	7380	1
455	20240703	123800	150052830	7380	7380	7380	7380	0
456	20240703	123700	150052830	7380	7380	7380	7380	0
457	20240703	123600	150052830	7380	7380	7380	7380	0
458	20240703	123500	150052830	7380	7380	7380	7380	2
459	20240703	123400	150038070	7370	7370	7370	7370	0
460	20240703	123300	150038070	7370	7370	7370	7370	0
461	20240703	123200	150038070	7370	7370	7370	7370	235
462	20240703	123100	148306120	7370	7370	7370	7370	0
463	20240703	123000	148306120	7370	7370	7370	7370	0
464	20240703	122900	148306120	7370	7370	7370	7370	0
465	20240703	122800	148306120	7370	7370	7370	7370	0
466	20240703	122700	148306120	7370	7370	7370	7370	0
467	20240703	122600	148306120	7370	7370	7370	7370	0
468	20240703	122500	148306120	7370	7370	7370	7370	67
469	20240703	122400	147812330	7380	7380	7380	7380	0
470	20240703	122300	147812330	7380	7380	7380	7380	0
471	20240703	122200	147812330	7380	7370	7380	7370	2
472	20240703	122100	147797580	7370	7370	7370	7370	3
473	20240703	122000	147775470	7360	7360	7360	7360	0
474	20240703	121900	147775470	7360	7360	7360	7360	0
475	20240703	121800	147775470	7360	7360	7360	7360	0
476	20240703	121700	147775470	7360	7360	7360	7360	0
477	20240703	121600	147775470	7360	7360	7360	7360	0
478	20240703	121500	147775470	7360	7360	7360	7360	290
479	20240703	121400	145641070	7370	7370	7370	7370	0
480	20240703	121300	145641070	7370	7370	7370	7370	1
481	20240703	121200	145633700	7370	7370	7370	7370	1
482	20240703	121100	145626330	7360	7360	7360	7360	20
483	20240703	121000	145479130	7370	7370	7370	7370	0
484	20240703	120900	145479130	7370	7370	7370	7370	0
485	20240703	120800	145479130	7370	7370	7370	7370	0
486	20240703	120700	145479130	7370	7370	7370	7370	0
487	20240703	120600	145479130	7370	7370	7370	7370	0
488	20240703	120500	145479130	7370	7370	7370	7370	0
489	20240703	120400	145479130	7370	7370	7370	7370	0
490	20240703	120300	145479130	7370	7370	7370	7370	0
491	20240703	120200	145479130	7370	7370	7370	7370	0
492	20240703	120100	145479130	7370	7370	7370	7370	303
493	20240703	120000	143246020	7370	7370	7370	7370	0
494	20240703	115900	143246020	7370	7370	7370	7370	0
495	20240703	115800	143246020	7370	7370	7370	7370	0
496	20240703	115700	143246020	7370	7370	7370	7370	0
497	20240703	115600	143246020	7370	7370	7370	7370	0
498	20240703	115500	143246020	7370	7370	7370	7370	2
499	20240703	115400	143231280	7380	7380	7380	7380	3
500	20240703	115300	143209140	7370	7370	7370	7370	0
501	20240703	115200	143209140	7370	7370	7370	7370	0
502	20240703	115100	143209140	7370	7370	7370	7370	0
503	20240703	115000	143209140	7370	7370	7370	7370	0
504	20240703	114900	143209140	7370	7360	7370	7360	209
505	20240703	114800	141668820	7370	7370	7370	7370	5
506	20240703	114700	141631970	7360	7360	7360	7360	275
507	20240703	114600	139607970	7360	7360	7360	7360	0
508	20240703	114500	139607970	7360	7360	7360	7360	0
509	20240703	114400	139607970	7360	7370	7370	7360	630
510	20240703	114300	134971120	7360	7360	7360	7360	0
511	20240703	114200	134971120	7360	7360	7360	7360	0
512	20240703	114100	134971120	7360	7360	7360	7360	0
513	20240703	114000	134971120	7360	7360	7360	7360	0
514	20240703	113900	134971120	7360	7360	7360	7360	1
515	20240703	113800	134963760	7360	7360	7360	7360	15
516	20240703	113700	134853360	7350	7350	7350	7350	10
517	20240703	113600	134779860	7350	7350	7350	7350	140
518	20240703	113500	133750860	7350	7350	7350	7350	0
519	20240703	113400	133750860	7350	7350	7350	7350	0
520	20240703	113300	133750860	7350	7350	7350	7350	0
521	20240703	113200	133750860	7350	7350	7350	7350	237
522	20240703	113100	132008910	7360	7360	7360	7360	0
523	20240703	113000	132008910	7360	7360	7360	7360	5
524	20240703	112900	131972110	7360	7360	7360	7360	2
525	20240703	112800	131957390	7360	7360	7360	7360	9
526	20240703	112700	131891150	7360	7360	7360	7360	0
527	20240703	112600	131891150	7360	7360	7360	7360	0
