KissMeData/036010/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	192200	639370180	9050	9050	9050	9050	1127
3	20240704	192100	639370180	9050	9050	9050	9050	0
4	20240704	192000	639370180	9050	9050	9050	9050	0
5	20240704	191900	639370180	9050	9050	9050	9050	0
6	20240704	191800	639370180	9050	9050	9050	9050	0
7	20240704	191700	639370180	9050	9050	9050	9050	0
8	20240704	191600	639370180	9050	9050	9050	9050	0
9	20240704	191500	639370180	9050	9050	9050	9050	0
10	20240704	191400	639370180	9050	9050	9050	9050	0
11	20240704	191300	639370180	9050	9050	9050	9050	0
12	20240704	191200	639370180	9050	9050	9050	9050	0
13	20240704	191100	639370180	9050	9050	9050	9050	0
14	20240704	191000	639370180	9050	9050	9050	9050	0
15	20240704	190900	639370180	9050	9050	9050	9050	0
16	20240704	190800	639370180	9050	9050	9050	9050	0
17	20240704	190700	639370180	9050	9050	9050	9050	0
18	20240704	190600	639370180	9050	9050	9050	9050	0
19	20240704	190500	639370180	9050	9050	9050	9050	0
20	20240704	190400	639370180	9050	9050	9050	9050	0
21	20240704	190300	639370180	9050	9050	9050	9050	0
22	20240704	190200	639370180	9050	9050	9050	9050	0
23	20240704	190100	639370180	9050	9050	9050	9050	0
24	20240704	190000	639370180	9050	9050	9050	9050	0
25	20240704	185900	639370180	9050	9050	9050	9050	0
26	20240704	185800	639370180	9050	9050	9050	9050	0
27	20240704	185700	639370180	9050	9050	9050	9050	0
28	20240704	185600	639370180	9050	9050	9050	9050	0
29	20240704	185500	639370180	9050	9050	9050	9050	0
30	20240704	185400	639370180	9050	9050	9050	9050	0
31	20240704	185300	639370180	9050	9050	9050	9050	0
32	20240704	185200	639370180	9050	9050	9050	9050	1127
33	20240704	185100	639370180	9050	9050	9050	9050	0
34	20240704	185000	639370180	9050	9050	9050	9050	0
35	20240704	184900	639370180	9050	9050	9050	9050	0
36	20240704	184800	639370180	9050	9050	9050	9050	0
37	20240704	184700	639370180	9050	9050	9050	9050	0
38	20240704	184600	639370180	9050	9050	9050	9050	0
39	20240704	184500	639370180	9050	9050	9050	9050	0
40	20240704	184400	639370180	9050	9050	9050	9050	0
41	20240704	184300	639370180	9050	9050	9050	9050	0
42	20240704	184200	639370180	9050	9050	9050	9050	0
43	20240704	184100	639370180	9050	9050	9050	9050	0
44	20240704	184000	639370180	9050	9050	9050	9050	0
45	20240704	183900	639370180	9050	9050	9050	9050	0
46	20240704	183800	639370180	9050	9050	9050	9050	0
47	20240704	183700	639370180	9050	9050	9050	9050	0
48	20240704	183600	639370180	9050	9050	9050	9050	0
49	20240704	183500	639370180	9050	9050	9050	9050	0
50	20240704	183400	639370180	9050	9050	9050	9050	0
51	20240704	183300	639370180	9050	9050	9050	9050	0
52	20240704	183200	639370180	9050	9050	9050	9050	0
53	20240704	183100	639370180	9050	9050	9050	9050	0
54	20240704	183000	639370180	9050	9050	9050	9050	0
55	20240704	182900	639370180	9050	9050	9050	9050	0
56	20240704	182800	639370180	9050	9050	9050	9050	0
57	20240704	182700	639370180	9050	9050	9050	9050	0
58	20240704	182600	639370180	9050	9050	9050	9050	0
59	20240704	182500	639370180	9050	9050	9050	9050	0
60	20240704	182400	639370180	9050	9050	9050	9050	0
61	20240704	182300	639370180	9050	9050	9050	9050	0
62	20240704	182200	639370180	9050	9050	9050	9050	1127
63	20240704	182100	639370180	9050	9050	9050	9050	0
64	20240704	182000	639370180	9050	9050	9050	9050	0
65	20240704	181900	639370180	9050	9050	9050	9050	0
66	20240704	181800	639370180	9050	9050	9050	9050	0
67	20240704	181700	639370180	9050	9050	9050	9050	0
68	20240704	181600	639370180	9050	9050	9050	9050	0
69	20240704	181500	639370180	9050	9050	9050	9050	0
70	20240704	181400	639370180	9050	9050	9050	9050	0
71	20240704	181300	639370180	9050	9050	9050	9050	0
72	20240704	181200	639370180	9050	9050	9050	9050	0
73	20240704	181100	639370180	9050	9050	9050	9050	0
74	20240704	181000	639370180	9050	9050	9050	9050	0
75	20240704	180900	639370180	9050	9050	9050	9050	0
76	20240704	180800	639370180	9050	9050	9050	9050	0
77	20240704	180700	639370180	9050	9050	9050	9050	0
78	20240704	180600	639370180	9050	9050	9050	9050	0
79	20240704	180500	639370180	9050	9050	9050	9050	0
80	20240704	180400	639370180	9050	9050	9050	9050	0
