KissMeData/212560/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	204900	143181010	9360	9360	9360	9360	174
3	20240703	204800	143181010	9360	9360	9360	9360	0
4	20240703	204700	143181010	9360	9360	9360	9360	0
5	20240703	204600	143181010	9360	9360	9360	9360	0
6	20240703	204500	143181010	9360	9360	9360	9360	0
7	20240703	204400	143181010	9360	9360	9360	9360	0
8	20240703	204300	143181010	9360	9360	9360	9360	0
9	20240703	204200	143181010	9360	9360	9360	9360	0
10	20240703	204100	143181010	9360	9360	9360	9360	0
11	20240703	204000	143181010	9360	9360	9360	9360	0
12	20240703	203900	143181010	9360	9360	9360	9360	0
13	20240703	203800	143181010	9360	9360	9360	9360	0
14	20240703	203700	143181010	9360	9360	9360	9360	0
15	20240703	203600	143181010	9360	9360	9360	9360	0
16	20240703	203500	143181010	9360	9360	9360	9360	0
17	20240703	203400	143181010	9360	9360	9360	9360	0
18	20240703	203300	143181010	9360	9360	9360	9360	0
19	20240703	203200	143181010	9360	9360	9360	9360	0
20	20240703	203100	143181010	9360	9360	9360	9360	0
21	20240703	203000	143181010	9360	9360	9360	9360	0
22	20240703	202900	143181010	9360	9360	9360	9360	0
23	20240703	202800	143181010	9360	9360	9360	9360	0
24	20240703	202700	143181010	9360	9360	9360	9360	0
25	20240703	202600	143181010	9360	9360	9360	9360	0
26	20240703	202500	143181010	9360	9360	9360	9360	0
27	20240703	202400	143181010	9360	9360	9360	9360	0
28	20240703	202300	143181010	9360	9360	9360	9360	0
29	20240703	202200	143181010	9360	9360	9360	9360	0
30	20240703	202100	143181010	9360	9360	9360	9360	0
31	20240703	202000	143181010	9360	9360	9360	9360	0
32	20240703	201900	143181010	9360	9360	9360	9360	174
33	20240703	201800	143181010	9360	9360	9360	9360	0
34	20240703	201700	143181010	9360	9360	9360	9360	0
35	20240703	201600	143181010	9360	9360	9360	9360	0
36	20240703	201500	143181010	9360	9360	9360	9360	0
37	20240703	201400	143181010	9360	9360	9360	9360	0
38	20240703	201300	143181010	9360	9360	9360	9360	0
39	20240703	201200	143181010	9360	9360	9360	9360	0
40	20240703	201100	143181010	9360	9360	9360	9360	0
41	20240703	201000	143181010	9360	9360	9360	9360	0
42	20240703	200900	143181010	9360	9360	9360	9360	0
43	20240703	200800	143181010	9360	9360	9360	9360	0
44	20240703	200700	143181010	9360	9360	9360	9360	0
45	20240703	200600	143181010	9360	9360	9360	9360	0
46	20240703	200500	143181010	9360	9360	9360	9360	0
47	20240703	200400	143181010	9360	9360	9360	9360	0
48	20240703	200300	143181010	9360	9360	9360	9360	0
49	20240703	200200	143181010	9360	9360	9360	9360	0
50	20240703	200100	143181010	9360	9360	9360	9360	0
51	20240703	200000	143181010	9360	9360	9360	9360	0
52	20240703	195900	143181010	9360	9360	9360	9360	0
53	20240703	195800	143181010	9360	9360	9360	9360	0
54	20240703	195700	143181010	9360	9360	9360	9360	0
55	20240703	195600	143181010	9360	9360	9360	9360	0
56	20240703	195500	143181010	9360	9360	9360	9360	0
57	20240703	195400	143181010	9360	9360	9360	9360	0
58	20240703	195300	143181010	9360	9360	9360	9360	0
59	20240703	195200	143181010	9360	9360	9360	9360	0
60	20240703	195100	143181010	9360	9360	9360	9360	0
61	20240703	195000	143181010	9360	9360	9360	9360	0
62	20240703	194900	143181010	9360	9360	9360	9360	174
63	20240703	194800	143181010	9360	9360	9360	9360	0
64	20240703	194700	143181010	9360	9360	9360	9360	0
65	20240703	194600	143181010	9360	9360	9360	9360	0
66	20240703	194500	143181010	9360	9360	9360	9360	0
67	20240703	194400	143181010	9360	9360	9360	9360	0
68	20240703	194300	143181010	9360	9360	9360	9360	0
69	20240703	194200	143181010	9360	9360	9360	9360	0
70	20240703	194100	143181010	9360	9360	9360	9360	0
71	20240703	194000	143181010	9360	9360	9360	9360	0
72	20240703	193900	143181010	9360	9360	9360	9360	0
73	20240703	193800	143181010	9360	9360	9360	9360	0
74	20240703	193700	143181010	9360	9360	9360	9360	0
75	20240703	193600	143181010	9360	9360	9360	9360	0
76	20240703	193500	143181010	9360	9360	9360	9360	0
77	20240703	193400	143181010	9360	9360	9360	9360	0
78	20240703	193300	143181010	9360	9360	9360	9360	0
79	20240703	193200	143181010	9360	9360	9360	9360	0
80	20240703	193100	143181010	9360	9360	9360	9360	0
81	20240703	193000	143181010	9360	9360	9360	9360	0
82	20240703	192900	143181010	9360	9360	9360	9360	0
83	20240703	192800	143181010	9360	9360	9360	9360	0
84	20240703	192700	143181010	9360	9360	9360	9360	0
85	20240703	192600	143181010	9360	9360	9360	9360	0
86	20240703	192500	143181010	9360	9360	9360	9360	0
87	20240703	192400	143181010	9360	9360	9360	9360	0
88	20240703	192300	143181010	9360	9360	9360	9360	0
89	20240703	192200	143181010	9360	9360	9360	9360	0
90	20240703	192100	143181010	9360	9360	9360	9360	0
