KissMeData/156100/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	203500	418060750	9050	9050	9050	9050	104
3	20240702	203400	418060750	9050	9050	9050	9050	0
4	20240702	203300	418060750	9050	9050	9050	9050	0
5	20240702	203200	418060750	9050	9050	9050	9050	0
6	20240702	203100	418060750	9050	9050	9050	9050	0
7	20240702	203000	418060750	9050	9050	9050	9050	0
8	20240702	202900	418060750	9050	9050	9050	9050	0
9	20240702	202800	418060750	9050	9050	9050	9050	0
10	20240702	202700	418060750	9050	9050	9050	9050	0
11	20240702	202600	418060750	9050	9050	9050	9050	0
12	20240702	202500	418060750	9050	9050	9050	9050	0
13	20240702	202400	418060750	9050	9050	9050	9050	0
14	20240702	202300	418060750	9050	9050	9050	9050	0
15	20240702	202200	418060750	9050	9050	9050	9050	0
16	20240702	202100	418060750	9050	9050	9050	9050	0
17	20240702	202000	418060750	9050	9050	9050	9050	0
18	20240702	201900	418060750	9050	9050	9050	9050	0
19	20240702	201800	418060750	9050	9050	9050	9050	0
20	20240702	201700	418060750	9050	9050	9050	9050	0
21	20240702	201600	418060750	9050	9050	9050	9050	0
22	20240702	201500	418060750	9050	9050	9050	9050	0
23	20240702	201400	418060750	9050	9050	9050	9050	0
24	20240702	201300	418060750	9050	9050	9050	9050	0
25	20240702	201200	418060750	9050	9050	9050	9050	0
26	20240702	201100	418060750	9050	9050	9050	9050	0
27	20240702	201000	418060750	9050	9050	9050	9050	0
28	20240702	200900	418060750	9050	9050	9050	9050	0
29	20240702	200800	418060750	9050	9050	9050	9050	0
30	20240702	200700	418060750	9050	9050	9050	9050	0
31	20240702	200600	418060750	9050	9050	9050	9050	0
32	20240702	200500	418060750	9050	9050	9050	9050	104
33	20240702	200400	418060750	9050	9050	9050	9050	0
34	20240702	200300	418060750	9050	9050	9050	9050	0
35	20240702	200200	418060750	9050	9050	9050	9050	0
36	20240702	200100	418060750	9050	9050	9050	9050	0
37	20240702	200000	418060750	9050	9050	9050	9050	0
38	20240702	195900	418060750	9050	9050	9050	9050	0
39	20240702	195800	418060750	9050	9050	9050	9050	0
40	20240702	195700	418060750	9050	9050	9050	9050	0
41	20240702	195600	418060750	9050	9050	9050	9050	0
42	20240702	195500	418060750	9050	9050	9050	9050	0
43	20240702	195400	418060750	9050	9050	9050	9050	0
44	20240702	195300	418060750	9050	9050	9050	9050	0
45	20240702	195200	418060750	9050	9050	9050	9050	0
46	20240702	195100	418060750	9050	9050	9050	9050	0
47	20240702	195000	418060750	9050	9050	9050	9050	0
48	20240702	194900	418060750	9050	9050	9050	9050	0
49	20240702	194800	418060750	9050	9050	9050	9050	0
50	20240702	194700	418060750	9050	9050	9050	9050	0
51	20240702	194600	418060750	9050	9050	9050	9050	0
52	20240702	194500	418060750	9050	9050	9050	9050	0
53	20240702	194400	418060750	9050	9050	9050	9050	0
54	20240702	194300	418060750	9050	9050	9050	9050	0
55	20240702	194200	418060750	9050	9050	9050	9050	0
56	20240702	194100	418060750	9050	9050	9050	9050	0
57	20240702	194000	418060750	9050	9050	9050	9050	0
58	20240702	193900	418060750	9050	9050	9050	9050	0
59	20240702	193800	418060750	9050	9050	9050	9050	0
60	20240702	193700	418060750	9050	9050	9050	9050	0
61	20240702	193600	418060750	9050	9050	9050	9050	0
62	20240702	193500	418060750	9050	9050	9050	9050	104
63	20240702	193400	418060750	9050	9050	9050	9050	0
64	20240702	193300	418060750	9050	9050	9050	9050	0
65	20240702	193200	418060750	9050	9050	9050	9050	0
66	20240702	193100	418060750	9050	9050	9050	9050	0
67	20240702	193000	418060750	9050	9050	9050	9050	0
68	20240702	192900	418060750	9050	9050	9050	9050	0
69	20240702	192800	418060750	9050	9050	9050	9050	0
70	20240702	192700	418060750	9050	9050	9050	9050	0
71	20240702	192600	418060750	9050	9050	9050	9050	0
72	20240702	192500	418060750	9050	9050	9050	9050	0
73	20240702	192400	418060750	9050	9050	9050	9050	0
74	20240702	192300	418060750	9050	9050	9050	9050	0
75	20240702	192200	418060750	9050	9050	9050	9050	0
76	20240702	192100	418060750	9050	9050	9050	9050	0
77	20240702	192000	418060750	9050	9050	9050	9050	0
78	20240702	191900	418060750	9050	9050	9050	9050	0
79	20240702	191800	418060750	9050	9050	9050	9050	0
80	20240702	191700	418060750	9050	9050	9050	9050	0
81	20240702	191600	418060750	9050	9050	9050	9050	0
82	20240702	191500	418060750	9050	9050	9050	9050	0
83	20240702	191400	418060750	9050	9050	9050	9050	0
84	20240702	191300	418060750	9050	9050	9050	9050	0
85	20240702	191200	418060750	9050	9050	9050	9050	0
86	20240702	191100	418060750	9050	9050	9050	9050	0
87	20240702	191000	418060750	9050	9050	9050	9050	0
88	20240702	190900	418060750	9050	9050	9050	9050	0
89	20240702	190800	418060750	9050	9050	9050	9050	0