81	20240704	180300	639370180	9050	9050	9050	9050	0
82	20240704	180200	639370180	9050	9050	9050	9050	0
83	20240704	180100	639370180	9050	9050	9050	9050	0
84	20240704	180000	639370180	9050	9050	9050	9050	0
85	20240704	175900	639370180	9050	9050	9050	9050	0
86	20240704	175800	639370180	9050	9050	9050	9050	0
87	20240704	175700	639370180	9050	9050	9050	9050	0
88	20240704	175600	639370180	9050	9050	9050	9050	0
89	20240704	175500	639370180	9050	9050	9050	9050	0
90	20240704	175400	639370180	9050	9050	9050	9050	0
91	20240704	175300	639370180	9050	9050	9050	9050	0
92	20240704	175200	639370180	9050	9050	9050	9050	1127
93	20240704	175100	639370180	9050	9050	9050	9050	0
94	20240704	175000	639370180	9050	9050	9050	9050	0
95	20240704	174900	639370180	9050	9050	9050	9050	0
96	20240704	174800	639370180	9050	9050	9050	9050	0
97	20240704	174700	639370180	9050	9050	9050	9050	0
98	20240704	174600	639370180	9050	9050	9050	9050	0
99	20240704	174500	639370180	9050	9050	9050	9050	0
100	20240704	174400	639370180	9050	9050	9050	9050	0
101	20240704	174300	639370180	9050	9050	9050	9050	0
102	20240704	174200	639370180	9050	9050	9050	9050	0
103	20240704	174100	639370180	9050	9050	9050	9050	0
104	20240704	174000	639370180	9050	9050	9050	9050	0
105	20240704	173900	639370180	9050	9050	9050	9050	0
106	20240704	173800	639370180	9050	9050	9050	9050	0
107	20240704	173700	639370180	9050	9050	9050	9050	0
108	20240704	173600	639370180	9050	9050	9050	9050	0
109	20240704	173500	639370180	9050	9050	9050	9050	0
110	20240704	173400	639370180	9050	9050	9050	9050	0
111	20240704	173300	639370180	9050	9050	9050	9050	0
112	20240704	173200	639370180	9050	9050	9050	9050	0
113	20240704	173100	639370180	9050	9050	9050	9050	0
114	20240704	173000	639370180	9050	9050	9050	9050	0
115	20240704	172900	639370180	9050	9050	9050	9050	0
116	20240704	172800	639370180	9050	9050	9050	9050	0
117	20240704	172700	639370180	9050	9050	9050	9050	0
118	20240704	172600	639370180	9050	9050	9050	9050	0
119	20240704	172500	639370180	9050	9050	9050	9050	0
120	20240704	172400	639370180	9050	9050	9050	9050	0
121	20240704	172300	639370180	9050	9050	9050	9050	0
122	20240704	172200	639370180	9050	9050	9050	9050	1127
123	20240704	172100	639370180	9050	9050	9050	9050	0
124	20240704	172000	639370180	9050	9050	9050	9050	0
125	20240704	171900	639370180	9050	9050	9050	9050	0
126	20240704	171800	639370180	9050	9050	9050	9050	0
127	20240704	171700	639370180	9050	9050	9050	9050	0
128	20240704	171600	639370180	9050	9050	9050	9050	0
129	20240704	171500	639370180	9050	9050	9050	9050	0
130	20240704	171400	639370180	9050	9050	9050	9050	0
131	20240704	171300	639370180	9050	9050	9050	9050	0
132	20240704	171200	639370180	9050	9050	9050	9050	0
133	20240704	171100	639370180	9050	9050	9050	9050	0
134	20240704	171000	639370180	9050	9050	9050	9050	0
135	20240704	170900	639370180	9050	9050	9050	9050	0
136	20240704	170800	639370180	9050	9050	9050	9050	0
137	20240704	170700	639370180	9050	9050	9050	9050	0
138	20240704	170600	639370180	9050	9050	9050	9050	0
139	20240704	170500	639370180	9050	9050	9050	9050	0
140	20240704	170400	639370180	9050	9050	9050	9050	0
141	20240704	170300	639370180	9050	9050	9050	9050	0
142	20240704	170200	639370180	9050	9050	9050	9050	0
143	20240704	170100	639370180	9050	9050	9050	9050	0
144	20240704	170000	639370180	9050	9050	9050	9050	0
145	20240704	165900	639370180	9050	9050	9050	9050	0
146	20240704	165800	639370180	9050	9050	9050	9050	0
147	20240704	165700	639370180	9050	9050	9050	9050	0
148	20240704	165600	639370180	9050	9050	9050	9050	0
149	20240704	165500	639370180	9050	9050	9050	9050	0
150	20240704	165400	639370180	9050	9050	9050	9050	0
151	20240704	165300	639370180	9050	9050	9050	9050	0
152	20240704	165200	639370180	9050	9050	9050	9050	1127
153	20240704	165100	639370180	9050	9050	9050	9050	0
154	20240704	165000	639370180	9050	9050	9050	9050	0
155	20240704	164900	639370180	9050	9050	9050	9050	0
156	20240704	164800	639370180	9050	9050	9050	9050	0
157	20240704	164700	639370180	9050	9050	9050	9050	0
158	20240704	164600	639370180	9050	9050	9050	9050	0
159	20240704	164500	639370180	9050	9050	9050	9050	0
