KissMeData/034810/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	192000	263245900	7960	7960	7960	7960	1359
3	20240704	191900	263245900	7960	7960	7960	7960	0
4	20240704	191800	263245900	7960	7960	7960	7960	0
5	20240704	191700	263245900	7960	7960	7960	7960	0
6	20240704	191600	263245900	7960	7960	7960	7960	0
7	20240704	191500	263245900	7960	7960	7960	7960	0
8	20240704	191400	263245900	7960	7960	7960	7960	0
9	20240704	191300	263245900	7960	7960	7960	7960	0
10	20240704	191200	263245900	7960	7960	7960	7960	0
11	20240704	191100	263245900	7960	7960	7960	7960	0
12	20240704	191000	263245900	7960	7960	7960	7960	0
13	20240704	190900	263245900	7960	7960	7960	7960	0
14	20240704	190800	263245900	7960	7960	7960	7960	0
15	20240704	190700	263245900	7960	7960	7960	7960	0
16	20240704	190600	263245900	7960	7960	7960	7960	0
17	20240704	190500	263245900	7960	7960	7960	7960	0
18	20240704	190400	263245900	7960	7960	7960	7960	0
19	20240704	190300	263245900	7960	7960	7960	7960	0
20	20240704	190200	263245900	7960	7960	7960	7960	0
21	20240704	190100	263245900	7960	7960	7960	7960	0
22	20240704	190000	263245900	7960	7960	7960	7960	0
23	20240704	185900	263245900	7960	7960	7960	7960	0
24	20240704	185800	263245900	7960	7960	7960	7960	0
25	20240704	185700	263245900	7960	7960	7960	7960	0
26	20240704	185600	263245900	7960	7960	7960	7960	0
27	20240704	185500	263245900	7960	7960	7960	7960	0
28	20240704	185400	263245900	7960	7960	7960	7960	0
29	20240704	185300	263245900	7960	7960	7960	7960	0
30	20240704	185200	263245900	7960	7960	7960	7960	0
31	20240704	185100	263245900	7960	7960	7960	7960	0
32	20240704	185000	263245900	7960	7960	7960	7960	1359
33	20240704	184900	263245900	7960	7960	7960	7960	0
34	20240704	184800	263245900	7960	7960	7960	7960	0
35	20240704	184700	263245900	7960	7960	7960	7960	0
36	20240704	184600	263245900	7960	7960	7960	7960	0
37	20240704	184500	263245900	7960	7960	7960	7960	0
38	20240704	184400	263245900	7960	7960	7960	7960	0
39	20240704	184300	263245900	7960	7960	7960	7960	0
40	20240704	184200	263245900	7960	7960	7960	7960	0
41	20240704	184100	263245900	7960	7960	7960	7960	0
42	20240704	184000	263245900	7960	7960	7960	7960	0
43	20240704	183900	263245900	7960	7960	7960	7960	0
44	20240704	183800	263245900	7960	7960	7960	7960	0
45	20240704	183700	263245900	7960	7960	7960	7960	0
46	20240704	183600	263245900	7960	7960	7960	7960	0
47	20240704	183500	263245900	7960	7960	7960	7960	0
48	20240704	183400	263245900	7960	7960	7960	7960	0
49	20240704	183300	263245900	7960	7960	7960	7960	0
50	20240704	183200	263245900	7960	7960	7960	7960	0
51	20240704	183100	263245900	7960	7960	7960	7960	0
52	20240704	183000	263245900	7960	7960	7960	7960	0
53	20240704	182900	263245900	7960	7960	7960	7960	0
54	20240704	182800	263245900	7960	7960	7960	7960	0
55	20240704	182700	263245900	7960	7960	7960	7960	0
56	20240704	182600	263245900	7960	7960	7960	7960	0
57	20240704	182500	263245900	7960	7960	7960	7960	0
58	20240704	182400	263245900	7960	7960	7960	7960	0
59	20240704	182300	263245900	7960	7960	7960	7960	0
60	20240704	182200	263245900	7960	7960	7960	7960	0
61	20240704	182100	263245900	7960	7960	7960	7960	0
62	20240704	182000	263245900	7960	7960	7960	7960	1359
63	20240704	181900	263245900	7960	7960	7960	7960	0
64	20240704	181800	263245900	7960	7960	7960	7960	0
65	20240704	181700	263245900	7960	7960	7960	7960	0
66	20240704	181600	263245900	7960	7960	7960	7960	0
67	20240704	181500	263245900	7960	7960	7960	7960	0
68	20240704	181400	263245900	7960	7960	7960	7960	0
69	20240704	181300	263245900	7960	7960	7960	7960	0
70	20240704	181200	263245900	7960	7960	7960	7960	0
71	20240704	181100	263245900	7960	7960	7960	7960	0
72	20240704	181000	263245900	7960	7960	7960	7960	0
73	20240704	180900	263245900	7960	7960	7960	7960	0
74	20240704	180800	263245900	7960	7960	7960	7960	0
75	20240704	180700	263245900	7960	7960	7960	7960	0
76	20240704	180600	263245900	7960	7960	7960	7960	0
77	20240704	180500	263245900	7960	7960	7960	7960	0
78	20240704	180400	263245900	7960	7960	7960	7960	0
79	20240704	180300	263245900	7960	7960	7960	7960	0