90	20240702	190700	418060750	9050	9050	9050	9050	0
91	20240702	190600	418060750	9050	9050	9050	9050	0
92	20240702	190500	418060750	9050	9050	9050	9050	104
93	20240702	190400	418060750	9050	9050	9050	9050	0
94	20240702	190300	418060750	9050	9050	9050	9050	0
95	20240702	190200	418060750	9050	9050	9050	9050	0
96	20240702	190100	418060750	9050	9050	9050	9050	0
97	20240702	190000	418060750	9050	9050	9050	9050	0
98	20240702	185900	418060750	9050	9050	9050	9050	0
99	20240702	185800	418060750	9050	9050	9050	9050	0
100	20240702	185700	418060750	9050	9050	9050	9050	0
101	20240702	185600	418060750	9050	9050	9050	9050	0
102	20240702	185500	418060750	9050	9050	9050	9050	0
103	20240702	185400	418060750	9050	9050	9050	9050	0
104	20240702	185300	418060750	9050	9050	9050	9050	0
105	20240702	185200	418060750	9050	9050	9050	9050	0
106	20240702	185100	418060750	9050	9050	9050	9050	0
107	20240702	185000	418060750	9050	9050	9050	9050	0
108	20240702	184900	418060750	9050	9050	9050	9050	0
109	20240702	184800	418060750	9050	9050	9050	9050	0
110	20240702	184700	418060750	9050	9050	9050	9050	0
111	20240702	184600	418060750	9050	9050	9050	9050	0
112	20240702	184500	418060750	9050	9050	9050	9050	0
113	20240702	184400	418060750	9050	9050	9050	9050	0
114	20240702	184300	418060750	9050	9050	9050	9050	0
115	20240702	184200	418060750	9050	9050	9050	9050	0
116	20240702	184100	418060750	9050	9050	9050	9050	0
117	20240702	184000	418060750	9050	9050	9050	9050	0
118	20240702	183900	418060750	9050	9050	9050	9050	0
119	20240702	183800	418060750	9050	9050	9050	9050	0
120	20240702	183700	418060750	9050	9050	9050	9050	0
121	20240702	183600	418060750	9050	9050	9050	9050	0
122	20240702	183500	418060750	9050	9050	9050	9050	104
123	20240702	183400	418060750	9050	9050	9050	9050	0
124	20240702	183300	418060750	9050	9050	9050	9050	0
125	20240702	183200	418060750	9050	9050	9050	9050	0
126	20240702	183100	418060750	9050	9050	9050	9050	0
127	20240702	183000	418060750	9050	9050	9050	9050	0
128	20240702	182900	418060750	9050	9050	9050	9050	0
129	20240702	182800	418060750	9050	9050	9050	9050	0
130	20240702	182700	418060750	9050	9050	9050	9050	0
131	20240702	182600	418060750	9050	9050	9050	9050	0
132	20240702	182500	418060750	9050	9050	9050	9050	0
133	20240702	182400	418060750	9050	9050	9050	9050	0
134	20240702	182300	418060750	9050	9050	9050	9050	0
135	20240702	182200	418060750	9050	9050	9050	9050	0
136	20240702	182100	418060750	9050	9050	9050	9050	0
137	20240702	182000	418060750	9050	9050	9050	9050	0
138	20240702	181900	418060750	9050	9050	9050	9050	0
139	20240702	181800	418060750	9050	9050	9050	9050	0
140	20240702	181700	418060750	9050	9050	9050	9050	0
141	20240702	181600	418060750	9050	9050	9050	9050	0
142	20240702	181500	418060750	9050	9050	9050	9050	0
143	20240702	181400	418060750	9050	9050	9050	9050	0
144	20240702	181300	418060750	9050	9050	9050	9050	0
145	20240702	181200	418060750	9050	9050	9050	9050	0
146	20240702	181100	418060750	9050	9050	9050	9050	0
147	20240702	181000	418060750	9050	9050	9050	9050	0
148	20240702	180900	418060750	9050	9050	9050	9050	0
149	20240702	180800	418060750	9050	9050	9050	9050	0
150	20240702	180700	418060750	9050	9050	9050	9050	0
151	20240702	180600	418060750	9050	9050	9050	9050	0
152	20240702	180500	418060750	9050	9050	9050	9050	104
153	20240702	180400	418060750	9050	9050	9050	9050	0
154	20240702	180300	418060750	9050	9050	9050	9050	0
155	20240702	180200	418060750	9050	9050	9050	9050	0
156	20240702	180100	418060750	9050	9050	9050	9050	0
157	20240702	180000	418060750	9050	9050	9050	9050	0
158	20240702	175900	418060750	9050	9050	9050	9050	0
159	20240702	175800	418060750	9050	9050	9050	9050	0
160	20240702	175700	418060750	9050	9050	9050	9050	0
161	20240702	175600	418060750	9050	9050	9050	9050	0
162	20240702	175500	418060750	9050	9050	9050	9050	0
163	20240702	175400	418060750	9050	9050	9050	9050	0
164	20240702	175300	418060750	9050	9050	9050	9050	0
165	20240702	175200	418060750	9050	9050	9050	9050	0
166	20240702	175100	418060750	9050	9050	9050	9050	0
167	20240702	175000	418060750	9050	9050	9050	9050	0
168	20240702	174900	418060750	9050	9050	9050	9050	0
169	20240702	174800	418060750	9050	9050	9050	9050	0
170	20240702	174700	418060750	9050	9050	9050	9050	0
171	20240702	174600	418060750	9050	9050	9050	9050	0
172	20240702	174500	418060750	9050	9050	9050	9050	0
173	20240702	174400	418060750	9050	9050	9050	9050	0
174	20240702	174300	418060750	9050	9050	9050	9050	0
175	20240702	174200	418060750	9050	9050	9050	9050	0
176	20240702	174100	418060750	9050	9050	9050	9050	0