160	20240704	164400	639370180	9050	9050	9050	9050	0
161	20240704	164300	639370180	9050	9050	9050	9050	0
162	20240704	164200	639370180	9050	9050	9050	9050	0
163	20240704	164100	639370180	9050	9050	9050	9050	0
164	20240704	164000	639370180	9050	9050	9050	9050	0
165	20240704	163900	639370180	9050	9050	9050	9050	0
166	20240704	163800	639370180	9050	9050	9050	9050	0
167	20240704	163700	639370180	9050	9050	9050	9050	0
168	20240704	163600	639370180	9050	9050	9050	9050	0
169	20240704	163500	639370180	9050	9050	9050	9050	0
170	20240704	163400	639370180	9050	9050	9050	9050	0
171	20240704	163300	639370180	9050	9050	9050	9050	0
172	20240704	163200	639370180	9050	9050	9050	9050	0
173	20240704	163100	639370180	9050	9050	9050	9050	0
174	20240704	163000	639370180	9050	9050	9050	9050	0
175	20240704	162900	639370180	9050	9050	9050	9050	0
176	20240704	162800	639370180	9050	9050	9050	9050	0
177	20240704	162700	639370180	9050	9050	9050	9050	0
178	20240704	162600	639370180	9050	9050	9050	9050	0
179	20240704	162500	639370180	9050	9050	9050	9050	0
180	20240704	162400	639370180	9050	9050	9050	9050	0
181	20240704	162300	639370180	9050	9050	9050	9050	0
182	20240704	162200	639370180	9050	9050	9050	9050	1127
183	20240704	162100	639370180	9050	9050	9050	9050	0
184	20240704	162000	639370180	9050	9050	9050	9050	0
185	20240704	161900	639370180	9050	9050	9050	9050	0
186	20240704	161800	639370180	9050	9050	9050	9050	0
187	20240704	161700	639370180	9050	9050	9050	9050	0
188	20240704	161600	639370180	9050	9050	9050	9050	0
189	20240704	161500	639370180	9050	9050	9050	9050	0
190	20240704	161400	639370180	9050	9050	9050	9050	0
191	20240704	161300	639370180	9050	9050	9050	9050	0
192	20240704	161200	639370180	9050	9050	9050	9050	0
193	20240704	161100	639370180	9050	9050	9050	9050	0
194	20240704	161000	639370180	9050	9050	9050	9050	0
195	20240704	160900	639370180	9050	9050	9050	9050	0
196	20240704	160800	639370180	9050	9050	9050	9050	0
197	20240704	160700	639370180	9050	9050	9050	9050	0
198	20240704	160600	639370180	9050	9050	9050	9050	0
199	20240704	160500	639370180	9050	9050	9050	9050	0
200	20240704	160400	639370180	9050	9050	9050	9050	0
201	20240704	160300	639370180	9050	9050	9050	9050	0
202	20240704	160200	639370180	9050	9050	9050	9050	0
203	20240704	160100	639370180	9050	9050	9050	9050	0
204	20240704	160000	639370180	9050	9050	9050	9050	0
205	20240704	155900	639370180	9050	9050	9050	9050	0
206	20240704	155800	639370180	9050	9050	9050	9050	0
207	20240704	155700	639370180	9050	9050	9050	9050	0
208	20240704	155600	639370180	9050	9050	9050	9050	0
209	20240704	155500	639370180	9050	9050	9050	9050	0
210	20240704	155400	639370180	9050	9050	9050	9050	0
211	20240704	155300	639370180	9050	9050	9050	9050	0
212	20240704	155200	639370180	9050	9050	9050	9050	1127
213	20240704	155100	639370180	9050	9050	9050	9050	0
214	20240704	155000	639370180	9050	9050	9050	9050	0
215	20240704	154900	639370180	9050	9050	9050	9050	0
216	20240704	154800	639370180	9050	9050	9050	9050	0
217	20240704	154700	639370180	9050	9050	9050	9050	0
218	20240704	154600	639370180	9050	9050	9050	9050	0
219	20240704	154500	639370180	9050	9050	9050	9050	0
220	20240704	154400	639370180	9050	9050	9050	9050	0
221	20240704	154300	639370180	9050	9050	9050	9050	0
222	20240704	154200	639370180	9050	9050	9050	9050	0
223	20240704	154100	639370180	9050	9050	9050	9050	0
224	20240704	154000	639370180	9050	9050	9050	9050	0
225	20240704	153900	639370180	9050	9050	9050	9050	0
226	20240704	153800	639370180	9050	9050	9050	9050	0
227	20240704	153700	639370180	9050	9050	9050	9050	0
228	20240704	153600	639370180	9050	9050	9050	9050	0
229	20240704	153500	639370180	9050	9050	9050	9050	0
230	20240704	153400	639370180	9050	9050	9050	9050	0
231	20240704	153300	639370180	9050	9050	9050	9050	0
232	20240704	153200	639370180	9050	9050	9050	9050	0
233	20240704	153100	639370180	9050	9050	9050	9050	0
234	20240704	153000	639370180	9050	9050	9050	9050	1127
235	20240704	152900	629170830	9010	9010	9010	9010	0
236	20240704	152800	629170830	9010	9010	9010	9010	0
237	20240704	152700	629170830	9010	9010	9010	9010	0