80	20240704	180200	263245900	7960	7960	7960	7960	0
81	20240704	180100	263245900	7960	7960	7960	7960	0
82	20240704	180000	263245900	7960	7960	7960	7960	0
83	20240704	175900	263245900	7960	7960	7960	7960	0
84	20240704	175800	263245900	7960	7960	7960	7960	0
85	20240704	175700	263245900	7960	7960	7960	7960	0
86	20240704	175600	263245900	7960	7960	7960	7960	0
87	20240704	175500	263245900	7960	7960	7960	7960	0
88	20240704	175400	263245900	7960	7960	7960	7960	0
89	20240704	175300	263245900	7960	7960	7960	7960	0
90	20240704	175200	263245900	7960	7960	7960	7960	0
91	20240704	175100	263245900	7960	7960	7960	7960	0
92	20240704	175000	263245900	7960	7960	7960	7960	1359
93	20240704	174900	263245900	7960	7960	7960	7960	0
94	20240704	174800	263245900	7960	7960	7960	7960	0
95	20240704	174700	263245900	7960	7960	7960	7960	0
96	20240704	174600	263245900	7960	7960	7960	7960	0
97	20240704	174500	263245900	7960	7960	7960	7960	0
98	20240704	174400	263245900	7960	7960	7960	7960	0
99	20240704	174300	263245900	7960	7960	7960	7960	0
100	20240704	174200	263245900	7960	7960	7960	7960	0
101	20240704	174100	263245900	7960	7960	7960	7960	0
102	20240704	174000	263245900	7960	7960	7960	7960	0
103	20240704	173900	263245900	7960	7960	7960	7960	0
104	20240704	173800	263245900	7960	7960	7960	7960	0
105	20240704	173700	263245900	7960	7960	7960	7960	0
106	20240704	173600	263245900	7960	7960	7960	7960	0
107	20240704	173500	263245900	7960	7960	7960	7960	0
108	20240704	173400	263245900	7960	7960	7960	7960	0
109	20240704	173300	263245900	7960	7960	7960	7960	0
110	20240704	173200	263245900	7960	7960	7960	7960	0
111	20240704	173100	263245900	7960	7960	7960	7960	0
112	20240704	173000	263245900	7960	7960	7960	7960	0
113	20240704	172900	263245900	7960	7960	7960	7960	0
114	20240704	172800	263245900	7960	7960	7960	7960	0
115	20240704	172700	263245900	7960	7960	7960	7960	0
116	20240704	172600	263245900	7960	7960	7960	7960	0
117	20240704	172500	263245900	7960	7960	7960	7960	0
118	20240704	172400	263245900	7960	7960	7960	7960	0
119	20240704	172300	263245900	7960	7960	7960	7960	0
120	20240704	172200	263245900	7960	7960	7960	7960	0
121	20240704	172100	263245900	7960	7960	7960	7960	0
122	20240704	172000	263245900	7960	7960	7960	7960	1359
123	20240704	171900	263245900	7960	7960	7960	7960	0
124	20240704	171800	263245900	7960	7960	7960	7960	0
125	20240704	171700	263245900	7960	7960	7960	7960	0
126	20240704	171600	263245900	7960	7960	7960	7960	0
127	20240704	171500	263245900	7960	7960	7960	7960	0
128	20240704	171400	263245900	7960	7960	7960	7960	0
129	20240704	171300	263245900	7960	7960	7960	7960	0
130	20240704	171200	263245900	7960	7960	7960	7960	0
131	20240704	171100	263245900	7960	7960	7960	7960	0
132	20240704	171000	263245900	7960	7960	7960	7960	0
133	20240704	170900	263245900	7960	7960	7960	7960	0
134	20240704	170800	263245900	7960	7960	7960	7960	0
135	20240704	170700	263245900	7960	7960	7960	7960	0
136	20240704	170600	263245900	7960	7960	7960	7960	0
137	20240704	170500	263245900	7960	7960	7960	7960	0
138	20240704	170400	263245900	7960	7960	7960	7960	0
139	20240704	170300	263245900	7960	7960	7960	7960	0
140	20240704	170200	263245900	7960	7960	7960	7960	0
141	20240704	170100	263245900	7960	7960	7960	7960	0
142	20240704	170000	263245900	7960	7960	7960	7960	0
143	20240704	165900	263245900	7960	7960	7960	7960	0
144	20240704	165800	263245900	7960	7960	7960	7960	0
145	20240704	165700	263245900	7960	7960	7960	7960	0
146	20240704	165600	263245900	7960	7960	7960	7960	0
147	20240704	165500	263245900	7960	7960	7960	7960	0
148	20240704	165400	263245900	7960	7960	7960	7960	0
149	20240704	165300	263245900	7960	7960	7960	7960	0
150	20240704	165200	263245900	7960	7960	7960	7960	0
151	20240704	165100	263245900	7960	7960	7960	7960	0
152	20240704	165000	263245900	7960	7960	7960	7960	1359
153	20240704	164900	263245900	7960	7960	7960	7960	0
154	20240704	164800	263245900	7960	7960	7960	7960	0
155	20240704	164700	263245900	7960	7960	7960	7960	0
156	20240704	164600	263245900	7960	7960	7960	7960	0
157	20240704	164500	263245900	7960	7960	7960	7960	0