177	20240702	174000	418060750	9050	9050	9050	9050	0
178	20240702	173900	418060750	9050	9050	9050	9050	0
179	20240702	173800	418060750	9050	9050	9050	9050	0
180	20240702	173700	418060750	9050	9050	9050	9050	0
181	20240702	173600	418060750	9050	9050	9050	9050	0
182	20240702	173500	418060750	9050	9050	9050	9050	104
183	20240702	173400	418060750	9050	9050	9050	9050	0
184	20240702	173300	418060750	9050	9050	9050	9050	0
185	20240702	173200	418060750	9050	9050	9050	9050	0
186	20240702	173100	418060750	9050	9050	9050	9050	0
187	20240702	173000	418060750	9050	9050	9050	9050	0
188	20240702	172900	418060750	9050	9050	9050	9050	0
189	20240702	172800	418060750	9050	9050	9050	9050	0
190	20240702	172700	418060750	9050	9050	9050	9050	0
191	20240702	172600	418060750	9050	9050	9050	9050	0
192	20240702	172500	418060750	9050	9050	9050	9050	0
193	20240702	172400	418060750	9050	9050	9050	9050	0
194	20240702	172300	418060750	9050	9050	9050	9050	0
195	20240702	172200	418060750	9050	9050	9050	9050	0
196	20240702	172100	418060750	9050	9050	9050	9050	0
197	20240702	172000	418060750	9050	9050	9050	9050	0
198	20240702	171900	418060750	9050	9050	9050	9050	0
199	20240702	171800	418060750	9050	9050	9050	9050	0
200	20240702	171700	418060750	9050	9050	9050	9050	0
201	20240702	171600	418060750	9050	9050	9050	9050	0
202	20240702	171500	418060750	9050	9050	9050	9050	0
203	20240702	171400	418060750	9050	9050	9050	9050	0
204	20240702	171300	418060750	9050	9050	9050	9050	0
205	20240702	171200	418060750	9050	9050	9050	9050	0
206	20240702	171100	418060750	9050	9050	9050	9050	0
207	20240702	171000	418060750	9050	9050	9050	9050	0
208	20240702	170900	418060750	9050	9050	9050	9050	0
209	20240702	170800	418060750	9050	9050	9050	9050	0
210	20240702	170700	418060750	9050	9050	9050	9050	0
211	20240702	170600	418060750	9050	9050	9050	9050	0
212	20240702	170500	418060750	9050	9050	9050	9050	104
213	20240702	170400	418060750	9050	9050	9050	9050	0
214	20240702	170300	418060750	9050	9050	9050	9050	0
215	20240702	170200	418060750	9050	9050	9050	9050	0
216	20240702	170100	418060750	9050	9050	9050	9050	0
217	20240702	170000	418060750	9050	9050	9050	9050	0
218	20240702	165900	418060750	9050	9050	9050	9050	0
219	20240702	165800	418060750	9050	9050	9050	9050	0
220	20240702	165700	418060750	9050	9050	9050	9050	0
221	20240702	165600	418060750	9050	9050	9050	9050	0
222	20240702	165500	418060750	9050	9050	9050	9050	0
223	20240702	165400	418060750	9050	9050	9050	9050	0
224	20240702	165300	418060750	9050	9050	9050	9050	0
225	20240702	165200	418060750	9050	9050	9050	9050	0
226	20240702	165100	418060750	9050	9050	9050	9050	0
227	20240702	165000	418060750	9050	9050	9050	9050	0
228	20240702	164900	418060750	9050	9050	9050	9050	0
229	20240702	164800	418060750	9050	9050	9050	9050	0
230	20240702	164700	418060750	9050	9050	9050	9050	0
231	20240702	164600	418060750	9050	9050	9050	9050	0
232	20240702	164500	418060750	9050	9050	9050	9050	0
233	20240702	164400	418060750	9050	9050	9050	9050	0
234	20240702	164300	418060750	9050	9050	9050	9050	0
235	20240702	164200	418060750	9050	9050	9050	9050	0
236	20240702	164100	418060750	9050	9050	9050	9050	0
237	20240702	164000	418060750	9050	9050	9050	9050	0
238	20240702	163900	418060750	9050	9050	9050	9050	0
239	20240702	163800	418060750	9050	9050	9050	9050	0
240	20240702	163700	418060750	9050	9050	9050	9050	0
241	20240702	163600	418060750	9050	9050	9050	9050	0
242	20240702	163500	418060750	9050	9050	9050	9050	104
243	20240702	163400	418060750	9050	9050	9050	9050	0
244	20240702	163300	418060750	9050	9050	9050	9050	0
245	20240702	163200	418060750	9050	9050	9050	9050	0
246	20240702	163100	418060750	9050	9050	9050	9050	0
247	20240702	163000	418060750	9050	9050	9050	9050	0
248	20240702	162900	418060750	9050	9050	9050	9050	0
249	20240702	162800	418060750	9050	9050	9050	9050	0
250	20240702	162700	418060750	9050	9050	9050	9050	0
251	20240702	162600	418060750	9050	9050	9050	9050	0
252	20240702	162500	418060750	9050	9050	9050	9050	0
253	20240702	162400	418060750	9050	9050	9050	9050	0
254	20240702	162300	418060750	9050	9050	9050	9050	0
255	20240702	162200	418060750	9050	9050	9050	9050	0
256	20240702	162100	418060750	9050	9050	9050	9050	0
257	20240702	162000	418060750	9050	9050	9050	9050	0
258	20240702	161900	418060750	9050	9050	9050	9050	0
259	20240702	161800	418060750	9050	9050	9050	9050	0
260	20240702	161700	418060750	9050	9050	9050	9050	0
261	20240702	161600	418060750	9050	9050	9050	9050	0
262	20240702	161500	418060750	9050	9050	9050	9050	0
263	20240702	161400	418060750	9050	9050	9050	9050	0