238	20240704	152600	629170830	9010	9010	9010	9010	0
239	20240704	152500	629170830	9010	9010	9010	9010	0
240	20240704	152400	629170830	9010	9010	9010	9010	0
241	20240704	152300	629170830	9010	9010	9010	9010	0
242	20240704	152200	629170830	9010	9010	9010	9010	0
243	20240704	152100	629170830	9010	9010	9010	9010	0
244	20240704	152000	629170830	9010	9010	9010	9010	0
245	20240704	151900	629170830	9010	9010	9010	9010	42
246	20240704	151800	628792410	9010	9010	9010	9010	262
247	20240704	151700	626431790	9020	9020	9020	9020	400
248	20240704	151600	622823790	9010	9010	9010	9010	74
249	20240704	151500	622157050	9010	9010	9010	9010	132
250	20240704	151400	620967730	9010	9010	9010	9010	50
251	20240704	151300	620517230	9010	9000	9010	9000	200
252	20240704	151200	618715850	9010	9010	9010	9010	0
253	20240704	151100	618715850	9010	9000	9010	9000	103
254	20240704	151000	617788830	9000	9010	9010	9000	1659
255	20240704	150900	602854480	9010	9010	9010	9010	0
256	20240704	150800	602854480	9010	9020	9020	9010	391
257	20240704	150700	599328160	9030	9030	9030	9030	0
258	20240704	150600	599328160	9030	9040	9040	9030	175
259	20240704	150500	597747870	9040	9040	9040	9040	0
260	20240704	150400	597747870	9040	9040	9040	9040	10
261	20240704	150300	597657470	9040	9040	9040	9040	139
262	20240704	150200	596400910	9040	9040	9040	9040	2
263	20240704	150100	596382830	9040	9040	9040	9040	81
264	20240704	150000	595650590	9040	9040	9040	9040	33
265	20240704	145900	595352270	9030	9030	9030	9030	0
266	20240704	145800	595352270	9030	9040	9040	9030	309
267	20240704	145700	592561500	9040	9040	9040	9040	0
268	20240704	145600	592561500	9040	9040	9040	9040	151
269	20240704	145500	591196460	9040	9040	9040	9040	1
270	20240704	145400	591187420	9050	9040	9050	9030	139
271	20240704	145300	589930750	9030	9010	9030	9010	500
272	20240704	145200	585418760	9010	9010	9010	9010	25
273	20240704	145100	585193510	9010	9000	9010	9000	841
274	20240704	145000	577616920	9000	8990	9000	8980	886
275	20240704	144900	569649790	8990	8990	8990	8990	53
276	20240704	144800	569173320	8990	8990	8990	8990	1
277	20240704	144700	569164330	8990	8990	8990	8990	6
278	20240704	144600	569110390	8990	8990	8990	8990	10
279	20240704	144500	569020490	8990	8990	8990	8990	10
280	20240704	144400	568930590	9000	9000	9000	9000	0
281	20240704	144300	568930590	9000	9000	9000	9000	5
282	20240704	144200	568885590	9000	9000	9000	9000	28
283	20240704	144100	568633590	9010	9010	9010	9010	8
284	20240704	144000	568561510	9010	9010	9010	9010	0
285	20240704	143900	568561510	9010	9000	9010	9000	20
286	20240704	143800	568381500	9010	9010	9010	9010	46
287	20240704	143700	567967040	9010	8970	9010	8970	205
288	20240704	143600	566127990	8970	8980	8980	8970	351
289	20240704	143500	562979510	8960	8990	8990	8960	382
290	20240704	143400	559556490	9000	9000	9000	9000	0
291	20240704	143300	559556490	9000	9010	9010	9000	3
292	20240704	143200	559529480	9020	9020	9020	9020	0
293	20240704	143100	559529480	9020	9020	9020	9020	72
294	20240704	143000	558880040	9020	9020	9020	9010	239
295	20240704	142900	556724270	9010	8980	9010	8980	1977
296	20240704	142800	538933150	8980	8980	8980	8980	0
297	20240704	142700	538933150	8980	8980	8980	8950	605
298	20240704	142600	533514190	8990	8990	8990	8990	197
299	20240704	142500	531743160	8990	8970	8990	8970	1092
300	20240704	142400	521937510	8980	8970	8980	8970	48
301	20240704	142300	521506860	8970	8970	8970	8970	23
302	20240704	142200	521300550	8970	8960	8970	8960	472
303	20240704	142100	517066720	8960	8950	8970	8950	5
304	20240704	142000	517021900	8950	8950	8950	8950	0
305	20240704	141900	517021900	8950	8950	8950	8950	95
306	20240704	141800	516171650	8950	8950	8950	8950	0
307	20240704	141700	516171650	8950	8950	8950	8950	1
308	20240704	141600	516162700	8950	8950	8950	8950	0
309	20240704	141500	516162700	8950	8960	8960	8950	51
310	20240704	141400	515706240	8960	8960	8970	8960	201
311	20240704	141300	513905190	8960	8960	8960	8960	0
312	20240704	141200	513905190	8960	8940	8960	8940	200
313	20240704	141100	512114350	8940	8940	8940	8940	293
314	20240704	141000	509494930	8950	8950	8950	8950	0