528	20240703	112500	131891150	7360	7360	7360	7360	101
529	20240703	112400	131147790	7350	7350	7350	7350	1
530	20240703	112300	131140440	7360	7360	7360	7360	40
531	20240703	112200	130846040	7360	7360	7360	7360	10
532	20240703	112100	130772440	7360	7360	7360	7360	0
533	20240703	112000	130772440	7360	7360	7360	7360	21
534	20240703	111900	130617880	7360	7360	7360	7360	50
535	20240703	111800	130249880	7360	7360	7360	7360	36
536	20240703	111700	129984920	7360	7360	7360	7360	54
537	20240703	111600	129587480	7360	7360	7360	7360	0
538	20240703	111500	129587480	7360	7360	7360	7360	50
539	20240703	111400	129219480	7360	7360	7360	7360	0
540	20240703	111300	129219480	7360	7360	7360	7360	0
541	20240703	111200	129219480	7360	7360	7360	7360	0
542	20240703	111100	129219480	7360	7360	7360	7360	0
543	20240703	111000	129219480	7360	7360	7360	7360	0
544	20240703	110900	129219480	7360	7360	7360	7360	0
545	20240703	110800	129219480	7360	7360	7360	7360	0
546	20240703	110700	129219480	7360	7360	7360	7360	5
547	20240703	110600	129182680	7340	7350	7350	7340	503
548	20240703	110500	125490420	7360	7360	7360	7360	50
549	20240703	110400	125122420	7360	7360	7360	7360	3
550	20240703	110300	125100340	7340	7340	7340	7340	200
551	20240703	110200	123632340	7340	7340	7340	7340	0
552	20240703	110100	123632340	7340	7340	7340	7340	0
553	20240703	110000	123632340	7340	7350	7350	7340	235
554	20240703	105900	121907190	7340	7340	7340	7340	0
555	20240703	105800	121907190	7340	7340	7340	7340	0
556	20240703	105700	121907190	7340	7340	7340	7340	0
557	20240703	105600	121907190	7340	7340	7340	7340	0
558	20240703	105500	121907190	7340	7340	7340	7340	1
559	20240703	105400	121899850	7350	7350	7350	7350	20
560	20240703	105300	121752850	7340	7340	7340	7340	130
561	20240703	105200	120798650	7340	7350	7350	7340	300
562	20240703	105100	118594350	7350	7350	7350	7350	61
563	20240703	105000	118146000	7350	7350	7350	7350	5
564	20240703	104900	118109250	7350	7350	7350	7350	10
565	20240703	104800	118035750	7350	7350	7350	7350	0
566	20240703	104700	118035750	7350	7350	7350	7350	10
567	20240703	104600	117962250	7340	7340	7340	7340	0
568	20240703	104500	117962250	7340	7340	7340	7340	0
569	20240703	104400	117962250	7340	7340	7340	7340	0
570	20240703	104300	117962250	7340	7340	7340	7340	0
571	20240703	104200	117962250	7340	7340	7340	7340	0
572	20240703	104100	117962250	7340	7340	7340	7340	250
573	20240703	104000	116127250	7370	7370	7370	7370	0
574	20240703	103900	116127250	7370	7370	7370	7370	0
575	20240703	103800	116127250	7370	7370	7370	7370	10
576	20240703	103700	116053550	7350	7340	7350	7340	700
577	20240703	103600	110913550	7340	7340	7340	7340	0
578	20240703	103500	110913550	7340	7340	7340	7340	0
579	20240703	103400	110913550	7340	7340	7340	7340	11
580	20240703	103300	110832810	7340	7340	7340	7340	130
581	20240703	103200	109878610	7350	7350	7350	7350	15
582	20240703	103100	109768360	7350	7340	7350	7340	99
583	20240703	103000	109041670	7340	7340	7340	7340	4
584	20240703	102900	109012310	7340	7320	7340	7320	31
585	20240703	102800	108785370	7320	7320	7320	7320	120
586	20240703	102700	107906970	7320	7320	7320	7320	28
587	20240703	102600	107702010	7330	7330	7330	7330	300
588	20240703	102500	105503010	7320	7320	7320	7320	500
589	20240703	102400	101843010	7340	7340	7340	7330	483
590	20240703	102300	98302490	7370	7340	7370	7330	680
591	20240703	102200	93316270	7370	7340	7370	7340	2
592	20240703	102100	93301560	7340	7350	7350	7340	210
593	20240703	102000	91760040	7370	7370	7370	7370	41
594	20240703	101900	91457870	7370	7370	7370	7370	0
595	20240703	101800	91457870	7370	7370	7370	7370	0
596	20240703	101700	91457870	7370	7370	7370	7370	80
597	20240703	101600	90868270	7340	7350	7350	7340	739
598	20240703	101500	85443240	7400	7400	7400	7400	0
599	20240703	101400	85443240	7400	7340	7400	7340	138