91	20240703	192000	143181010	9360	9360	9360	9360	0
92	20240703	191900	143181010	9360	9360	9360	9360	174
93	20240703	191800	143181010	9360	9360	9360	9360	0
94	20240703	191700	143181010	9360	9360	9360	9360	0
95	20240703	191600	143181010	9360	9360	9360	9360	0
96	20240703	191500	143181010	9360	9360	9360	9360	0
97	20240703	191400	143181010	9360	9360	9360	9360	0
98	20240703	191300	143181010	9360	9360	9360	9360	0
99	20240703	191200	143181010	9360	9360	9360	9360	0
100	20240703	191100	143181010	9360	9360	9360	9360	0
101	20240703	191000	143181010	9360	9360	9360	9360	0
102	20240703	190900	143181010	9360	9360	9360	9360	0
103	20240703	190800	143181010	9360	9360	9360	9360	0
104	20240703	190700	143181010	9360	9360	9360	9360	0
105	20240703	190600	143181010	9360	9360	9360	9360	0
106	20240703	190500	143181010	9360	9360	9360	9360	0
107	20240703	190400	143181010	9360	9360	9360	9360	0
108	20240703	190300	143181010	9360	9360	9360	9360	0
109	20240703	190200	143181010	9360	9360	9360	9360	0
110	20240703	190100	143181010	9360	9360	9360	9360	0
111	20240703	190000	143181010	9360	9360	9360	9360	0
112	20240703	185900	143181010	9360	9360	9360	9360	0
113	20240703	185800	143181010	9360	9360	9360	9360	0
114	20240703	185700	143181010	9360	9360	9360	9360	0
115	20240703	185600	143181010	9360	9360	9360	9360	0
116	20240703	185500	143181010	9360	9360	9360	9360	0
117	20240703	185400	143181010	9360	9360	9360	9360	0
118	20240703	185300	143181010	9360	9360	9360	9360	0
119	20240703	185200	143181010	9360	9360	9360	9360	0
120	20240703	185100	143181010	9360	9360	9360	9360	0
121	20240703	185000	143181010	9360	9360	9360	9360	0
122	20240703	184900	143181010	9360	9360	9360	9360	174
123	20240703	184800	143181010	9360	9360	9360	9360	0
124	20240703	184700	143181010	9360	9360	9360	9360	0
125	20240703	184600	143181010	9360	9360	9360	9360	0
126	20240703	184500	143181010	9360	9360	9360	9360	0
127	20240703	184400	143181010	9360	9360	9360	9360	0
128	20240703	184300	143181010	9360	9360	9360	9360	0
129	20240703	184200	143181010	9360	9360	9360	9360	0
130	20240703	184100	143181010	9360	9360	9360	9360	0
131	20240703	184000	143181010	9360	9360	9360	9360	0
132	20240703	183900	143181010	9360	9360	9360	9360	0
133	20240703	183800	143181010	9360	9360	9360	9360	0
134	20240703	183700	143181010	9360	9360	9360	9360	0
135	20240703	183600	143181010	9360	9360	9360	9360	0
136	20240703	183500	143181010	9360	9360	9360	9360	0
137	20240703	183400	143181010	9360	9360	9360	9360	0
138	20240703	183300	143181010	9360	9360	9360	9360	0
139	20240703	183200	143181010	9360	9360	9360	9360	0
140	20240703	183100	143181010	9360	9360	9360	9360	0
141	20240703	183000	143181010	9360	9360	9360	9360	0
142	20240703	182900	143181010	9360	9360	9360	9360	0
143	20240703	182800	143181010	9360	9360	9360	9360	0
144	20240703	182700	143181010	9360	9360	9360	9360	0
145	20240703	182600	143181010	9360	9360	9360	9360	0
146	20240703	182500	143181010	9360	9360	9360	9360	0
147	20240703	182400	143181010	9360	9360	9360	9360	0
148	20240703	182300	143181010	9360	9360	9360	9360	0
149	20240703	182200	143181010	9360	9360	9360	9360	0
150	20240703	182100	143181010	9360	9360	9360	9360	0
151	20240703	182000	143181010	9360	9360	9360	9360	0
152	20240703	181900	143181010	9360	9360	9360	9360	174
153	20240703	181800	143181010	9360	9360	9360	9360	0
154	20240703	181700	143181010	9360	9360	9360	9360	0
155	20240703	181600	143181010	9360	9360	9360	9360	0
156	20240703	181500	143181010	9360	9360	9360	9360	0
157	20240703	181400	143181010	9360	9360	9360	9360	0
158	20240703	181300	143181010	9360	9360	9360	9360	0
159	20240703	181200	143181010	9360	9360	9360	9360	0
160	20240703	181100	143181010	9360	9360	9360	9360	0
161	20240703	181000	143181010	9360	9360	9360	9360	0
162	20240703	180900	143181010	9360	9360	9360	9360	0
163	20240703	180800	143181010	9360	9360	9360	9360	0
164	20240703	180700	143181010	9360	9360	9360	9360	0
165	20240703	180600	143181010	9360	9360	9360	9360	0
166	20240703	180500	143181010	9360	9360	9360	9360	0
167	20240703	180400	143181010	9360	9360	9360	9360	0
168	20240703	180300	143181010	9360	9360	9360	9360	0
169	20240703	180200	143181010	9360	9360	9360	9360	0
170	20240703	180100	143181010	9360	9360	9360	9360	0
171	20240703	180000	143181010	9360	9360	9360	9360	0
172	20240703	175900	143181010	9360	9360	9360	9360	0
173	20240703	175800	143181010	9360	9360	9360	9360	0
174	20240703	175700	143181010	9360	9360	9360	9360	0
175	20240703	175600	143181010	9360	9360	9360	9360	0
176	20240703	175500	143181010	9360	9360	9360	9360	0
177	20240703	175400	143181010	9360	9360	9360	9360	0
178	20240703	175300	143181010	9360	9360	9360	9360	0