158	20240704	164400	263245900	7960	7960	7960	7960	0
159	20240704	164300	263245900	7960	7960	7960	7960	0
160	20240704	164200	263245900	7960	7960	7960	7960	0
161	20240704	164100	263245900	7960	7960	7960	7960	0
162	20240704	164000	263245900	7960	7960	7960	7960	0
163	20240704	163900	263245900	7960	7960	7960	7960	0
164	20240704	163800	263245900	7960	7960	7960	7960	0
165	20240704	163700	263245900	7960	7960	7960	7960	0
166	20240704	163600	263245900	7960	7960	7960	7960	0
167	20240704	163500	263245900	7960	7960	7960	7960	0
168	20240704	163400	263245900	7960	7960	7960	7960	0
169	20240704	163300	263245900	7960	7960	7960	7960	0
170	20240704	163200	263245900	7960	7960	7960	7960	0
171	20240704	163100	263245900	7960	7960	7960	7960	0
172	20240704	163000	263245900	7960	7960	7960	7960	0
173	20240704	162900	263245900	7960	7960	7960	7960	0
174	20240704	162800	263245900	7960	7960	7960	7960	0
175	20240704	162700	263245900	7960	7960	7960	7960	0
176	20240704	162600	263245900	7960	7960	7960	7960	0
177	20240704	162500	263245900	7960	7960	7960	7960	0
178	20240704	162400	263245900	7960	7960	7960	7960	0
179	20240704	162300	263245900	7960	7960	7960	7960	0
180	20240704	162200	263245900	7960	7960	7960	7960	0
181	20240704	162100	263245900	7960	7960	7960	7960	0
182	20240704	162000	263245900	7960	7960	7960	7960	1359
183	20240704	161900	263245900	7960	7960	7960	7960	0
184	20240704	161800	263245900	7960	7960	7960	7960	0
185	20240704	161700	263245900	7960	7960	7960	7960	0
186	20240704	161600	263245900	7960	7960	7960	7960	0
187	20240704	161500	263245900	7960	7960	7960	7960	0
188	20240704	161400	263245900	7960	7960	7960	7960	0
189	20240704	161300	263245900	7960	7960	7960	7960	0
190	20240704	161200	263245900	7960	7960	7960	7960	0
191	20240704	161100	263245900	7960	7960	7960	7960	0
192	20240704	161000	263245900	7960	7960	7960	7960	0
193	20240704	160900	263245900	7960	7960	7960	7960	0
194	20240704	160800	263245900	7960	7960	7960	7960	0
195	20240704	160700	263245900	7960	7960	7960	7960	0
196	20240704	160600	263245900	7960	7960	7960	7960	0
197	20240704	160500	263245900	7960	7960	7960	7960	0
198	20240704	160400	263245900	7960	7960	7960	7960	0
199	20240704	160300	263245900	7960	7960	7960	7960	0
200	20240704	160200	263245900	7960	7960	7960	7960	0
201	20240704	160100	263245900	7960	7960	7960	7960	0
202	20240704	160000	263245900	7960	7960	7960	7960	0
203	20240704	155900	263245900	7960	7960	7960	7960	0
204	20240704	155800	263245900	7960	7960	7960	7960	0
205	20240704	155700	263245900	7960	7960	7960	7960	0
206	20240704	155600	263245900	7960	7960	7960	7960	0
207	20240704	155500	263245900	7960	7960	7960	7960	0
208	20240704	155400	263245900	7960	7960	7960	7960	0
209	20240704	155300	263245900	7960	7960	7960	7960	0
210	20240704	155200	263245900	7960	7960	7960	7960	0
211	20240704	155100	263245900	7960	7960	7960	7960	0
212	20240704	155000	263245900	7960	7960	7960	7960	1359
213	20240704	154900	263245900	7960	7960	7960	7960	0
214	20240704	154800	263245900	7960	7960	7960	7960	0
215	20240704	154700	263245900	7960	7960	7960	7960	0
216	20240704	154600	263245900	7960	7960	7960	7960	0
217	20240704	154500	263245900	7960	7960	7960	7960	0
218	20240704	154400	263245900	7960	7960	7960	7960	0
219	20240704	154300	263245900	7960	7960	7960	7960	0
220	20240704	154200	263245900	7960	7960	7960	7960	0
221	20240704	154100	263245900	7960	7960	7960	7960	0
222	20240704	154000	263245900	7960	7960	7960	7960	0
223	20240704	153900	263245900	7960	7960	7960	7960	0
224	20240704	153800	263245900	7960	7960	7960	7960	0
225	20240704	153700	263245900	7960	7960	7960	7960	0
226	20240704	153600	263245900	7960	7960	7960	7960	0
227	20240704	153500	263245900	7960	7960	7960	7960	0
228	20240704	153400	263245900	7960	7960	7960	7960	0
229	20240704	153300	263245900	7960	7960	7960	7960	0
230	20240704	153200	263245900	7960	7960	7960	7960	0
231	20240704	153100	263245900	7960	7960	7960	7960	0
232	20240704	153000	263245900	7960	7960	7960	7960	1359
233	20240704	152900	252428260	7960	7960	7960	7960	0
234	20240704	152800	252428260	7960	7960	7960	7960	0
235	20240704	152700	252428260	7960	7960	7960	7960	0