264	20240702	161300	418060750	9050	9050	9050	9050	0
265	20240702	161200	418060750	9050	9050	9050	9050	0
266	20240702	161100	418060750	9050	9050	9050	9050	0
267	20240702	161000	418060750	9050	9050	9050	9050	0
268	20240702	160900	418060750	9050	9050	9050	9050	0
269	20240702	160800	418060750	9050	9050	9050	9050	0
270	20240702	160700	418060750	9050	9050	9050	9050	0
271	20240702	160600	418060750	9050	9050	9050	9050	0
272	20240702	160500	418060750	9050	9050	9050	9050	104
273	20240702	160400	418060750	9050	9050	9050	9050	0
274	20240702	160300	418060750	9050	9050	9050	9050	0
275	20240702	160200	418060750	9050	9050	9050	9050	0
276	20240702	160100	418060750	9050	9050	9050	9050	0
277	20240702	160000	418060750	9050	9050	9050	9050	0
278	20240702	155900	418060750	9050	9050	9050	9050	0
279	20240702	155800	418060750	9050	9050	9050	9050	0
280	20240702	155700	418060750	9050	9050	9050	9050	0
281	20240702	155600	418060750	9050	9050	9050	9050	0
282	20240702	155500	418060750	9050	9050	9050	9050	0
283	20240702	155400	418060750	9050	9050	9050	9050	0
284	20240702	155300	418060750	9050	9050	9050	9050	0
285	20240702	155200	418060750	9050	9050	9050	9050	0
286	20240702	155100	418060750	9050	9050	9050	9050	0
287	20240702	155000	418060750	9050	9050	9050	9050	0
288	20240702	154900	418060750	9050	9050	9050	9050	0
289	20240702	154800	418060750	9050	9050	9050	9050	0
290	20240702	154700	418060750	9050	9050	9050	9050	0
291	20240702	154600	418060750	9050	9050	9050	9050	0
292	20240702	154500	418060750	9050	9050	9050	9050	0
293	20240702	154400	418060750	9050	9050	9050	9050	0
294	20240702	154300	418060750	9050	9050	9050	9050	0
295	20240702	154200	418060750	9050	9050	9050	9050	0
296	20240702	154100	418060750	9050	9050	9050	9050	0
297	20240702	154000	418060750	9050	9050	9050	9050	0
298	20240702	153900	418060750	9050	9050	9050	9050	0
299	20240702	153800	418060750	9050	9050	9050	9050	0
300	20240702	153700	418060750	9050	9050	9050	9050	0
301	20240702	153600	418060750	9050	9050	9050	9050	0
302	20240702	153500	418060750	9050	9050	9050	9050	104
303	20240702	153400	418060750	9050	9050	9050	9050	0
304	20240702	153300	418060750	9050	9050	9050	9050	0
305	20240702	153200	418060750	9050	9050	9050	9050	0
306	20240702	153100	418060750	9050	9050	9050	9050	0
307	20240702	153000	418060750	9050	9050	9050	9050	104
308	20240702	152900	417119550	9050	9050	9050	9050	0
309	20240702	152800	417119550	9050	9050	9050	9050	0
310	20240702	152700	417119550	9050	9050	9050	9050	0
311	20240702	152600	417119550	9050	9050	9050	9050	0
312	20240702	152500	417119550	9050	9050	9050	9050	0
313	20240702	152400	417119550	9050	9050	9050	9050	0
314	20240702	152300	417119550	9050	9050	9050	9050	0
315	20240702	152200	417119550	9050	9050	9050	9050	0
316	20240702	152100	417119550	9050	9050	9050	9050	0
317	20240702	152000	417119550	9050	9050	9050	9050	0
318	20240702	151900	417119550	9050	9050	9050	9050	0
319	20240702	151800	417119550	9050	9050	9050	9050	0
320	20240702	151700	417119550	9050	9050	9050	9050	1
321	20240702	151600	417110500	9040	9040	9040	9040	51
322	20240702	151500	416649460	9040	8990	9040	8990	26
323	20240702	151400	416415670	8970	8970	8970	8970	0
324	20240702	151300	416415670	8970	9030	9030	8970	377
325	20240702	151200	413025750	9040	9040	9040	9040	0
326	20240702	151100	413025750	9040	9040	9040	9040	0
327	20240702	151000	413025750	9040	9040	9040	9040	1
328	20240702	150900	413016710	9030	9030	9030	9030	460
329	20240702	150800	408862910	9030	9030	9030	9030	0
330	20240702	150700	408862910	9030	9030	9030	9030	0
331	20240702	150600	408862910	9030	9030	9030	9030	0
332	20240702	150500	408862910	9030	9030	9030	9030	0
333	20240702	150400	408862910	9030	9030	9030	9030	0
334	20240702	150300	408862910	9030	9030	9030	9030	0
335	20240702	150200	408862910	9030	9030	9030	9030	0
336	20240702	150100	408862910	9030	9030	9030	9030	1
337	20240702	150000	408853880	9030	9030	9030	9030	1
338	20240702	145900	408844850	9000	9000	9000	9000	0
339	20240702	145800	408844850	9000	9000	9000	9000	0
340	20240702	145700	408844850	9000	9000	9000	9000	0
341	20240702	145600	408844850	9000	9000	9000	9000	54
342	20240702	145500	408358850	9000	9000	9000	9000	0
343	20240702	145400	408358850	9000	9020	9020	9000	55
344	20240702	145300	407863650	9060	9060	9060	9060	1
345	20240702	145200	407854590	9010	9010	9010	9010	0
346	20240702	145100	407854590	9010	9010	9010	9010	0
347	20240702	145000	407854590	9010	9010	9010	9010	550
348	20240702	144900	402899090	9020	9030	9030	9020	122
349	20240702	144800	401798600	9070	9070	9070	9070	0
350	20240702	144700	401798600	9070	9070	9070	9070	0