179	20240703	175200	143181010	9360	9360	9360	9360	0
180	20240703	175100	143181010	9360	9360	9360	9360	0
181	20240703	175000	143181010	9360	9360	9360	9360	0
182	20240703	174900	143181010	9360	9360	9360	9360	174
183	20240703	174800	143181010	9360	9360	9360	9360	0
184	20240703	174700	143181010	9360	9360	9360	9360	0
185	20240703	174600	143181010	9360	9360	9360	9360	0
186	20240703	174500	143181010	9360	9360	9360	9360	0
187	20240703	174400	143181010	9360	9360	9360	9360	0
188	20240703	174300	143181010	9360	9360	9360	9360	0
189	20240703	174200	143181010	9360	9360	9360	9360	0
190	20240703	174100	143181010	9360	9360	9360	9360	0
191	20240703	174000	143181010	9360	9360	9360	9360	0
192	20240703	173900	143181010	9360	9360	9360	9360	0
193	20240703	173800	143181010	9360	9360	9360	9360	0
194	20240703	173700	143181010	9360	9360	9360	9360	0
195	20240703	173600	143181010	9360	9360	9360	9360	0
196	20240703	173500	143181010	9360	9360	9360	9360	0
197	20240703	173400	143181010	9360	9360	9360	9360	0
198	20240703	173300	143181010	9360	9360	9360	9360	0
199	20240703	173200	143181010	9360	9360	9360	9360	0
200	20240703	173100	143181010	9360	9360	9360	9360	0
201	20240703	173000	143181010	9360	9360	9360	9360	0
202	20240703	172900	143181010	9360	9360	9360	9360	0
203	20240703	172800	143181010	9360	9360	9360	9360	0
204	20240703	172700	143181010	9360	9360	9360	9360	0
205	20240703	172600	143181010	9360	9360	9360	9360	0
206	20240703	172500	143181010	9360	9360	9360	9360	0
207	20240703	172400	143181010	9360	9360	9360	9360	0
208	20240703	172300	143181010	9360	9360	9360	9360	0
209	20240703	172200	143181010	9360	9360	9360	9360	0
210	20240703	172100	143181010	9360	9360	9360	9360	0
211	20240703	172000	143181010	9360	9360	9360	9360	0
212	20240703	171900	143181010	9360	9360	9360	9360	174
213	20240703	171800	143181010	9360	9360	9360	9360	0
214	20240703	171700	143181010	9360	9360	9360	9360	0
215	20240703	171600	143181010	9360	9360	9360	9360	0
216	20240703	171500	143181010	9360	9360	9360	9360	0
217	20240703	171400	143181010	9360	9360	9360	9360	0
218	20240703	171300	143181010	9360	9360	9360	9360	0
219	20240703	171200	143181010	9360	9360	9360	9360	0
220	20240703	171100	143181010	9360	9360	9360	9360	0
221	20240703	171000	143181010	9360	9360	9360	9360	0
222	20240703	170900	143181010	9360	9360	9360	9360	0
223	20240703	170800	143181010	9360	9360	9360	9360	0
224	20240703	170700	143181010	9360	9360	9360	9360	0
225	20240703	170600	143181010	9360	9360	9360	9360	0
226	20240703	170500	143181010	9360	9360	9360	9360	0
227	20240703	170400	143181010	9360	9360	9360	9360	0
228	20240703	170300	143181010	9360	9360	9360	9360	0
229	20240703	170200	143181010	9360	9360	9360	9360	0
230	20240703	170100	143181010	9360	9360	9360	9360	0
231	20240703	170000	143181010	9360	9360	9360	9360	0
232	20240703	165900	143181010	9360	9360	9360	9360	0
233	20240703	165800	143181010	9360	9360	9360	9360	0
234	20240703	165700	143181010	9360	9360	9360	9360	0
235	20240703	165600	143181010	9360	9360	9360	9360	0
236	20240703	165500	143181010	9360	9360	9360	9360	0
237	20240703	165400	143181010	9360	9360	9360	9360	0
238	20240703	165300	143181010	9360	9360	9360	9360	0
239	20240703	165200	143181010	9360	9360	9360	9360	0
240	20240703	165100	143181010	9360	9360	9360	9360	0
241	20240703	165000	143181010	9360	9360	9360	9360	0
242	20240703	164900	143181010	9360	9360	9360	9360	174
243	20240703	164800	143181010	9360	9360	9360	9360	0
244	20240703	164700	143181010	9360	9360	9360	9360	0
245	20240703	164600	143181010	9360	9360	9360	9360	0
246	20240703	164500	143181010	9360	9360	9360	9360	0
247	20240703	164400	143181010	9360	9360	9360	9360	0
248	20240703	164300	143181010	9360	9360	9360	9360	0
249	20240703	164200	143181010	9360	9360	9360	9360	0
250	20240703	164100	143181010	9360	9360	9360	9360	0
251	20240703	164000	143181010	9360	9360	9360	9360	0
252	20240703	163900	143181010	9360	9360	9360	9360	0
253	20240703	163800	143181010	9360	9360	9360	9360	0
254	20240703	163700	143181010	9360	9360	9360	9360	0
255	20240703	163600	143181010	9360	9360	9360	9360	0
256	20240703	163500	143181010	9360	9360	9360	9360	0
257	20240703	163400	143181010	9360	9360	9360	9360	0
258	20240703	163300	143181010	9360	9360	9360	9360	0
259	20240703	163200	143181010	9360	9360	9360	9360	0
260	20240703	163100	143181010	9360	9360	9360	9360	0
261	20240703	163000	143181010	9360	9360	9360	9360	0
262	20240703	162900	143181010	9360	9360	9360	9360	0
263	20240703	162800	143181010	9360	9360	9360	9360	0
264	20240703	162700	143181010	9360	9360	9360	9360	0
265	20240703	162600	143181010	9360	9360	9360	9360	0
266	20240703	162500	143181010	9360	9360	9360	9360	0