236	20240704	152600	252428260	7960	7960	7960	7960	0
237	20240704	152500	252428260	7960	7960	7960	7960	0
238	20240704	152400	252428260	7960	7960	7960	7960	0
239	20240704	152300	252428260	7960	7960	7960	7960	0
240	20240704	152200	252428260	7960	7960	7960	7960	0
241	20240704	152100	252428260	7960	7960	7960	7960	0
242	20240704	152000	252428260	7960	7960	7960	7960	0
243	20240704	151900	252428260	7960	7950	7960	7950	13
244	20240704	151800	252324900	7960	7960	7960	7960	20
245	20240704	151700	252165700	7960	7960	7960	7960	0
246	20240704	151600	252165700	7960	7960	7960	7930	224
247	20240704	151500	250389100	7950	7950	7950	7950	219
248	20240704	151400	248648050	7950	7950	7950	7950	100
249	20240704	151300	247853050	7950	7950	7950	7950	100
250	20240704	151200	247058050	7950	7960	7960	7950	400
251	20240704	151100	243875050	7960	7960	7960	7960	2
252	20240704	151000	243859130	7950	7950	7950	7940	267
253	20240704	150900	241736680	7950	7950	7950	7950	0
254	20240704	150800	241736680	7950	7950	7950	7950	1
255	20240704	150700	241728730	7940	7950	7950	7940	126
256	20240704	150600	240728280	7950	7950	7950	7950	3
257	20240704	150500	240704430	7950	7950	7950	7950	2
258	20240704	150400	240688530	7950	7950	7950	7950	134
259	20240704	150300	239623230	7950	7950	7950	7950	0
260	20240704	150200	239623230	7950	7950	7950	7950	0
261	20240704	150100	239623230	7950	7950	7950	7950	11
262	20240704	150000	239535780	7950	7950	7950	7950	1
263	20240704	145900	239527830	7930	7930	7930	7930	100
264	20240704	145800	238734830	7950	7950	7950	7950	0
265	20240704	145700	238734830	7950	7950	7950	7950	0
266	20240704	145600	238734830	7950	7940	7950	7930	502
267	20240704	145500	234753760	7950	7950	7950	7950	0
268	20240704	145400	234753760	7950	7950	7950	7950	1
269	20240704	145300	234745810	7950	7950	7950	7950	8
270	20240704	145200	234682210	7950	7950	7950	7950	0
271	20240704	145100	234682210	7950	7950	7950	7950	0
272	20240704	145000	234682210	7950	7950	7950	7950	0
273	20240704	144900	234682210	7950	7930	7950	7930	22
274	20240704	144800	234507730	7950	7950	7950	7950	0
275	20240704	144700	234507730	7950	7950	7950	7950	0
276	20240704	144600	234507730	7950	7950	7950	7950	0
277	20240704	144500	234507730	7950	7950	7950	7950	0
278	20240704	144400	234507730	7950	7950	7950	7950	500
279	20240704	144300	230532730	7950	7950	7950	7950	0
280	20240704	144200	230532730	7950	7950	7950	7950	0
281	20240704	144100	230532730	7950	7950	7950	7950	0
282	20240704	144000	230532730	7950	7950	7950	7950	50
283	20240704	143900	230135230	7950	7930	7950	7930	101
284	20240704	143800	229334280	7930	7940	7940	7930	400
285	20240704	143700	226160810	7950	7950	7950	7950	0
286	20240704	143600	226160810	7950	7950	7950	7950	0
287	20240704	143500	226160810	7950	7950	7950	7950	0
288	20240704	143400	226160810	7950	7950	7950	7950	1
289	20240704	143300	226152860	7930	7930	7930	7930	135
290	20240704	143200	225082310	7930	7930	7950	7930	21
291	20240704	143100	224915760	7930	7950	7950	7930	149
292	20240704	143000	223731610	7950	7950	7950	7950	4
293	20240704	142900	223699810	7950	7950	7950	7950	0
294	20240704	142800	223699810	7950	7950	7950	7950	1
295	20240704	142700	223691860	7930	7930	7950	7930	113
296	20240704	142600	222795750	7950	7950	7950	7950	0
297	20240704	142500	222795750	7950	7950	7950	7950	0
298	20240704	142400	222795750	7950	7950	7950	7950	0
299	20240704	142300	222795750	7950	7950	7950	7950	0
300	20240704	142200	222795750	7950	7950	7950	7950	0
301	20240704	142100	222795750	7950	7950	7950	7950	0
302	20240704	142000	222795750	7950	7950	7950	7950	2
303	20240704	141900	222779850	7930	7940	7940	7930	72
304	20240704	141800	222208270	7940	7940	7940	7940	0
305	20240704	141700	222208270	7940	7940	7940	7940	100
306	20240704	141600	221414270	7950	7950	7950	7950	0
307	20240704	141500	221414270	7950	7950	7950	7950	0
308	20240704	141400	221414270	7950	7950	7950	7950	0
309	20240704	141300	221414270	7950	7950	7950	7950	1
310	20240704	141200	221406320	7940	7940	7940	7940	0
311	20240704	141100	221406320	7940	7940	7940	7940	0
312	20240704	141000	221406320	7940	7940	7940	7940	0