315	20240704	140900	509494930	8950	8950	8950	8950	2
316	20240704	140800	509477030	8950	8950	8950	8950	45
317	20240704	140700	509074280	8950	8950	8950	8950	258
318	20240704	140600	506765180	8950	8950	8950	8950	4
319	20240704	140500	506729380	8950	8950	8950	8950	100
320	20240704	140400	505834380	8950	8950	8950	8950	0
321	20240704	140300	505834380	8950	8940	8950	8940	188
322	20240704	140200	504152100	8940	8940	8940	8940	0
323	20240704	140100	504152100	8940	8940	8940	8940	0
324	20240704	140000	504152100	8940	8940	8940	8940	0
325	20240704	135900	504152100	8940	8940	8940	8940	0
326	20240704	135800	504152100	8940	8940	8940	8940	69
327	20240704	135700	503535240	8940	8940	8940	8940	112
328	20240704	135600	502533960	8940	8940	8940	8940	4
329	20240704	135500	502498200	8930	8930	8930	8930	0
330	20240704	135400	502498200	8930	8940	8940	8930	10
331	20240704	135300	502408870	8960	8960	8960	8960	0
332	20240704	135200	502408870	8960	8960	8960	8960	2
333	20240704	135100	502390950	8970	8970	8970	8970	0
334	20240704	135000	502390950	8970	8970	8970	8970	0
335	20240704	134900	502390950	8970	8970	8970	8970	0
336	20240704	134800	502390950	8970	8970	8970	8970	1
337	20240704	134700	502381980	8960	8960	8960	8960	4
338	20240704	134600	502346140	8950	8940	8950	8900	490
339	20240704	134500	497964710	8930	8890	8930	8890	1801
340	20240704	134400	481905880	8890	8890	8890	8890	0
341	20240704	134300	481905880	8890	8890	8890	8890	23
342	20240704	134200	481701410	8900	8900	8900	8900	12
343	20240704	134100	481594610	8900	8890	8900	8890	184
344	20240704	134000	479957760	8870	8880	8890	8870	271
345	20240704	133900	477549930	8870	8870	8870	8870	71
346	20240704	133800	476920160	8870	8870	8880	8800	1869
347	20240704	133700	460419620	8820	8930	8930	8820	1574
348	20240704	133600	446508450	8850	8850	8850	8850	0
349	20240704	133500	446508450	8850	8960	8960	8850	5002
350	20240704	133400	402012260	8930	8930	8930	8930	1
351	20240704	133300	402003330	8950	8950	8950	8950	127
352	20240704	133200	400866680	8930	8930	8930	8930	0
353	20240704	133100	400866680	8930	8930	8930	8930	9
354	20240704	133000	400786310	8930	8930	8930	8930	1
355	20240704	132900	400777380	8930	8930	8930	8930	6
356	20240704	132800	400723800	8930	8930	8930	8930	578
357	20240704	132700	395562260	8930	8930	8930	8930	0
358	20240704	132600	395562260	8930	8930	8930	8930	4
359	20240704	132500	395526540	8950	8950	8950	8950	0
360	20240704	132400	395526540	8950	8950	8950	8950	34
361	20240704	132300	395222240	8950	8950	8950	8950	10
362	20240704	132200	395132740	8950	8940	8950	8940	78
363	20240704	132100	394434690	8950	8950	8950	8950	0
364	20240704	132000	394434690	8950	8950	8950	8950	1
365	20240704	131900	394425740	8950	8950	8950	8950	127
366	20240704	131800	393289090	8950	8950	8950	8950	5
367	20240704	131700	393244340	8950	8950	8950	8950	126
368	20240704	131600	392116640	8950	8950	8950	8950	147
369	20240704	131500	390800990	8940	8950	8950	8940	221
370	20240704	131400	388824850	8960	8960	8960	8960	19
371	20240704	131300	388654610	8920	8980	8980	8920	238
372	20240704	131200	386530220	8920	8940	8990	8920	1125
373	20240704	131100	376448610	8940	8930	8940	8930	342
374	20240704	131000	373393130	8910	8930	8930	8910	500
375	20240704	130900	368937590	8930	8930	8930	8930	20
376	20240704	130800	368758990	8900	8900	8900	8900	0
377	20240704	130700	368758990	8900	8900	8900	8900	0
378	20240704	130600	368758990	8900	8910	8910	8900	176
379	20240704	130500	367190930	8930	8930	8930	8930	0
380	20240704	130400	367190930	8930	8930	8930	8930	13
381	20240704	130300	367074840	8930	8930	8930	8930	24
382	20240704	130200	366860520	8930	8910	8930	8910	877
383	20240704	130100	359040660	8910	8920	8920	8900	76
384	20240704	130000	358363550	8920	8920	8920	8920	60
385	20240704	125900	357828350	8920	8920	8920	8920	24
386	20240704	125800	357614270	8920	8910	8920	8910	500
387	20240704	125700	353156270	8910	8910	8910	8910	200
388	20240704	125600	351374270	8900	8900	8900	8900	0
389	20240704	125500	351374270	8900	8900	8900	8900	187
390	20240704	125400	349709970	8910	8910	8910	8910	166
391	20240704	125300	348230910	8920	8920	8920	8920	0