267	20240703	162400	143181010	9360	9360	9360	9360	0
268	20240703	162300	143181010	9360	9360	9360	9360	0
269	20240703	162200	143181010	9360	9360	9360	9360	0
270	20240703	162100	143181010	9360	9360	9360	9360	0
271	20240703	162000	143181010	9360	9360	9360	9360	0
272	20240703	161900	143181010	9360	9360	9360	9360	174
273	20240703	161800	143181010	9360	9360	9360	9360	0
274	20240703	161700	143181010	9360	9360	9360	9360	0
275	20240703	161600	143181010	9360	9360	9360	9360	0
276	20240703	161500	143181010	9360	9360	9360	9360	0
277	20240703	161400	143181010	9360	9360	9360	9360	0
278	20240703	161300	143181010	9360	9360	9360	9360	0
279	20240703	161200	143181010	9360	9360	9360	9360	0
280	20240703	161100	143181010	9360	9360	9360	9360	0
281	20240703	161000	143181010	9360	9360	9360	9360	0
282	20240703	160900	143181010	9360	9360	9360	9360	0
283	20240703	160800	143181010	9360	9360	9360	9360	0
284	20240703	160700	143181010	9360	9360	9360	9360	0
285	20240703	160600	143181010	9360	9360	9360	9360	0
286	20240703	160500	143181010	9360	9360	9360	9360	0
287	20240703	160400	143181010	9360	9360	9360	9360	0
288	20240703	160300	143181010	9360	9360	9360	9360	0
289	20240703	160200	143181010	9360	9360	9360	9360	0
290	20240703	160100	143181010	9360	9360	9360	9360	0
291	20240703	160000	143181010	9360	9360	9360	9360	0
292	20240703	155900	143181010	9360	9360	9360	9360	0
293	20240703	155800	143181010	9360	9360	9360	9360	0
294	20240703	155700	143181010	9360	9360	9360	9360	0
295	20240703	155600	143181010	9360	9360	9360	9360	0
296	20240703	155500	143181010	9360	9360	9360	9360	0
297	20240703	155400	143181010	9360	9360	9360	9360	0
298	20240703	155300	143181010	9360	9360	9360	9360	0
299	20240703	155200	143181010	9360	9360	9360	9360	0
300	20240703	155100	143181010	9360	9360	9360	9360	0
301	20240703	155000	143181010	9360	9360	9360	9360	0
302	20240703	154900	143181010	9360	9360	9360	9360	174
303	20240703	154800	143181010	9360	9360	9360	9360	0
304	20240703	154700	143181010	9360	9360	9360	9360	0
305	20240703	154600	143181010	9360	9360	9360	9360	0
306	20240703	154500	143181010	9360	9360	9360	9360	0
307	20240703	154400	143181010	9360	9360	9360	9360	0
308	20240703	154300	143181010	9360	9360	9360	9360	0
309	20240703	154200	143181010	9360	9360	9360	9360	0
310	20240703	154100	143181010	9360	9360	9360	9360	0
311	20240703	154000	143181010	9360	9360	9360	9360	0
312	20240703	153900	143181010	9360	9360	9360	9360	0
313	20240703	153800	143181010	9360	9360	9360	9360	0
314	20240703	153700	143181010	9360	9360	9360	9360	0
315	20240703	153600	143181010	9360	9360	9360	9360	0
316	20240703	153500	143181010	9360	9360	9360	9360	0
317	20240703	153400	143181010	9360	9360	9360	9360	0
318	20240703	153300	143181010	9360	9360	9360	9360	0
319	20240703	153200	143181010	9360	9360	9360	9360	0
320	20240703	153100	143181010	9360	9360	9360	9360	0
321	20240703	153000	143181010	9360	9360	9360	9360	174
322	20240703	152900	141552370	9440	9440	9440	9440	0
323	20240703	152800	141552370	9440	9440	9440	9440	0
324	20240703	152700	141552370	9440	9440	9440	9440	0
325	20240703	152600	141552370	9440	9440	9440	9440	0
326	20240703	152500	141552370	9440	9440	9440	9440	0
327	20240703	152400	141552370	9440	9440	9440	9440	0
328	20240703	152300	141552370	9440	9440	9440	9440	0
329	20240703	152200	141552370	9440	9440	9440	9440	0
330	20240703	152100	141552370	9440	9440	9440	9440	0
331	20240703	152000	141552370	9440	9440	9440	9440	0
332	20240703	151900	141552370	9440	9440	9440	9440	0
333	20240703	151800	141552370	9440	9380	9440	9320	1107
334	20240703	151700	131196020	9390	9390	9390	9390	1
335	20240703	151600	131186630	9390	9410	9410	9390	179
336	20240703	151500	129505710	9450	9450	9450	9450	0
337	20240703	151400	129505710	9450	9450	9450	9450	36
338	20240703	151300	129165510	9450	9450	9450	9450	1
339	20240703	151200	129156060	9450	9450	9450	9450	2
340	20240703	151100	129137160	9450	9450	9450	9450	20
341	20240703	151000	128948160	9420	9420	9420	9420	1
342	20240703	150900	128938740	9450	9450	9450	9450	0
343	20240703	150800	128938740	9450	9450	9450	9450	1
344	20240703	150700	128929290	9460	9460	9460	9460	0
345	20240703	150600	128929290	9460	9450	9460	9450	23
346	20240703	150500	128711930	9450	9450	9450	9450	12
347	20240703	150400	128598530	9470	9470	9470	9470	0
348	20240703	150300	128598530	9470	9470	9470	9470	0
349	20240703	150200	128598530	9470	9470	9470	9470	0
350	20240703	150100	128598530	9470	9470	9470	9470	0
351	20240703	150000	128598530	9470	9470	9470	9470	0
352	20240703	145900	128598530	9470	9470	9470	9470	0
353	20240703	145800	128598530	9470	9470	9470	9470	0
354	20240703	145700	128598530	9470	9470	9470	9470	0