313	20240704	140900	221406320	7940	7940	7940	7940	1
314	20240704	140800	221398380	7960	7960	7960	7960	0
315	20240704	140700	221398380	7960	7960	7960	7960	0
316	20240704	140600	221398380	7960	7960	7960	7960	0
317	20240704	140500	221398380	7960	7960	7960	7960	0
318	20240704	140400	221398380	7960	7960	7960	7960	0
319	20240704	140300	221398380	7960	7960	7960	7960	0
320	20240704	140200	221398380	7960	7950	7960	7940	566
321	20240704	140100	216898680	7950	7950	7950	7950	10
322	20240704	140000	216819180	7950	7950	7950	7950	0
323	20240704	135900	216819180	7950	7950	7950	7950	100
324	20240704	135800	216024180	7950	7950	7950	7950	0
325	20240704	135700	216024180	7950	7950	7950	7950	0
326	20240704	135600	216024180	7950	7950	7950	7950	0
327	20240704	135500	216024180	7950	7950	7950	7950	0
328	20240704	135400	216024180	7950	7950	7950	7950	1
329	20240704	135300	216016230	7950	7950	7950	7950	1
330	20240704	135200	216008280	7940	7940	7940	7940	98
331	20240704	135100	215230160	7940	7940	7940	7940	100
332	20240704	135000	214436160	7940	7940	7940	7940	43
333	20240704	134900	214094740	7940	7940	7940	7940	0
334	20240704	134800	214094740	7940	7930	7940	7930	734
335	20240704	134700	208273320	7930	7930	7930	7930	0
336	20240704	134600	208273320	7930	7930	7930	7930	0
337	20240704	134500	208273320	7930	7930	7930	7930	0
338	20240704	134400	208273320	7930	7930	7930	7930	0
339	20240704	134300	208273320	7930	7930	7930	7930	1
340	20240704	134200	208265390	7930	7930	7930	7930	0
341	20240704	134100	208265390	7930	7930	7930	7930	0
342	20240704	134000	208265390	7930	7920	7930	7920	46
343	20240704	133900	207901060	7930	7930	7930	7930	0
344	20240704	133800	207901060	7930	7930	7930	7930	0
345	20240704	133700	207901060	7930	7930	7930	7930	80
346	20240704	133600	207266660	7930	7930	7930	7930	0
347	20240704	133500	207266660	7930	7920	7930	7920	101
348	20240704	133400	206466730	7930	7930	7930	7930	0
349	20240704	133300	206466730	7930	7930	7930	7930	1
350	20240704	133200	206458800	7930	7930	7930	7930	1
351	20240704	133100	206450870	7930	7930	7930	7930	0
352	20240704	133000	206450870	7930	7930	7930	7930	0
353	20240704	132900	206450870	7930	7930	7930	7930	0
354	20240704	132800	206450870	7930	7930	7930	7930	0
355	20240704	132700	206450870	7930	7930	7930	7930	1
356	20240704	132600	206442940	7920	7920	7930	7920	226
357	20240704	132500	204652770	7930	7930	7930	7930	0
358	20240704	132400	204652770	7930	7930	7930	7930	1
359	20240704	132300	204644840	7930	7930	7930	7930	0
360	20240704	132200	204644840	7930	7920	7930	7920	578
361	20240704	132100	200067070	7900	7900	7900	7900	1
362	20240704	132000	200059170	7920	7920	7920	7920	0
363	20240704	131900	200059170	7920	7920	7920	7920	0
364	20240704	131800	200059170	7920	7920	7920	7920	0
365	20240704	131700	200059170	7920	7910	7920	7910	9
366	20240704	131600	199987970	7900	7900	7900	7900	0
367	20240704	131500	199987970	7900	7900	7900	7900	56
368	20240704	131400	199545570	7910	7910	7910	7910	0
369	20240704	131300	199545570	7910	7910	7910	7910	0
370	20240704	131200	199545570	7910	7910	7910	7910	0
371	20240704	131100	199545570	7910	7910	7910	7910	0
372	20240704	131000	199545570	7910	7910	7910	7910	0
373	20240704	130900	199545570	7910	7910	7910	7910	50
374	20240704	130800	199150070	7910	7910	7910	7910	41
375	20240704	130700	198825760	7910	7910	7910	7910	0
376	20240704	130600	198825760	7910	7900	7910	7900	30
377	20240704	130500	198588560	7910	7910	7910	7910	0
378	20240704	130400	198588560	7910	7910	7910	7910	0
379	20240704	130300	198588560	7910	7910	7910	7910	4
380	20240704	130200	198556920	7910	7910	7910	7910	21
381	20240704	130100	198390810	7900	7900	7900	7900	29
382	20240704	130000	198161710	7900	7900	7900	7900	42
383	20240704	125900	197829910	7900	7900	7900	7900	0
384	20240704	125800	197829910	7900	7900	7900	7900	268
385	20240704	125700	195712710	7910	7910	7910	7910	0
386	20240704	125600	195712710	7910	7910	7910	7910	0
387	20240704	125500	195712710	7910	7910	7910	7910	0
388	20240704	125400	195712710	7910	7910	7910	7910	0
389	20240704	125300	195712710	7910	7910	7910	7910	1
390	20240704	125200	195704800	7900	7910	7910	7900	27