392	20240704	125200	348230910	8920	8920	8920	8920	0
393	20240704	125100	348230910	8920	8910	8920	8910	419
394	20240704	125000	344497010	8910	8920	8920	8910	87
395	20240704	124900	343721250	8900	8900	8900	8900	213
396	20240704	124800	341825550	8900	8900	8900	8900	0
397	20240704	124700	341825550	8900	8900	8900	8900	20
398	20240704	124600	341647550	8900	8900	8900	8900	0
399	20240704	124500	341647550	8900	8900	8900	8900	100
400	20240704	124400	340757550	8900	8900	8900	8900	5
401	20240704	124300	340713050	8920	8920	8920	8920	0
402	20240704	124200	340713050	8920	8920	8920	8920	0
403	20240704	124100	340713050	8920	8920	8920	8920	0
404	20240704	124000	340713050	8920	8920	8920	8920	100
405	20240704	123900	339821050	8900	8900	8900	8900	0
406	20240704	123800	339821050	8900	8900	8900	8900	0
407	20240704	123700	339821050	8900	8900	8900	8900	18
408	20240704	123600	339660850	8900	8900	8900	8900	0
409	20240704	123500	339660850	8900	8900	8900	8900	500
410	20240704	123400	335210850	8900	8900	8900	8900	0
411	20240704	123300	335210850	8900	8900	8900	8900	0
412	20240704	123200	335210850	8900	8900	8900	8900	150
413	20240704	123100	333875850	8940	8940	8940	8940	0
414	20240704	123000	333875850	8940	8900	8940	8900	201
415	20240704	122900	332086510	8920	8920	8920	8920	179
416	20240704	122800	330489830	8910	8910	8910	8910	0
417	20240704	122700	330489830	8910	8910	8910	8910	2
418	20240704	122600	330472010	8920	8920	8920	8920	0
419	20240704	122500	330472010	8920	8920	8920	8920	0
420	20240704	122400	330472010	8920	8920	8920	8920	2
421	20240704	122300	330454170	8930	8930	8930	8930	0
422	20240704	122200	330454170	8930	8930	8930	8930	1
423	20240704	122100	330445240	8940	8940	8940	8940	0
424	20240704	122000	330445240	8940	8940	8940	8940	1
425	20240704	121900	330436300	8940	8940	8940	8940	113
426	20240704	121800	329426080	8940	8940	8940	8940	1
427	20240704	121700	329417140	8940	8940	8940	8940	1
428	20240704	121600	329408200	8940	8940	8940	8940	1
429	20240704	121500	329399260	8940	8940	8940	8940	0
430	20240704	121400	329399260	8940	8940	8940	8940	0
431	20240704	121300	329399260	8940	8940	8940	8940	0
432	20240704	121200	329399260	8940	8940	8940	8940	1
433	20240704	121100	329390320	8940	8940	8940	8940	1
434	20240704	121000	329381380	8940	8940	8940	8940	22
435	20240704	120900	329184700	8940	8940	8940	8940	1
436	20240704	120800	329175760	8940	8910	8940	8910	6
437	20240704	120700	329122270	8910	8910	8910	8910	0
438	20240704	120600	329122270	8910	8910	8910	8910	5
439	20240704	120500	329077720	8910	8910	8910	8910	0
440	20240704	120400	329077720	8910	8910	8910	8910	90
441	20240704	120300	328275820	8910	8910	8910	8910	0
442	20240704	120200	328275820	8910	8910	8910	8910	0
443	20240704	120100	328275820	8910	8910	8910	8910	0
444	20240704	120000	328275820	8910	8910	8910	8910	0
445	20240704	115900	328275820	8910	8910	8910	8910	27
446	20240704	115800	328035250	8920	8920	8920	8920	0
447	20240704	115700	328035250	8920	8920	8920	8920	0
448	20240704	115600	328035250	8920	8920	8920	8920	0
449	20240704	115500	328035250	8920	8920	8920	8920	1
450	20240704	115400	328026330	8910	8910	8910	8910	0
451	20240704	115300	328026330	8910	8910	8910	8910	100
452	20240704	115200	327135330	8910	8910	8910	8910	1
453	20240704	115100	327126420	8910	8910	8910	8910	0
454	20240704	115000	327126420	8910	8910	8910	8910	0
455	20240704	114900	327126420	8910	8910	8910	8910	150
456	20240704	114800	325789920	8910	8910	8910	8910	190
457	20240704	114700	324097020	8950	8950	8950	8950	0
458	20240704	114600	324097020	8950	8950	8950	8950	0
459	20240704	114500	324097020	8950	8950	8950	8950	2
460	20240704	114400	324079120	8950	8950	8950	8950	0
461	20240704	114300	324079120	8950	8950	8950	8950	972
462	20240704	114200	315379720	8960	8960	8960	8960	0
463	20240704	114100	315379720	8960	8960	8960	8960	0
464	20240704	114000	315379720	8960	8960	8960	8960	0
465	20240704	113900	315379720	8960	8960	8960	8960	0
466	20240704	113800	315379720	8960	8960	8960	8960	0
467	20240704	113700	315379720	8960	8950	8960	8950	36
468	20240704	113600	315057180	8950	8940	8950	8940	1226
469	20240704	113500	304084500	8930	8930	8930	8930	1