355	20240703	145600	128598530	9470	9470	9470	9470	0
356	20240703	145500	128598530	9470	9470	9470	9470	0
357	20240703	145400	128598530	9470	9470	9470	9470	0
358	20240703	145300	128598530	9470	9470	9470	9470	0
359	20240703	145200	128598530	9470	9470	9470	9470	0
360	20240703	145100	128598530	9470	9470	9470	9470	42
361	20240703	145000	128200790	9420	9420	9420	9420	0
362	20240703	144900	128200790	9420	9420	9420	9420	60
363	20240703	144800	127635590	9470	9470	9470	9470	0
364	20240703	144700	127635590	9470	9470	9470	9470	0
365	20240703	144600	127635590	9470	9470	9470	9470	0
366	20240703	144500	127635590	9470	9430	9470	9430	1800
367	20240703	144400	110625140	9430	9430	9430	9430	2
368	20240703	144300	110606280	9440	9440	9440	9440	1
369	20240703	144200	110596840	9430	9430	9430	9430	0
370	20240703	144100	110596840	9430	9430	9430	9430	0
371	20240703	144000	110596840	9430	9440	9440	9430	149
372	20240703	143900	109191270	9420	9420	9420	9420	0
373	20240703	143800	109191270	9420	9420	9420	9420	0
374	20240703	143700	109191270	9420	9420	9420	9420	0
375	20240703	143600	109191270	9420	9420	9420	9420	0
376	20240703	143500	109191270	9420	9420	9420	9420	0
377	20240703	143400	109191270	9420	9420	9420	9420	0
378	20240703	143300	109191270	9420	9420	9420	9420	0
379	20240703	143200	109191270	9420	9420	9420	9420	0
380	20240703	143100	109191270	9420	9420	9420	9420	5
381	20240703	143000	109144170	9420	9420	9420	9420	4
382	20240703	142900	109106490	9450	9450	9450	9450	0
383	20240703	142800	109106490	9450	9450	9450	9450	0
384	20240703	142700	109106490	9450	9450	9450	9450	0
385	20240703	142600	109106490	9450	9450	9450	9450	3
386	20240703	142500	109078140	9450	9450	9450	9450	20
387	20240703	142400	108889140	9450	9450	9450	9450	0
388	20240703	142300	108889140	9450	9450	9450	9450	0
389	20240703	142200	108889140	9450	9450	9450	9450	0
390	20240703	142100	108889140	9450	9450	9450	9450	0
391	20240703	142000	108889140	9450	9440	9450	9440	20
392	20240703	141900	108700280	9450	9450	9450	9450	0
393	20240703	141800	108700280	9450	9450	9450	9450	0
394	20240703	141700	108700280	9450	9450	9450	9450	0
395	20240703	141600	108700280	9450	9450	9450	9450	0
396	20240703	141500	108700280	9450	9450	9450	9450	0
397	20240703	141400	108700280	9450	9450	9450	9450	0
398	20240703	141300	108700280	9450	9450	9450	9450	20
399	20240703	141200	108511280	9450	9450	9450	9450	53
400	20240703	141100	108010430	9450	9450	9450	9450	4
401	20240703	141000	107972630	9450	9450	9450	9450	2
402	20240703	140900	107953730	9450	9450	9450	9450	0
403	20240703	140800	107953730	9450	9450	9450	9450	0
404	20240703	140700	107953730	9450	9450	9450	9450	0
405	20240703	140600	107953730	9450	9450	9450	9450	0
406	20240703	140500	107953730	9450	9450	9450	9450	15
407	20240703	140400	107811980	9430	9430	9430	9430	0
408	20240703	140300	107811980	9430	9430	9430	9430	0
409	20240703	140200	107811980	9430	9430	9430	9430	0
410	20240703	140100	107811980	9430	9430	9430	9430	0
411	20240703	140000	107811980	9430	9430	9430	9430	6
412	20240703	135900	107755400	9460	9460	9460	9460	0
413	20240703	135800	107755400	9460	9460	9460	9460	0
414	20240703	135700	107755400	9460	9460	9460	9460	0
415	20240703	135600	107755400	9460	9460	9460	9460	0
416	20240703	135500	107755400	9460	9460	9460	9460	0
417	20240703	135400	107755400	9460	9460	9460	9460	0
418	20240703	135300	107755400	9460	9460	9460	9460	0
419	20240703	135200	107755400	9460	9460	9460	9460	0
420	20240703	135100	107755400	9460	9460	9460	9460	0
421	20240703	135000	107755400	9460	9460	9460	9460	0
422	20240703	134900	107755400	9460	9460	9460	9460	0
423	20240703	134800	107755400	9460	9460	9460	9460	0
424	20240703	134700	107755400	9460	9460	9460	9460	0
425	20240703	134600	107755400	9460	9460	9460	9460	7
426	20240703	134500	107689180	9460	9460	9460	9460	0
427	20240703	134400	107689180	9460	9460	9460	9460	0
428	20240703	134300	107689180	9460	9460	9460	9460	0
429	20240703	134200	107689180	9460	9460	9460	9460	0
430	20240703	134100	107689180	9460	9460	9460	9460	0
431	20240703	134000	107689180	9460	9460	9460	9460	0
432	20240703	133900	107689180	9460	9460	9460	9460	6
433	20240703	133800	107632420	9460	9460	9460	9460	0
434	20240703	133700	107632420	9460	9460	9460	9460	0
435	20240703	133600	107632420	9460	9460	9460	9460	29
436	20240703	133500	107358080	9460	9460	9460	9460	0
437	20240703	133400	107358080	9460	9460	9460	9460	0
438	20240703	133300	107358080	9460	9460	9460	9460	0
439	20240703	133200	107358080	9460	9460	9460	9460	10
440	20240703	133100	107263480	9460	9460	9460	9460	0
441	20240703	133000	107263480	9460	9460	9460	9460	0
442	20240703	132900	107263480	9460	9460	9460	9460	0
443	20240703	132800	107263480	9460	9460	9460	9460	0