391	20240704	125100	195491490	7900	7900	7900	7900	0
392	20240704	125000	195491490	7900	7900	7910	7900	79
393	20240704	124900	194867040	7900	7900	7900	7900	31
394	20240704	124800	194622140	7900	7900	7900	7900	2
395	20240704	124700	194606340	7910	7910	7910	7910	0
396	20240704	124600	194606340	7910	7910	7910	7910	0
397	20240704	124500	194606340	7910	7910	7910	7910	0
398	20240704	124400	194606340	7910	7910	7910	7910	10
399	20240704	124300	194527240	7910	7910	7910	7910	0
400	20240704	124200	194527240	7910	7910	7910	7910	4
401	20240704	124100	194495600	7900	7900	7900	7900	0
402	20240704	124000	194495600	7900	7900	7900	7900	149
403	20240704	123900	193318500	7900	7900	7900	7900	0
404	20240704	123800	193318500	7900	7900	7900	7900	0
405	20240704	123700	193318500	7900	7900	7900	7900	6
406	20240704	123600	193271100	7900	7900	7900	7900	11
407	20240704	123500	193184200	7900	7900	7900	7900	0
408	20240704	123400	193184200	7900	7900	7900	7900	0
409	20240704	123300	193184200	7900	7900	7900	7900	19
410	20240704	123200	193034100	7900	7900	7900	7900	3305
411	20240704	123100	166924600	7900	7900	7900	7900	1
412	20240704	123000	166916700	7900	7900	7900	7900	0
413	20240704	122900	166916700	7900	7900	7900	7900	0
414	20240704	122800	166916700	7900	7900	7900	7900	46
415	20240704	122700	166553300	7900	7900	7900	7900	0
416	20240704	122600	166553300	7900	7900	7900	7900	0
417	20240704	122500	166553300	7900	7900	7900	7900	50
418	20240704	122400	166158300	7920	7920	7920	7920	0
419	20240704	122300	166158300	7920	7900	7920	7900	150
420	20240704	122200	164972300	7930	7930	7930	7930	1
421	20240704	122100	164964370	7930	7910	7930	7910	21
422	20240704	122000	164798240	7900	7900	7900	7900	0
423	20240704	121900	164798240	7900	7900	7900	7900	30
424	20240704	121800	164561240	7900	7900	7900	7900	0
425	20240704	121700	164561240	7900	7900	7900	7900	0
426	20240704	121600	164561240	7900	7900	7900	7900	48
427	20240704	121500	164182040	7930	7930	7930	7930	0
428	20240704	121400	164182040	7930	7930	7930	7930	5
429	20240704	121300	164142390	7930	7930	7930	7930	0
430	20240704	121200	164142390	7930	7930	7930	7930	1
431	20240704	121100	164134460	7900	7900	7900	7900	0
432	20240704	121000	164134460	7900	7900	7900	7900	0
433	20240704	120900	164134460	7900	7900	7900	7900	0
434	20240704	120800	164134460	7900	7900	7900	7900	0
435	20240704	120700	164134460	7900	7900	7900	7900	10
436	20240704	120600	164055460	7900	7900	7900	7900	1050
437	20240704	120500	155760460	7930	7930	7930	7900	52
438	20240704	120400	155349600	7900	7920	7920	7900	46
439	20240704	120300	154986170	7900	7900	7900	7900	27
440	20240704	120200	154772870	7900	7900	7900	7900	0
441	20240704	120100	154772870	7900	7900	7900	7900	172
442	20240704	120000	153414070	7950	7950	7950	7950	0
443	20240704	115900	153414070	7950	7950	7950	7950	0
444	20240704	115800	153414070	7950	7950	7950	7950	0
445	20240704	115700	153414070	7950	7950	7950	7950	1
446	20240704	115600	153406120	7900	7900	7900	7900	0
447	20240704	115500	153406120	7900	7900	7900	7900	0
448	20240704	115400	153406120	7900	7910	7910	7900	500
449	20240704	115300	149455580	7910	7910	7910	7910	94
450	20240704	115200	148712040	7910	7910	7910	7910	2
451	20240704	115100	148696220	7910	7910	7910	7910	0
452	20240704	115000	148696220	7910	7910	7910	7910	0
453	20240704	114900	148696220	7910	7910	7910	7910	1
454	20240704	114800	148688310	7910	7910	7910	7910	21
455	20240704	114700	148522200	7950	7950	7950	7950	0
456	20240704	114600	148522200	7950	7940	7950	7940	2
457	20240704	114500	148506310	7910	7910	7910	7910	39
458	20240704	114400	148197820	7960	7960	7960	7960	0
459	20240704	114300	148197820	7960	7960	7960	7960	0
460	20240704	114200	148197820	7960	7960	7960	7960	0
461	20240704	114100	148197820	7960	7960	7960	7960	0
462	20240704	114000	148197820	7960	7910	7960	7910	3
463	20240704	113900	148174000	7960	7960	7960	7960	0
464	20240704	113800	148174000	7960	7950	7960	7950	3
465	20240704	113700	148150140	7890	7890	7890	7890	1
466	20240704	113600	148142250	7970	7970	7970	7970	0
467	20240704	113500	148142250	7970	7970	7970	7970	0