351	20240702	144600	401798600	9070	9070	9070	9070	0
352	20240702	144500	401798600	9070	9070	9070	9070	0
353	20240702	144400	401798600	9070	9050	9070	9050	91
354	20240702	144300	400974990	9070	9020	9070	9010	718
355	20240702	144200	394482910	9060	9060	9060	9060	0
356	20240702	144100	394482910	9060	9050	9060	9050	315
357	20240702	144000	391630160	9050	9050	9050	9050	1
358	20240702	143900	391621110	8900	9020	9020	8900	2200
359	20240702	143800	372025890	9060	9060	9060	9060	0
360	20240702	143700	372025890	9060	9050	9060	9010	1014
361	20240702	143600	362880220	9030	9030	9030	9030	12
362	20240702	143500	362771860	9030	9030	9030	9030	1
363	20240702	143400	362762830	9040	9040	9040	9040	30
364	20240702	143300	362491630	9070	9070	9070	9070	0
365	20240702	143200	362491630	9070	9070	9070	9070	0
366	20240702	143100	362491630	9070	9070	9070	9070	0
367	20240702	143000	362491630	9070	9070	9070	9070	7
368	20240702	142900	362428140	9070	9070	9070	9070	31
369	20240702	142800	362146970	9070	9070	9070	9070	0
370	20240702	142700	362146970	9070	9060	9070	9060	137
371	20240702	142600	360905700	9030	9030	9050	9030	702
372	20240702	142500	354556230	9020	9020	9020	9020	10
373	20240702	142400	354466030	9040	9010	9040	9010	619
374	20240702	142300	348886190	9010	9010	9010	9010	0
375	20240702	142200	348886190	9010	9010	9010	9010	0
376	20240702	142100	348886190	9010	9010	9010	9010	0
377	20240702	142000	348886190	9010	9010	9010	9010	0
378	20240702	141900	348886190	9010	9010	9010	9010	55
379	20240702	141800	348390640	9010	9010	9010	9010	0
380	20240702	141700	348390640	9010	9010	9010	9010	0
381	20240702	141600	348390640	9010	9010	9010	9010	0
382	20240702	141500	348390640	9010	9010	9010	9010	0
383	20240702	141400	348390640	9010	9010	9010	9010	18
384	20240702	141300	348228460	9010	9010	9010	9010	10
385	20240702	141200	348138360	9020	9020	9020	9020	2
386	20240702	141100	348120320	9010	9010	9010	9010	170
387	20240702	141000	346588620	9010	9010	9010	9010	100
388	20240702	140900	345687620	9010	9010	9010	9010	0
389	20240702	140800	345687620	9010	9010	9010	9010	0
390	20240702	140700	345687620	9010	9010	9010	9010	113
391	20240702	140600	344669490	9010	9010	9010	9010	20
392	20240702	140500	344489290	9010	9010	9010	9010	0
393	20240702	140400	344489290	9010	9000	9010	9000	589
394	20240702	140300	339183000	9010	9010	9010	9010	0
395	20240702	140200	339183000	9010	9010	9010	9010	0
396	20240702	140100	339183000	9010	9010	9010	9010	6
397	20240702	140000	339128940	9010	8900	9010	8900	1382
398	20240702	135900	326697140	8950	8950	8950	8950	5
399	20240702	135800	326652390	8970	9000	9000	8970	22
400	20240702	135700	326454820	9000	9000	9000	9000	0
401	20240702	135600	326454820	9000	9000	9000	9000	10
402	20240702	135500	326364820	9010	9010	9010	9010	0
403	20240702	135400	326364820	9010	9010	9010	9010	0
404	20240702	135300	326364820	9010	9010	9010	9010	0
405	20240702	135200	326364820	9010	9010	9010	9010	0
406	20240702	135100	326364820	9010	9010	9010	9010	0
407	20240702	135000	326364820	9010	9010	9010	9010	0
408	20240702	134900	326364820	9010	9030	9030	9010	581
409	20240702	134800	321129910	9030	8980	9030	8980	4735
410	20240702	134700	278466970	8980	8960	8980	8960	55
411	20240702	134600	277974150	8960	8920	8960	8920	5547
412	20240702	134500	228387550	8950	8950	8950	8950	0
413	20240702	134400	228387550	8950	8920	8950	8920	197
414	20240702	134300	226630160	8920	8910	8920	8910	50
415	20240702	134200	226184650	8900	8910	8910	8900	152
416	20240702	134100	224831840	8920	8920	8920	8920	1
417	20240702	134000	224822920	8920	8820	8920	8820	2051
418	20240702	133900	206599480	8840	8840	8840	8840	1
419	20240702	133800	206590640	8860	8860	8860	8860	0
420	20240702	133700	206590640	8860	8860	8860	8860	0
421	20240702	133600	206590640	8860	8860	8860	8860	0
422	20240702	133500	206590640	8860	8860	8860	8860	0
423	20240702	133400	206590640	8860	8860	8860	8860	0
424	20240702	133300	206590640	8860	8860	8860	8860	0
425	20240702	133200	206590640	8860	8860	8860	8860	0
426	20240702	133100	206590640	8860	8860	8860	8860	2
427	20240702	133000	206572920	8870	8870	8870	8870	1
428	20240702	132900	206564050	8880	8880	8880	8880	0
429	20240702	132800	206564050	8880	8880	8880	8880	0
430	20240702	132700	206564050	8880	8880	8880	8880	0
431	20240702	132600	206564050	8880	8820	8880	8820	2
432	20240702	132500	206546350	8810	8810	8810	8810	1555
433	20240702	132400	192846800	8820	8860	8860	8820	359
434	20240702	132300	189680160	8840	8840	8840	8840	58
435	20240702	132200	189167440	8870	8870	8870	8870	1
436	20240702	132100	189158570	8880	8880	8880	8880	0