444	20240703	132700	107263480	9460	9460	9460	9460	0
445	20240703	132600	107263480	9460	9460	9460	9460	15
446	20240703	132500	107121580	9470	9470	9470	9470	0
447	20240703	132400	107121580	9470	9470	9470	9470	11
448	20240703	132300	107017410	9470	9470	9470	9470	0
449	20240703	132200	107017410	9470	9470	9470	9470	0
450	20240703	132100	107017410	9470	9470	9470	9470	0
451	20240703	132000	107017410	9470	9470	9470	9470	0
452	20240703	131900	107017410	9470	9470	9470	9470	0
453	20240703	131800	107017410	9470	9460	9470	9460	20
454	20240703	131700	106828020	9440	9440	9440	9440	0
455	20240703	131600	106828020	9440	9440	9440	9440	20
456	20240703	131500	106639220	9450	9450	9450	9450	50
457	20240703	131400	106166720	9470	9470	9470	9470	0
458	20240703	131300	106166720	9470	9470	9470	9470	0
459	20240703	131200	106166720	9470	9470	9470	9470	0
460	20240703	131100	106166720	9470	9470	9470	9470	0
461	20240703	131000	106166720	9470	9470	9470	9470	0
462	20240703	130900	106166720	9470	9470	9470	9470	0
463	20240703	130800	106166720	9470	9470	9470	9470	0
464	20240703	130700	106166720	9470	9470	9470	9470	0
465	20240703	130600	106166720	9470	9470	9470	9470	0
466	20240703	130500	106166720	9470	9470	9470	9470	1
467	20240703	130400	106157250	9380	9380	9380	9380	0
468	20240703	130300	106157250	9380	9380	9380	9380	0
469	20240703	130200	106157250	9380	9380	9380	9380	0
470	20240703	130100	106157250	9380	9380	9380	9380	0
471	20240703	130000	106157250	9380	9380	9380	9380	0
472	20240703	125900	106157250	9380	9380	9380	9380	0
473	20240703	125800	106157250	9380	9380	9380	9380	0
474	20240703	125700	106157250	9380	9380	9380	9380	0
475	20240703	125600	106157250	9380	9380	9380	9380	0
476	20240703	125500	106157250	9380	9380	9380	9380	0
477	20240703	125400	106157250	9380	9380	9380	9380	0
478	20240703	125300	106157250	9380	9380	9380	9380	0
479	20240703	125200	106157250	9380	9380	9380	9380	0
480	20240703	125100	106157250	9380	9380	9380	9380	0
481	20240703	125000	106157250	9380	9380	9380	9380	0
482	20240703	124900	106157250	9380	9380	9380	9380	0
483	20240703	124800	106157250	9380	9380	9380	9380	0
484	20240703	124700	106157250	9380	9380	9380	9380	0
485	20240703	124600	106157250	9380	9380	9380	9380	580
486	20240703	124500	100716850	9380	9380	9380	9380	0
487	20240703	124400	100716850	9380	9380	9380	9380	0
488	20240703	124300	100716850	9380	9380	9380	9380	3
489	20240703	124200	100688710	9380	9410	9410	9370	377
490	20240703	124100	97149410	9410	9420	9420	9410	21
491	20240703	124000	96951790	9420	9420	9420	9420	1
492	20240703	123900	96942370	9420	9420	9420	9420	1
493	20240703	123800	96932950	9420	9420	9420	9420	44
494	20240703	123700	96518470	9420	9430	9430	9420	586
495	20240703	123600	90993090	9430	9430	9430	9430	0
496	20240703	123500	90993090	9430	9430	9430	9430	0
497	20240703	123400	90993090	9430	9430	9430	9430	531
498	20240703	123300	85985760	9430	9430	9430	9430	443
499	20240703	123200	81808270	9430	9430	9430	9430	0
500	20240703	123100	81808270	9430	9430	9430	9430	0
501	20240703	123000	81808270	9430	9430	9430	9430	0
502	20240703	122900	81808270	9430	9430	9430	9430	0
503	20240703	122800	81808270	9430	9430	9430	9430	0
504	20240703	122700	81808270	9430	9430	9430	9430	0
505	20240703	122600	81808270	9430	9430	9430	9430	0
506	20240703	122500	81808270	9430	9430	9430	9430	0
507	20240703	122400	81808270	9430	9430	9430	9430	0
508	20240703	122300	81808270	9430	9430	9430	9430	0
509	20240703	122200	81808270	9430	9430	9430	9430	0
510	20240703	122100	81808270	9430	9430	9430	9430	0
511	20240703	122000	81808270	9430	9430	9430	9430	0
512	20240703	121900	81808270	9430	9430	9430	9430	0
513	20240703	121800	81808270	9430	9430	9430	9430	0
514	20240703	121700	81808270	9430	9430	9430	9430	0
515	20240703	121600	81808270	9430	9430	9430	9430	0
516	20240703	121500	81808270	9430	9430	9430	9430	0
517	20240703	121400	81808270	9430	9430	9430	9430	0
518	20240703	121300	81808270	9430	9430	9430	9430	0
519	20240703	121200	81808270	9430	9430	9430	9430	1
520	20240703	121100	81798840	9400	9400	9400	9400	980
521	20240703	121000	72586840	9390	9430	9430	9390	72
522	20240703	120900	71910520	9430	9430	9430	9430	4
523	20240703	120800	71872800	9430	9430	9430	9430	300
524	20240703	120700	69043800	9430	9430	9430	9430	0
525	20240703	120600	69043800	9430	9430	9430	9430	0
526	20240703	120500	69043800	9430	9430	9430	9430	230
527	20240703	120400	66874900	9430	9430	9430	9430	10
528	20240703	120300	66780600	9430	9430	9430	9430	0
529	20240703	120200	66780600	9430	9430	9430	9430	0
530	20240703	120100	66780600	9430	9430	9430	9430	0
531	20240703	120000	66780600	9430	9430	9430	9430	0