470	20240704	113400	304075570	8940	8940	8940	8940	0
471	20240704	113300	304075570	8940	8940	8940	8940	0
472	20240704	113200	304075570	8940	8900	8940	8900	944
473	20240704	113100	295654130	8900	8920	8920	8900	2
474	20240704	113000	295636310	8900	8900	8900	8900	12
475	20240704	112900	295529510	8920	8910	8920	8910	2
476	20240704	112800	295511680	8920	8920	8920	8920	1
477	20240704	112700	295502760	8920	8920	8920	8920	0
478	20240704	112600	295502760	8920	8920	8920	8920	0
479	20240704	112500	295502760	8920	8920	8920	8920	2
480	20240704	112400	295484920	8890	8890	8890	8890	0
481	20240704	112300	295484920	8890	8890	8890	8890	0
482	20240704	112200	295484920	8890	8890	8890	8890	0
483	20240704	112100	295484920	8890	8890	8890	8890	0
484	20240704	112000	295484920	8890	8890	8890	8890	0
485	20240704	111900	295484920	8890	8940	8940	8890	4
486	20240704	111800	295449250	8940	8920	8940	8920	100
487	20240704	111700	294556490	8920	8920	8920	8920	1
488	20240704	111600	294547570	8890	8840	8910	8840	1403
489	20240704	111500	282081410	8830	8830	8830	8830	0
490	20240704	111400	282081410	8830	8830	8830	8830	0
491	20240704	111300	282081410	8830	8830	8830	8830	550
492	20240704	111200	277224910	8830	8830	8830	8830	0
493	20240704	111100	277224910	8830	8880	8880	8830	502
494	20240704	111000	272789630	8880	8880	8880	8880	0
495	20240704	110900	272789630	8880	8880	8880	8880	123
496	20240704	110800	271697390	8890	8890	8890	8890	2
497	20240704	110700	271679610	8890	8890	8890	8890	5
498	20240704	110600	271635160	8890	8890	8890	8890	7
499	20240704	110500	271572930	8840	8840	8840	8840	0
500	20240704	110400	271572930	8840	8840	8840	8840	10
501	20240704	110300	271484530	8840	8850	8850	8840	300
502	20240704	110200	268832120	8840	8840	8840	8840	1660
503	20240704	110100	254157720	8840	8840	8840	8840	20
504	20240704	110000	253980920	8830	8830	8830	8830	0
505	20240704	105900	253980920	8830	8830	8830	8830	0
506	20240704	105800	253980920	8830	8840	8840	8830	104
507	20240704	105700	253062250	8900	8900	8900	8900	2
508	20240704	105600	253044450	8840	8900	8900	8840	788
509	20240704	105500	246065270	8890	8860	8890	8860	101
510	20240704	105400	245167410	8880	8880	8880	8880	30
511	20240704	105300	244901010	8880	8880	8880	8880	47
512	20240704	105200	244483650	8850	8850	8850	8850	200
513	20240704	105100	242713650	8850	8850	8850	8850	0
514	20240704	105000	242713650	8850	8850	8850	8850	654
515	20240704	104900	236925750	8850	8850	8850	8850	19
516	20240704	104800	236757600	8850	8850	8850	8850	0
517	20240704	104700	236757600	8850	8850	8850	8850	0
518	20240704	104600	236757600	8850	8860	8860	8850	204
519	20240704	104500	234952170	8890	8890	8890	8890	0
520	20240704	104400	234952170	8890	8900	8900	8890	2
521	20240704	104300	234934380	8900	8860	8900	8860	4619
522	20240704	104200	193873230	8880	8880	8880	8880	0
523	20240704	104100	193873230	8880	8870	8880	8870	8
524	20240704	104000	193802240	8860	8880	8880	8860	520
525	20240704	103900	189191040	8890	8890	8890	8890	0
526	20240704	103800	189191040	8890	8890	8890	8890	0
527	20240704	103700	189191040	8890	8890	8890	8880	541
528	20240704	103600	184384870	8880	8880	8880	8880	0
529	20240704	103500	184384870	8880	8890	8890	8880	103
530	20240704	103400	183470200	8890	8890	8890	8890	8
531	20240704	103300	183399080	8890	8890	8890	8890	1
532	20240704	103200	183390190	8890	8890	8890	8890	45
533	20240704	103100	182990140	8890	8890	8890	8890	3
534	20240704	103000	182963470	8890	8890	8890	8890	1
535	20240704	102900	182954580	8900	8900	8900	8900	18
536	20240704	102800	182794380	8900	8900	8900	8900	4
537	20240704	102700	182758780	8900	8900	8900	8900	0
538	20240704	102600	182758780	8900	8900	8900	8900	4
539	20240704	102500	182723180	8880	8880	8880	8880	0
540	20240704	102400	182723180	8880	8880	8880	8880	0
541	20240704	102300	182723180	8880	8880	8880	8880	167
542	20240704	102200	181240220	8880	8880	8880	8880	340
543	20240704	102100	178221020	8880	8880	8880	8880	5
544	20240704	102000	178176620	8880	8880	8880	8880	1
545	20240704	101900	178167740	8880	8880	8880	8880	1487
546	20240704	101800	164963180	8870	8870	8870	8870	20