600	20240703	101300	84422670	7350	7360	7360	7350	814
601	20240703	101200	78435490	7360	7360	7360	7360	266
602	20240703	101100	76477730	7360	7360	7360	7360	106
603	20240703	101000	75697570	7360	7360	7360	7360	50
604	20240703	100900	75329570	7390	7390	7390	7390	0
605	20240703	100800	75329570	7390	7390	7390	7390	0
606	20240703	100700	75329570	7390	7390	7390	7390	10
607	20240703	100600	75255670	7390	7390	7390	7390	0
608	20240703	100500	75255670	7390	7390	7390	7390	1
609	20240703	100400	75248280	7390	7390	7390	7390	1
610	20240703	100300	75240890	7390	7390	7390	7390	1
611	20240703	100200	75233500	7400	7360	7400	7360	377
612	20240703	100100	72456500	7370	7370	7370	7370	0
613	20240703	100000	72456500	7370	7370	7370	7370	107
614	20240703	095900	71667910	7370	7370	7370	7370	5
615	20240703	095800	71631060	7370	7370	7370	7370	136
616	20240703	095700	70628740	7370	7360	7370	7360	467
617	20240703	095600	67189930	7370	7370	7370	7370	229
618	20240703	095500	65502200	7370	7370	7370	7370	0
619	20240703	095400	65502200	7370	7370	7370	7370	0
620	20240703	095300	65502200	7370	7370	7370	7370	29
621	20240703	095200	65288470	7370	7370	7370	7370	1425
622	20240703	095100	54786220	7370	7370	7370	7370	122
623	20240703	095000	53887080	7370	7390	7390	7370	2000
624	20240703	094900	39138800	7390	7390	7390	7390	270
625	20240703	094800	37143500	7400	7400	7400	7400	18
626	20240703	094700	37010300	7400	7400	7400	7400	0
627	20240703	094600	37010300	7400	7400	7400	7400	0
628	20240703	094500	37010300	7400	7400	7400	7400	0
629	20240703	094400	37010300	7400	7400	7400	7400	0
630	20240703	094300	37010300	7400	7400	7400	7400	0
631	20240703	094200	37010300	7400	7400	7400	7400	143
632	20240703	094100	35952100	7410	7410	7410	7410	0
633	20240703	094000	35952100	7410	7410	7410	7410	0
634	20240703	093900	35952100	7410	7410	7410	7410	1
635	20240703	093800	35944690	7410	7410	7410	7410	1352
636	20240703	093700	25926370	7410	7420	7420	7410	292
637	20240703	093600	23760630	7430	7430	7430	7430	0
638	20240703	093500	23760630	7430	7430	7430	7430	0
639	20240703	093400	23760630	7430	7430	7430	7430	0
640	20240703	093300	23760630	7430	7430	7430	7430	143
641	20240703	093200	22698140	7430	7430	7430	7430	315
642	20240703	093100	20357690	7430	7440	7440	7430	146
643	20240703	093000	19271910	7440	7440	7440	7440	1
644	20240703	092900	19264470	7440	7440	7440	7440	0
645	20240703	092800	19264470	7440	7440	7440	7440	0
646	20240703	092700	19264470	7440	7440	7440	7440	1
647	20240703	092600	19257030	7440	7440	7440	7440	0
648	20240703	092500	19257030	7440	7440	7440	7440	2
649	20240703	092400	19242150	7440	7440	7440	7440	0
650	20240703	092300	19242150	7440	7440	7440	7440	0
651	20240703	092200	19242150	7440	7440	7440	7440	4
652	20240703	092100	19212390	7450	7450	7450	7450	0
653	20240703	092000	19212390	7450	7450	7450	7450	2
654	20240703	091900	19197490	7450	7450	7450	7450	9
655	20240703	091800	19130440	7450	7450	7450	7450	0
656	20240703	091700	19130440	7450	7450	7450	7450	2
657	20240703	091600	19115540	7460	7460	7460	7460	138
658	20240703	091500	18086060	7460	7460	7460	7460	0
659	20240703	091400	18086060	7460	7460	7460	7460	1
660	20240703	091300	18078600	7440	7440	7440	7440	0
661	20240703	091200	18078600	7440	7430	7440	7430	134
662	20240703	091100	17081980	7440	7440	7440	7440	0
663	20240703	091000	17081980	7440	7430	7440	7390	2045
664	20240703	090900	1932310	7490	7490	7490	7490	0
665	20240703	090800	1932310	7490	7490	7490	7490	0
666	20240703	090700	1932310	7490	7490	7490	7490	0
667	20240703	090600	1932310	7490	7460	7490	7460	101
668	20240703	090500	1178820	7500	7500	7500	7500	0
669	20240703	090400	1178820	7500	7500	7500	7500	0
670	20240703	090300	1178820	7500	7500	7500	7500	0
671	20240703	090200	1178820	7500	7500	7500	7500	1
672	20240703	090100	1171320	7460	7460	7460	7460	35
673	20240703	090000	910220	7500	7460	7500	7460	122