532	20240703	115900	66780600	9430	9430	9430	9430	1
533	20240703	115800	66771170	9430	9430	9430	9430	1
534	20240703	115700	66761740	9400	9400	9400	9400	24
535	20240703	115600	66536140	9400	9400	9400	9400	0
536	20240703	115500	66536140	9400	9400	9400	9400	0
537	20240703	115400	66536140	9400	9400	9400	9400	0
538	20240703	115300	66536140	9400	9400	9400	9400	100
539	20240703	115200	65596140	9410	9430	9430	9410	42
540	20240703	115100	65200620	9430	9430	9430	9430	0
541	20240703	115000	65200620	9430	9430	9430	9430	0
542	20240703	114900	65200620	9430	9430	9430	9430	0
543	20240703	114800	65200620	9430	9430	9430	9430	0
544	20240703	114700	65200620	9430	9430	9430	9430	0
545	20240703	114600	65200620	9430	9430	9430	9430	40
546	20240703	114500	64823420	9470	9470	9470	9470	0
547	20240703	114400	64823420	9470	9470	9470	9470	0
548	20240703	114300	64823420	9470	9470	9470	9470	0
549	20240703	114200	64823420	9470	9470	9470	9470	0
550	20240703	114100	64823420	9470	9470	9470	9470	0
551	20240703	114000	64823420	9470	9470	9470	9470	7
552	20240703	113900	64757130	9470	9470	9470	9470	0
553	20240703	113800	64757130	9470	9470	9470	9470	0
554	20240703	113700	64757130	9470	9470	9470	9470	0
555	20240703	113600	64757130	9470	9470	9470	9470	0
556	20240703	113500	64757130	9470	9470	9470	9470	0
557	20240703	113400	64757130	9470	9470	9470	9470	2
558	20240703	113300	64738190	9470	9470	9470	9470	0
559	20240703	113200	64738190	9470	9470	9470	9470	0
560	20240703	113100	64738190	9470	9470	9470	9470	0
561	20240703	113000	64738190	9470	9470	9470	9470	0
562	20240703	112900	64738190	9470	9470	9470	9470	0
563	20240703	112800	64738190	9470	9470	9470	9470	2
564	20240703	112700	64719250	9470	9470	9470	9470	0
565	20240703	112600	64719250	9470	9470	9470	9470	0
566	20240703	112500	64719250	9470	9470	9470	9470	0
567	20240703	112400	64719250	9470	9470	9470	9470	0
568	20240703	112300	64719250	9470	9470	9470	9470	1
569	20240703	112200	64709780	9470	9470	9470	9470	0
570	20240703	112100	64709780	9470	9470	9470	9470	0
571	20240703	112000	64709780	9470	9470	9470	9470	0
572	20240703	111900	64709780	9470	9470	9470	9470	0
573	20240703	111800	64709780	9470	9470	9470	9470	0
574	20240703	111700	64709780	9470	9470	9470	9470	0
575	20240703	111600	64709780	9470	9470	9470	9470	0
576	20240703	111500	64709780	9470	9470	9470	9470	0
577	20240703	111400	64709780	9470	9470	9470	9470	0
578	20240703	111300	64709780	9470	9460	9470	9460	30
579	20240703	111200	64425700	9470	9470	9470	9470	0
580	20240703	111100	64425700	9470	9460	9470	9460	100
581	20240703	111000	63479040	9460	9440	9460	9440	96
582	20240703	110900	62571640	9410	9410	9410	9410	0
583	20240703	110800	62571640	9410	9410	9410	9410	0
584	20240703	110700	62571640	9410	9410	9410	9410	0
585	20240703	110600	62571640	9410	9410	9410	9410	72
586	20240703	110500	61894120	9410	9410	9410	9410	0
587	20240703	110400	61894120	9410	9410	9410	9410	0
588	20240703	110300	61894120	9410	9390	9410	9390	20
589	20240703	110200	61706100	9430	9430	9430	9430	0
590	20240703	110100	61706100	9430	9430	9430	9430	0
591	20240703	110000	61706100	9430	9430	9430	9430	0
592	20240703	105900	61706100	9430	9380	9430	9380	2
593	20240703	105800	61687290	9430	9430	9430	9430	1
594	20240703	105700	61677860	9400	9400	9400	9400	0
595	20240703	105600	61677860	9400	9400	9400	9400	0
596	20240703	105500	61677860	9400	9400	9400	9400	100
597	20240703	105400	60737860	9430	9430	9430	9430	0
598	20240703	105300	60737860	9430	9430	9430	9430	3
599	20240703	105200	60709570	9440	9440	9440	9440	0
600	20240703	105100	60709570	9440	9440	9440	9440	1
601	20240703	105000	60700130	9390	9390	9390	9390	83
602	20240703	104900	59920760	9400	9400	9400	9400	40
603	20240703	104800	59544760	9400	9450	9450	9400	61
604	20240703	104700	58971310	9410	9410	9410	9410	48
605	20240703	104600	58519630	9450	9450	9450	9450	2
606	20240703	104500	58500730	9400	9400	9400	9400	0
607	20240703	104400	58500730	9400	9400	9400	9400	0
608	20240703	104300	58500730	9400	9400	9400	9400	120
609	20240703	104200	57372730	9460	9460	9460	9460	0
610	20240703	104100	57372730	9460	9460	9460	9460	25
611	20240703	104000	57136230	9390	9390	9390	9390	0
612	20240703	103900	57136230	9390	9390	9390	9390	0
613	20240703	103800	57136230	9390	9390	9390	9390	0
614	20240703	103700	57136230	9390	9400	9400	9390	3
615	20240703	103600	57108040	9400	9400	9400	9400	0
616	20240703	103500	57108040	9400	9400	9400	9400	40
617	20240703	103400	56732040	9400	9400	9400	9400	0
618	20240703	103300	56732040	9400	9400	9400	9400	9
619	20240703	103200	56647440	9400	9400	9400	9400	0
620	20240703	103100	56647440	9400	9450	9450	9400	427
621	20240703	103000	52616420	9450	9450	9450	9450	0