547	20240704	101700	164785780	8870	8870	8870	8870	150
548	20240704	101600	163455280	8880	8880	8880	8880	0
549	20240704	101500	163455280	8880	8880	8880	8880	2013
550	20240704	101400	145579840	8870	8870	8870	8870	0
551	20240704	101300	145579840	8870	8870	8870	8870	500
552	20240704	101200	141144840	8870	8870	8870	8870	0
553	20240704	101100	141144840	8870	8880	8880	8860	287
554	20240704	101000	138599900	8880	8880	8880	8880	0
555	20240704	100900	138599900	8880	8900	8900	8880	14
556	20240704	100800	138475380	8900	8930	8930	8900	607
557	20240704	100700	133057010	8940	8940	8940	8940	23
558	20240704	100600	132851390	8940	8940	8940	8940	0
559	20240704	100500	132851390	8940	8940	8940	8940	0
560	20240704	100400	132851390	8940	8940	8940	8940	0
561	20240704	100300	132851390	8940	8940	8940	8940	0
562	20240704	100200	132851390	8940	8940	8940	8940	120
563	20240704	100100	131778590	8940	8940	8940	8940	45
564	20240704	100000	131376290	8940	8930	8940	8930	41
565	20240704	095900	131009850	8930	8940	8940	8930	135
566	20240704	095800	129804100	8930	8940	8940	8930	70
567	20240704	095700	129178800	8940	8940	8940	8940	0
568	20240704	095600	129178800	8940	8940	8940	8940	4
569	20240704	095500	129143040	8950	8940	8950	8940	42
570	20240704	095400	128767460	8950	8950	8950	8950	1
571	20240704	095300	128758510	8950	8950	8950	8950	5
572	20240704	095200	128713760	8950	8950	8950	8950	0
573	20240704	095100	128713760	8950	8950	8950	8950	0
574	20240704	095000	128713760	8950	8950	8950	8950	150
575	20240704	094900	127371260	8950	8950	8950	8950	154
576	20240704	094800	125992960	8950	8950	8950	8950	79
577	20240704	094700	125285910	8940	8940	8940	8940	555
578	20240704	094600	120324210	8930	8930	8930	8930	0
579	20240704	094500	120324210	8930	8930	8930	8930	0
580	20240704	094400	120324210	8930	8910	8930	8910	973
581	20240704	094300	111643830	8910	8910	8910	8910	75
582	20240704	094200	110975580	8880	8880	8880	8880	0
583	20240704	094100	110975580	8880	8880	8880	8880	10
584	20240704	094000	110886780	8880	8860	8880	8840	536
585	20240704	093900	106142900	8850	8900	8910	8850	958
586	20240704	093800	97631350	8900	8900	8900	8900	0
587	20240704	093700	97631350	8900	8900	8900	8900	75
588	20240704	093600	96963850	8910	8910	8910	8910	15
589	20240704	093500	96830200	8930	8930	8930	8930	5
590	20240704	093400	96785550	8930	8930	8930	8930	0
591	20240704	093300	96785550	8930	8930	8930	8930	765
592	20240704	093200	89954100	8930	8920	8930	8920	1241
593	20240704	093100	78873410	8920	8920	8920	8920	2
594	20240704	093000	78855570	8920	8920	8920	8920	66
595	20240704	092900	78266850	8890	8890	8890	8890	1
596	20240704	092800	78257960	8880	8920	8920	8880	6
597	20240704	092700	78204480	8940	8910	8940	8900	342
598	20240704	092600	75160290	8950	8950	8950	8950	0
599	20240704	092500	75160290	8950	8950	8950	8950	0
600	20240704	092400	75160290	8950	8950	8950	8950	1
601	20240704	092300	75151340	8950	8950	8950	8950	28
602	20240704	092200	74900740	8950	8900	8950	8900	81
603	20240704	092100	74179790	8900	8940	8940	8870	1500
604	20240704	092000	60829130	8940	8940	8950	8940	246
605	20240704	091900	58627890	8930	8930	8930	8930	91
606	20240704	091800	57815260	8930	8930	8930	8930	0
607	20240704	091700	57815260	8930	8920	8930	8910	315
608	20240704	091600	55004500	8910	8910	8910	8910	90
609	20240704	091500	54202600	8920	8920	8920	8920	0
610	20240704	091400	54202600	8920	8920	8920	8920	50
611	20240704	091300	53756600	8920	8920	8920	8920	0
612	20240704	091200	53756600	8920	8950	8950	8890	530
613	20240704	091100	49038490	8960	8970	8980	8960	699
614	20240704	091000	42770790	8970	8970	9000	8960	1209
615	20240704	090900	31906980	8970	8970	8970	8970	2
616	20240704	090800	31889040	8970	8970	8980	8960	64
617	20240704	090700	31314800	8960	8970	8970	8950	53
618	20240704	090600	30839910	8970	8900	8970	8900	229
619	20240704	090500	28800320	8930	8900	8930	8900	644
620	20240704	090400	23061550	8930	8930	8930	8930	30
621	20240704	090300	22793650	8920	8920	8920	8870	105
622	20240704	090200	21857250	8870	8910	8910	8870	610
623	20240704	090100	16426630	8890	8890	8890	8890	190
624	20240704	090000	14737530	8890	8840	8890	8840	1667