468	20240704	113400	148142250	7970	7940	7970	7940	10
469	20240704	113300	148062660	7890	7890	7890	7890	0
470	20240704	113200	148062660	7890	7890	7890	7890	0
471	20240704	113100	148062660	7890	7890	7890	7890	0
472	20240704	113000	148062660	7890	7890	7890	7890	0
473	20240704	112900	148062660	7890	7890	7890	7890	0
474	20240704	112800	148062660	7890	7890	7890	7890	1
475	20240704	112700	148054770	7970	7890	7970	7890	300
476	20240704	112600	145683610	7880	7890	7890	7880	48
477	20240704	112500	145304970	7890	7890	7890	7890	240
478	20240704	112400	143411370	7890	7900	7900	7880	820
479	20240704	112300	136937270	7910	7920	7920	7910	4
480	20240704	112200	136905600	7950	7950	7950	7950	0
481	20240704	112100	136905600	7950	7950	7950	7950	0
482	20240704	112000	136905600	7950	7960	7960	7950	2
483	20240704	111900	136889690	7980	7930	7980	7930	172
484	20240704	111800	135522570	7940	7940	7940	7940	0
485	20240704	111700	135522570	7940	7950	7950	7940	80
486	20240704	111600	134886870	7960	7960	7960	7960	0
487	20240704	111500	134886870	7960	7920	7960	7920	480
488	20240704	111400	131077150	7930	7930	7930	7930	0
489	20240704	111300	131077150	7930	7890	7930	7890	10
490	20240704	111200	130998180	7930	7930	7930	7930	0
491	20240704	111100	130998180	7930	7930	7930	7930	0
492	20240704	111000	130998180	7930	7930	7930	7930	1
493	20240704	110900	130990250	7890	7890	7890	7890	3
494	20240704	110800	130966580	7930	7930	7930	7930	0
495	20240704	110700	130966580	7930	7930	7930	7930	0
496	20240704	110600	130966580	7930	7930	7930	7930	0
497	20240704	110500	130966580	7930	7890	7930	7890	9
498	20240704	110400	130895500	7930	7930	7930	7930	0
499	20240704	110300	130895500	7930	7900	7930	7890	318
500	20240704	110200	128384330	7910	7910	7910	7910	1
501	20240704	110100	128376420	7920	7920	7920	7920	353
502	20240704	110000	125580660	7920	7920	7920	7920	0
503	20240704	105900	125580660	7920	7920	7920	7920	0
504	20240704	105800	125580660	7920	7910	7920	7900	101
505	20240704	105700	124782440	7920	7920	7920	7920	0
506	20240704	105600	124782440	7920	7920	7920	7920	0
507	20240704	105500	124782440	7920	7920	7920	7920	0
508	20240704	105400	124782440	7920	7920	7920	7920	3
509	20240704	105300	124758680	7910	7910	7910	7910	0
510	20240704	105200	124758680	7910	7910	7910	7910	43
511	20240704	105100	124418550	7920	7920	7920	7920	2
512	20240704	105000	124402710	7920	7920	7920	7920	0
513	20240704	104900	124402710	7920	7920	7920	7920	1
514	20240704	104800	124394790	7910	7910	7910	7910	0
515	20240704	104700	124394790	7910	7910	7910	7910	0
516	20240704	104600	124394790	7910	7910	7910	7910	150
517	20240704	104500	123208290	7910	7910	7910	7910	0
518	20240704	104400	123208290	7910	7890	7910	7890	49
519	20240704	104300	122821640	7890	7890	7890	7890	0
520	20240704	104200	122821640	7890	7890	7890	7890	45
521	20240704	104100	122466590	7910	7910	7910	7910	0
522	20240704	104000	122466590	7910	7890	7910	7890	3
523	20240704	103900	122442900	7920	7920	7920	7920	0
524	20240704	103800	122442900	7920	7920	7920	7920	1
525	20240704	103700	122434980	7890	7890	7890	7890	0
526	20240704	103600	122434980	7890	7890	7890	7890	0
527	20240704	103500	122434980	7890	7890	7890	7890	38
528	20240704	103400	122135160	7890	7890	7890	7890	0
529	20240704	103300	122135160	7890	7890	7890	7890	50
530	20240704	103200	121740660	7880	7880	7880	7880	0
531	20240704	103100	121740660	7880	7880	7880	7880	0
532	20240704	103000	121740660	7880	7880	7880	7880	0
533	20240704	102900	121740660	7880	7880	7880	7880	0
534	20240704	102800	121740660	7880	7880	7880	7880	0
535	20240704	102700	121740660	7880	7880	7880	7880	0
536	20240704	102600	121740660	7880	7880	7880	7880	1
537	20240704	102500	121732780	7930	7930	7930	7930	0
538	20240704	102400	121732780	7930	7930	7930	7930	0
539	20240704	102300	121732780	7930	7930	7930	7930	0
540	20240704	102200	121732780	7930	7930	7930	7930	0
541	20240704	102100	121732780	7930	7930	7930	7930	0
542	20240704	102000	121732780	7930	7930	7930	7880	290
543	20240704	101900	119447360	7930	7930	7930	7930	1
544	20240704	101800	119439430	7930	7930	7930	7930	0