437	20240702	132000	189158570	8880	8880	8880	8880	0
438	20240702	131900	189158570	8880	8880	8880	8880	0
439	20240702	131800	189158570	8880	8880	8880	8880	0
440	20240702	131700	189158570	8880	8880	8880	8880	0
441	20240702	131600	189158570	8880	8860	8880	8840	71
442	20240702	131500	188530390	8880	8880	8880	8880	0
443	20240702	131400	188530390	8880	8880	8880	8880	0
444	20240702	131300	188530390	8880	8880	8880	8880	0
445	20240702	131200	188530390	8880	8880	8880	8880	0
446	20240702	131100	188530390	8880	8880	8880	8880	0
447	20240702	131000	188530390	8880	8880	8880	8880	1
448	20240702	130900	188521510	8850	8850	8850	8850	0
449	20240702	130800	188521510	8850	8850	8850	8850	10
450	20240702	130700	188433010	8880	8880	8880	8880	0
451	20240702	130600	188433010	8880	8880	8880	8880	0
452	20240702	130500	188433010	8880	8880	8880	8880	0
453	20240702	130400	188433010	8880	8880	8880	8880	0
454	20240702	130300	188433010	8880	8880	8880	8880	1
455	20240702	130200	188424130	8880	8880	8880	8880	0
456	20240702	130100	188424130	8880	8880	8880	8880	1
457	20240702	130000	188415250	8880	8880	8880	8880	0
458	20240702	125900	188415250	8880	8880	8880	8880	20
459	20240702	125800	188237650	8880	8880	8880	8880	0
460	20240702	125700	188237650	8880	8880	8880	8880	1
461	20240702	125600	188228770	8880	8880	8880	8880	0
462	20240702	125500	188228770	8880	8880	8880	8880	0
463	20240702	125400	188228770	8880	8880	8880	8880	3
464	20240702	125300	188202130	8880	8880	8880	8880	0
465	20240702	125200	188202130	8880	8880	8880	8880	0
466	20240702	125100	188202130	8880	8880	8880	8880	0
467	20240702	125000	188202130	8880	8880	8880	8880	1
468	20240702	124900	188193250	8880	8880	8880	8880	0
469	20240702	124800	188193250	8880	8880	8880	8880	0
470	20240702	124700	188193250	8880	8880	8880	8880	0
471	20240702	124600	188193250	8880	8880	8880	8880	30
472	20240702	124500	187926850	8880	8880	8880	8880	1
473	20240702	124400	187917970	8820	8820	8820	8820	0
474	20240702	124300	187917970	8820	8820	8820	8820	200
475	20240702	124200	186153970	8820	8820	8820	8820	0
476	20240702	124100	186153970	8820	8820	8820	8820	0
477	20240702	124000	186153970	8820	8820	8820	8820	120
478	20240702	123900	185095570	8820	8820	8820	8820	0
479	20240702	123800	185095570	8820	8820	8820	8820	0
480	20240702	123700	185095570	8820	8820	8820	8820	0
481	20240702	123600	185095570	8820	8820	8820	8820	292
482	20240702	123500	182520130	8820	8820	8820	8820	0
483	20240702	123400	182520130	8820	8820	8820	8820	0
484	20240702	123300	182520130	8820	8820	8820	8820	0
485	20240702	123200	182520130	8820	8820	8820	8820	0
486	20240702	123100	182520130	8820	8820	8820	8820	0
487	20240702	123000	182520130	8820	8820	8820	8820	0
488	20240702	122900	182520130	8820	8820	8820	8820	94
489	20240702	122800	181691050	8820	8820	8820	8820	0
490	20240702	122700	181691050	8820	8820	8820	8820	0
491	20240702	122600	181691050	8820	8820	8820	8820	0
492	20240702	122500	181691050	8820	8820	8820	8820	0
493	20240702	122400	181691050	8820	8820	8820	8820	0
494	20240702	122300	181691050	8820	8820	8820	8820	0
495	20240702	122200	181691050	8820	8820	8820	8820	0
496	20240702	122100	181691050	8820	8820	8820	8820	229
497	20240702	122000	179671270	8820	8820	8820	8820	0
498	20240702	121900	179671270	8820	8820	8820	8820	0
499	20240702	121800	179671270	8820	8820	8820	8820	0
500	20240702	121700	179671270	8820	8820	8820	8820	0
501	20240702	121600	179671270	8820	8820	8820	8820	0
502	20240702	121500	179671270	8820	8820	8820	8820	0
503	20240702	121400	179671270	8820	8820	8820	8820	0
504	20240702	121300	179671270	8820	8820	8820	8820	0
505	20240702	121200	179671270	8820	8820	8820	8820	0
506	20240702	121100	179671270	8820	8820	8820	8820	63
507	20240702	121000	179115610	8820	8820	8820	8820	0
508	20240702	120900	179115610	8820	8820	8820	8820	1
509	20240702	120800	179106790	8840	8840	8840	8840	1
510	20240702	120700	179097950	8820	8820	8820	8820	48
511	20240702	120600	178674590	8840	8840	8840	8840	76
512	20240702	120500	178002750	8840	8840	8840	8840	63
513	20240702	120400	177445830	8840	8840	8840	8840	0
514	20240702	120300	177445830	8840	8840	8840	8840	0
515	20240702	120200	177445830	8840	8840	8840	8840	0
516	20240702	120100	177445830	8840	8840	8840	8840	93
517	20240702	120000	176623710	8820	8820	8820	8810	54
518	20240702	115900	176147780	8810	8810	8810	8810	0
519	20240702	115800	176147780	8810	8810	8810	8810	0
520	20240702	115700	176147780	8810	8810	8810	8810	0
521	20240702	115600	176147780	8810	8810	8810	8810	0
522	20240702	115500	176147780	8810	8810	8810	8810	0
523	20240702	115400	176147780	8810	8810	8810	8810	0