622	20240703	102900	52616420	9450	9450	9450	9450	0
623	20240703	102800	52616420	9450	9450	9450	9450	5
624	20240703	102700	52569170	9410	9410	9410	9410	0
625	20240703	102600	52569170	9410	9410	9410	9410	0
626	20240703	102500	52569170	9410	9410	9410	9410	0
627	20240703	102400	52569170	9410	9410	9410	9410	56
628	20240703	102300	52042210	9410	9410	9410	9410	0
629	20240703	102200	52042210	9410	9410	9410	9410	0
630	20240703	102100	52042210	9410	9420	9420	9410	200
631	20240703	102000	50160040	9430	9430	9430	9430	0
632	20240703	101900	50160040	9430	9450	9450	9430	1223
633	20240703	101800	38622990	9450	9450	9450	9450	60
634	20240703	101700	38055990	9470	9470	9470	9470	30
635	20240703	101600	37771890	9470	9470	9470	9470	70
636	20240703	101500	37108990	9510	9510	9510	9510	0
637	20240703	101400	37108990	9510	9510	9510	9510	1
638	20240703	101300	37099480	9430	9540	9540	9430	2620
639	20240703	101200	12355400	9540	9540	9540	9540	0
640	20240703	101100	12355400	9540	9540	9540	9540	0
641	20240703	101000	12355400	9540	9540	9540	9540	6
642	20240703	100900	12298160	9620	9620	9620	9620	1
643	20240703	100800	12288540	9620	9620	9620	9620	0
644	20240703	100700	12288540	9620	9620	9620	9620	1
645	20240703	100600	12278920	9540	9540	9540	9540	6
646	20240703	100500	12221680	9640	9640	9640	9640	13
647	20240703	100400	12096360	9640	9640	9640	9640	0
648	20240703	100300	12096360	9640	9640	9640	9640	0
649	20240703	100200	12096360	9640	9630	9640	9630	3
650	20240703	100100	12067460	9640	9640	9640	9640	0
651	20240703	100000	12067460	9640	9640	9640	9640	0
652	20240703	095900	12067460	9640	9640	9640	9640	0
653	20240703	095800	12067460	9640	9640	9640	9640	0
654	20240703	095700	12067460	9640	9640	9640	9640	1
655	20240703	095600	12057820	9640	9640	9640	9640	0
656	20240703	095500	12057820	9640	9640	9640	9640	0
657	20240703	095400	12057820	9640	9640	9640	9640	0
658	20240703	095300	12057820	9640	9640	9640	9640	0
659	20240703	095200	12057820	9640	9640	9640	9640	0
660	20240703	095100	12057820	9640	9640	9640	9640	0
661	20240703	095000	12057820	9640	9640	9640	9640	0
662	20240703	094900	12057820	9640	9640	9640	9640	0
663	20240703	094800	12057820	9640	9640	9640	9640	0
664	20240703	094700	12057820	9640	9670	9670	9640	53
665	20240703	094600	11546870	9600	9600	9600	9600	0
666	20240703	094500	11546870	9600	9600	9600	9600	51
667	20240703	094400	11057270	9600	9670	9670	9600	81
668	20240703	094300	10279600	9600	9580	9600	9580	219
669	20240703	094200	8177600	9580	9580	9580	9580	17
670	20240703	094100	8014740	9600	9600	9600	9600	10
671	20240703	094000	7918740	9600	9600	9600	9600	0
672	20240703	093900	7918740	9600	9600	9600	9600	0
673	20240703	093800	7918740	9600	9600	9600	9600	0
674	20240703	093700	7918740	9600	9600	9600	9600	0
675	20240703	093600	7918740	9600	9600	9600	9600	0
676	20240703	093500	7918740	9600	9600	9600	9600	40
677	20240703	093400	7534740	9600	9620	9620	9600	172
678	20240703	093300	5883100	9670	9670	9670	9670	0
679	20240703	093200	5883100	9670	9670	9670	9670	0
680	20240703	093100	5883100	9670	9670	9670	9670	0
681	20240703	093000	5883100	9670	9670	9670	9670	0
682	20240703	092900	5883100	9670	9670	9670	9670	0
683	20240703	092800	5883100	9670	9670	9670	9670	1
684	20240703	092700	5873430	9620	9620	9620	9620	0
685	20240703	092600	5873430	9620	9620	9620	9620	50
686	20240703	092500	5392430	9620	9620	9620	9620	16
687	20240703	092400	5238510	9680	9680	9680	9680	0
688	20240703	092300	5238510	9680	9680	9680	9680	0
689	20240703	092200	5238510	9680	9680	9680	9680	10
690	20240703	092100	5141710	9690	9690	9690	9690	0
691	20240703	092000	5141710	9690	9690	9690	9690	132
692	20240703	091900	3862630	9690	9690	9690	9690	0
693	20240703	091800	3862630	9690	9670	9690	9670	27
694	20240703	091700	3601480	9680	9680	9680	9680	0
695	20240703	091600	3601480	9680	9680	9680	9680	0
696	20240703	091500	3601480	9680	9680	9680	9680	1
697	20240703	091400	3591800	9680	9680	9680	9680	0
698	20240703	091300	3591800	9680	9680	9680	9680	0
699	20240703	091200	3591800	9680	9680	9680	9680	0
700	20240703	091100	3591800	9680	9620	9680	9620	15
701	20240703	091000	3447440	9680	9680	9680	9680	0
702	20240703	090900	3447440	9680	9690	9690	9610	3
703	20240703	090800	3418460	9670	9670	9670	9670	0
704	20240703	090700	3418460	9670	9670	9670	9670	0
705	20240703	090600	3418460	9670	9670	9670	9670	0
706	20240703	090500	3418460	9670	9670	9670	9670	1
707	20240703	090400	3408790	9690	9690	9690	9690	12
708	20240703	090300	3292510	9690	9690	9690	9690	5
709	20240703	090200	3244060	9600	9600	9600	9600	0
710	20240703	090100	3244060	9600	9600	9600	9600	0
711	20240703	090000	3244060	9600	9690	9690	9600	335