545	20240704	101700	119439430	7930	7900	7930	7900	8
546	20240704	101600	119376160	7900	7900	7900	7900	20
547	20240704	101500	119218160	7900	7900	7900	7900	0
548	20240704	101400	119218160	7900	7900	7900	7900	100
549	20240704	101300	118428160	7870	7890	7890	7870	104
550	20240704	101200	117608800	7890	7890	7890	7890	164
551	20240704	101100	116314840	7890	7880	7890	7880	104
552	20240704	101000	115495310	7890	7890	7890	7890	0
553	20240704	100900	115495310	7890	7880	7890	7880	90
554	20240704	100800	114786020	7880	7880	7880	7880	47
555	20240704	100700	114415660	7880	7880	7880	7880	5
556	20240704	100600	114376260	7870	7870	7870	7870	2
557	20240704	100500	114360520	7880	7880	7880	7880	0
558	20240704	100400	114360520	7880	7880	7880	7880	0
559	20240704	100300	114360520	7880	7880	7880	7880	17
560	20240704	100200	114226560	7880	7880	7880	7880	12
561	20240704	100100	114132000	7880	7880	7880	7880	1
562	20240704	100000	114124120	7890	7880	7890	7880	62
563	20240704	095900	113635550	7890	7890	7890	7890	0
564	20240704	095800	113635550	7890	7890	7890	7890	1
565	20240704	095700	113627660	7880	7880	7880	7880	19
566	20240704	095600	113477940	7870	7870	7870	7870	52
567	20240704	095500	113068700	7880	7880	7890	7870	1168
568	20240704	095400	103866590	7880	7890	7890	7880	433
569	20240704	095300	100450720	7890	7920	7920	7890	109
570	20240704	095200	99589640	7920	7920	7920	7920	0
571	20240704	095100	99589640	7920	7920	7920	7920	0
572	20240704	095000	99589640	7920	7920	7920	7920	2
573	20240704	094900	99573800	7930	7930	7930	7930	0
574	20240704	094800	99573800	7930	7930	7930	7930	19
575	20240704	094700	99423130	7890	7890	7890	7890	30
576	20240704	094600	99186430	7890	7900	7900	7890	81
577	20240704	094500	98546550	7900	7900	7900	7900	526
578	20240704	094400	94391150	7890	7940	7940	7890	2000
579	20240704	094300	78588850	7950	7950	7950	7950	0
580	20240704	094200	78588850	7950	7950	7950	7950	0
581	20240704	094100	78588850	7950	7950	7950	7950	0
582	20240704	094000	78588850	7950	7960	7960	7950	878
583	20240704	093900	71608210	7960	7960	7960	7960	30
584	20240704	093800	71369410	7960	7970	7970	7960	814
585	20240704	093700	64887410	7960	7960	7960	7960	166
586	20240704	093600	63566050	7930	7960	7960	7930	325
587	20240704	093500	60988050	7960	7950	7960	7940	5
588	20240704	093400	60948300	7960	7950	7960	7920	182
589	20240704	093300	59505290	7920	7920	7920	7920	0
590	20240704	093200	59505290	7920	7920	7920	7920	975
591	20240704	093100	51783290	7910	7910	7910	7910	0
592	20240704	093000	51783290	7910	7890	7910	7890	3
593	20240704	092900	51759600	7880	7920	7920	7880	50
594	20240704	092800	51365560	7880	7920	7920	7870	108
595	20240704	092700	50514490	7890	7890	7890	7890	1
596	20240704	092600	50506600	7920	7920	7920	7920	0
597	20240704	092500	50506600	7920	7920	7920	7920	0
598	20240704	092400	50506600	7920	7920	7920	7920	0
599	20240704	092300	50506600	7920	7920	7920	7920	218
600	20240704	092200	48780040	7920	7920	7920	7920	1
601	20240704	092100	48772120	7870	7920	7920	7870	2
602	20240704	092000	48756330	7900	7900	7900	7900	31
603	20240704	091900	48511430	7860	7880	7880	7860	59
604	20240704	091800	48047310	7920	7870	7920	7870	41
605	20240704	091700	47724590	7870	7870	7870	7870	163
606	20240704	091600	46441780	7870	7870	7870	7870	51
607	20240704	091500	46040410	7880	7880	7920	7880	276
608	20240704	091400	43865490	7890	7890	7890	7890	1
609	20240704	091300	43857600	7920	7890	7920	7870	61
610	20240704	091200	43377340	7920	7920	7920	7920	3
611	20240704	091100	43353580	7920	7910	7920	7880	170
612	20240704	091000	42008550	7910	7910	7910	7870	55
613	20240704	090900	41575500	7870	7860	7890	7850	1128
614	20240704	090800	32714120	7870	7880	7880	7870	37
615	20240704	090700	32422570	7880	7850	7880	7830	697
616	20240704	090600	26960170	7850	7870	7890	7850	747
617	20240704	090500	21095210	7930	7930	7930	7930	1
618	20240704	090400	21087280	7900	7910	7910	7860	1638
619	20240704	090300	8154930	7910	7950	7950	7910	6
620	20240704	090200	8107310	7960	7960	7960	7960	1
621	20240704	090100	8099350	7910	7960	7960	7910	199
622	20240704	090000	6524610	7960	7960	7960	7900	821