524	20240702	115300	176147780	8810	8810	8810	8810	0
525	20240702	115200	176147780	8810	8810	8810	8810	0
526	20240702	115100	176147780	8810	8810	8810	8810	0
527	20240702	115000	176147780	8810	8810	8810	8810	0
528	20240702	114900	176147780	8810	8810	8820	8810	471
529	20240702	114800	171998260	8800	8830	8830	8800	1128
530	20240702	114700	162062730	8850	8850	8850	8850	0
531	20240702	114600	162062730	8850	8850	8850	8850	100
532	20240702	114500	161177730	8850	8850	8850	8850	0
533	20240702	114400	161177730	8850	8850	8850	8850	0
534	20240702	114300	161177730	8850	8850	8850	8850	0
535	20240702	114200	161177730	8850	8850	8850	8850	10
536	20240702	114100	161089230	8890	8890	8890	8890	0
537	20240702	114000	161089230	8890	8890	8890	8890	0
538	20240702	113900	161089230	8890	8890	8890	8890	5
539	20240702	113800	161044780	8890	8890	8890	8890	0
540	20240702	113700	161044780	8890	8890	8890	8890	0
541	20240702	113600	161044780	8890	8890	8890	8890	0
542	20240702	113500	161044780	8890	8820	8890	8820	155
543	20240702	113400	159673830	8820	8830	8830	8820	700
544	20240702	113300	153498920	8880	8880	8880	8880	0
545	20240702	113200	153498920	8880	8880	8880	8880	0
546	20240702	113100	153498920	8880	8880	8880	8880	0
547	20240702	113000	153498920	8880	8880	8880	8880	55
548	20240702	112900	153010520	8880	8880	8880	8880	10
549	20240702	112800	152921720	8830	8830	8830	8830	498
550	20240702	112700	148524380	8840	8840	8840	8840	600
551	20240702	112600	143220380	8840	8860	8860	8840	603
552	20240702	112500	137881760	8880	8880	8880	8880	0
553	20240702	112400	137881760	8880	8880	8880	8880	0
554	20240702	112300	137881760	8880	8880	8880	8880	0
555	20240702	112200	137881760	8880	8880	8880	8880	3
556	20240702	112100	137855120	8880	8880	8880	8880	0
557	20240702	112000	137855120	8880	8880	8880	8880	1
558	20240702	111900	137846240	8890	8890	8890	8890	0
559	20240702	111800	137846240	8890	8890	8890	8890	0
560	20240702	111700	137846240	8890	8880	8890	8880	2
561	20240702	111600	137828470	8870	8870	8870	8870	70
562	20240702	111500	137207570	8880	8880	8880	8880	49
563	20240702	111400	136772450	8890	8890	8890	8890	0
564	20240702	111300	136772450	8890	8890	8890	8890	29
565	20240702	111200	136514640	8890	8890	8890	8890	60
566	20240702	111100	135981240	8890	8890	8890	8890	0
567	20240702	111000	135981240	8890	8890	8890	8890	0
568	20240702	110900	135981240	8890	8880	8890	8880	115
569	20240702	110800	134960030	8880	8880	8880	8880	3
570	20240702	110700	134933390	8880	8880	8880	8880	0
571	20240702	110600	134933390	8880	8880	8880	8880	0
572	20240702	110500	134933390	8880	8880	8880	8880	0
573	20240702	110400	134933390	8880	8880	8880	8880	2
574	20240702	110300	134915630	8880	8880	8880	8880	0
575	20240702	110200	134915630	8880	8880	8880	8880	0
576	20240702	110100	134915630	8880	8880	8880	8880	0
577	20240702	110000	134915630	8880	8880	8880	8880	1
578	20240702	105900	134906750	8880	8880	8880	8880	2
579	20240702	105800	134888990	8880	8880	8880	8880	8
580	20240702	105700	134817950	8880	8880	8880	8880	0
581	20240702	105600	134817950	8880	8880	8880	8880	0
582	20240702	105500	134817950	8880	8880	8880	8880	2
583	20240702	105400	134800190	8880	8880	8880	8880	0
584	20240702	105300	134800190	8880	8880	8880	8880	5
585	20240702	105200	134755790	8890	8890	8890	8890	31
586	20240702	105100	134480200	8890	8890	8890	8890	0
587	20240702	105000	134480200	8890	8890	8890	8890	0
588	20240702	104900	134480200	8890	8890	8890	8890	0
589	20240702	104800	134480200	8890	8890	8890	8890	1
590	20240702	104700	134471310	8890	8890	8890	8890	2
591	20240702	104600	134453530	8890	8890	8890	8890	1
592	20240702	104500	134444640	8890	8890	8890	8890	0
593	20240702	104400	134444640	8890	8890	8890	8890	1
594	20240702	104300	134435750	8850	8850	8850	8850	0
595	20240702	104200	134435750	8850	8860	8890	8850	543
596	20240702	104100	129624880	8860	8870	8870	8860	494
597	20240702	104000	125247990	8880	8880	8880	8880	1
598	20240702	103900	125239110	8880	8880	8880	8880	5
599	20240702	103800	125194710	8890	8890	8890	8890	0
600	20240702	103700	125194710	8890	8890	8890	8890	0
601	20240702	103600	125194710	8890	8890	8890	8890	10
602	20240702	103500	125105810	8890	8890	8890	8890	0
603	20240702	103400	125105810	8890	8890	8890	8890	1
604	20240702	103300	125096920	8890	8890	8890	8890	0
605	20240702	103200	125096920	8890	8890	8890	8890	0
606	20240702	103100	125096920	8890	8870	8890	8870	74
607	20240702	103000	124440520	8870	8870	8870	8870	94
608	20240702	102900	123606740	8890	8890	8890	8890	0
609	20240702	102800	123606740	8890	8890	8890	8890	1
610	20240702	102700	123597850	8890	8890	8890	8890	5
611	20240702	102600	123553400	8870	8870	8870	8870	206
612	20240702	102500	121726180	8870	8870	8870	8870	0
613	20240702	102400	121726180	8870	8870	8870	8870	1
614	20240702	102300	121717310	8850	8850	8850	8850	0
615	20240702	102200	121717310	8850	8850	8850	8850	1
616	20240702	102100	121708460	8870	8870	8870	8870	0
617	20240702	102000	121708460	8870	8870	8870	8870	0
618	20240702	101900	121708460	8870	8870	8870	8870	0
619	20240702	101800	121708460	8870	8870	8870	8870	793
620	20240702	101700	114674550	8880	8850	8880	8850	334
621	20240702	101600	111714030	8850	8850	8850	8840	689
622	20240702	101500	105619380	8850	8860	8860	8850	1120
623	20240702	101400	95703840	8860	8860	8860	8860	0
624	20240702	101300	95703840	8860	8860	8860	8860	0
625	20240702	101200	95703840	8860	8860	8860	8860	1
626	20240702	101100	95694980	8870	8870	8870	8870	20
627	20240702	101000	95517580	8870	8870	8870	8870	60
628	20240702	100900	94985380	8870	8870	8870	8870	12
629	20240702	100800	94878940	8870	8870	8870	8870	0
630	20240702	100700	94878940	8870	8870	8870	8870	0
631	20240702	100600	94878940	8870	8870	8870	8870	0
632	20240702	100500	94878940	8870	8870	8870	8870	0
633	20240702	100400	94878940	8870	8870	8870	8870	0
634	20240702	100300	94878940	8870	8870	8870	8870	100
635	20240702	100200	93991940	8870	8870	8870	8870	18
636	20240702	100100	93832280	8890	8890	8890	8890	0
637	20240702	100000	93832280	8890	8890	8890	8890	0
638	20240702	095900	93832280	8890	8890	8890	8890	0
639	20240702	095800	93832280	8890	8890	8890	8890	1
640	20240702	095700	93823390	8890	8890	8890	8890	1
641	20240702	095600	93814500	8860	8890	8890	8860	180
642	20240702	095500	92217300	8890	8890	8890	8890	0
643	20240702	095400	92217300	8890	8890	8890	8890	2
644	20240702	095300	92199520	8860	8860	8860	8860	0
645	20240702	095200	92199520	8860	8860	8860	8860	0
646	20240702	095100	92199520	8860	8860	8860	8860	10
647	20240702	095000	92110920	8860	8860	8860	8860	0
648	20240702	094900	92110920	8860	8860	8860	8860	0
649	20240702	094800	92110920	8860	8860	8860	8860	0
650	20240702	094700	92110920	8860	8860	8860	8860	0
651	20240702	094600	92110920	8860	8860	8860	8860	0
652	20240702	094500	92110920	8860	8880	8880	8860	797
653	20240702	094400	85042640	8950	8940	8950	8880	98
654	20240702	094300	84172200	8940	8940	8940	8940	0
655	20240702	094200	84172200	8940	8940	8940	8940	0
656	20240702	094100	84172200	8940	8850	8940	8840	2021
657	20240702	094000	66114850	8840	8850	8850	8840	519
658	20240702	093900	61521710	8860	8880	8880	8860	861
659	20240702	093800	53887670	8890	8890	8890	8890	0
660	20240702	093700	53887670	8890	8890	8890	8890	0
661	20240702	093600	53887670	8890	8890	8890	8890	19
662	20240702	093500	53718760	8890	8940	8940	8880	522
663	20240702	093400	49082040	8940	8940	8940	8940	1
664	20240702	093300	49073100	8890	8890	8890	8890	0
665	20240702	093200	49073100	8890	8890	8890	8890	150
666	20240702	093100	47739600	8890	8890	8890	8890	0
667	20240702	093000	47739600	8890	8890	8890	8890	0
668	20240702	092900	47739600	8890	8890	8890	8890	0
669	20240702	092800	47739600	8890	8890	8890	8890	120
670	20240702	092700	46672800	8890	8890	8890	8890	111
671	20240702	092600	45686010	8890	8910	8910	8890	196
672	20240702	092500	43943510	8900	8910	8910	8900	1175
673	20240702	092400	33485970	8910	8930	8930	8910	301
674	20240702	092300	30803430	8930	8930	8930	8930	35
675	20240702	092200	30490880	8930	8930	8930	8930	5
676	20240702	092100	30446230	8920	8920	8920	8920	30
677	20240702	092000	30178630	8910	8910	8910	8910	0
678	20240702	091900	30178630	8910	8910	8910	8910	122
679	20240702	091800	29091610	8930	8930	8930	8930	0
680	20240702	091700	29091610	8930	8930	8930	8930	41
681	20240702	091600	28725480	8930	8930	8930	8930	0
682	20240702	091500	28725480	8930	8930	8930	8930	104
683	20240702	091400	27796760	8940	8940	8940	8940	0
684	20240702	091300	27796760	8940	8940	8940	8940	25
685	20240702	091200	27573260	8930	8930	8930	8930	44
686	20240702	091100	27180340	8900	8890	8900	8890	572
687	20240702	091000	22093260	8900	8900	8900	8900	273
688	20240702	090900	19663560	8900	8920	8920	8900	1043
689	20240702	090800	10364690	8930	8940	8940	8930	325
690	20240702	090700	7461240	8940	8960	8960	8940	70
691	20240702	090600	6835250	8960	8960	8960	8960	0
692	20240702	090500	6835250	8960	8960	8960	8960	0
693	20240702	090400	6835250	8960	8960	8960	8960	35
694	20240702	090300	6521650	8960	8960	8960	8960	0
695	20240702	090200	6521650	8960	8960	8960	8940	297
696	20240702	090100	3864070	8960	8970	8970	8960	314
697	20240702	090000	1049490	8970	8970	8970	8970	117