KissMeData/098120/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	201300	413110580	8880	8880	8880	8880	909
3	20240704	201200	413110580	8880	8880	8880	8880	0
4	20240704	201100	413110580	8880	8880	8880	8880	0
5	20240704	201000	413110580	8880	8880	8880	8880	0
6	20240704	200900	413110580	8880	8880	8880	8880	0
7	20240704	200800	413110580	8880	8880	8880	8880	0
8	20240704	200700	413110580	8880	8880	8880	8880	0
9	20240704	200600	413110580	8880	8880	8880	8880	0
10	20240704	200500	413110580	8880	8880	8880	8880	0
11	20240704	200400	413110580	8880	8880	8880	8880	0
12	20240704	200300	413110580	8880	8880	8880	8880	0
13	20240704	200200	413110580	8880	8880	8880	8880	0
14	20240704	200100	413110580	8880	8880	8880	8880	0
15	20240704	200000	413110580	8880	8880	8880	8880	0
16	20240704	195900	413110580	8880	8880	8880	8880	0
17	20240704	195800	413110580	8880	8880	8880	8880	0
18	20240704	195700	413110580	8880	8880	8880	8880	0
19	20240704	195600	413110580	8880	8880	8880	8880	0
20	20240704	195500	413110580	8880	8880	8880	8880	0
21	20240704	195400	413110580	8880	8880	8880	8880	0
22	20240704	195300	413110580	8880	8880	8880	8880	0
23	20240704	195200	413110580	8880	8880	8880	8880	0
24	20240704	195100	413110580	8880	8880	8880	8880	0
25	20240704	195000	413110580	8880	8880	8880	8880	0
26	20240704	194900	413110580	8880	8880	8880	8880	0
27	20240704	194800	413110580	8880	8880	8880	8880	0
28	20240704	194700	413110580	8880	8880	8880	8880	0
29	20240704	194600	413110580	8880	8880	8880	8880	0
30	20240704	194500	413110580	8880	8880	8880	8880	0
31	20240704	194400	413110580	8880	8880	8880	8880	0
32	20240704	194300	413110580	8880	8880	8880	8880	909
33	20240704	194200	413110580	8880	8880	8880	8880	0
34	20240704	194100	413110580	8880	8880	8880	8880	0
35	20240704	194000	413110580	8880	8880	8880	8880	0
36	20240704	193900	413110580	8880	8880	8880	8880	0
37	20240704	193800	413110580	8880	8880	8880	8880	0
38	20240704	193700	413110580	8880	8880	8880	8880	0
39	20240704	193600	413110580	8880	8880	8880	8880	0
40	20240704	193500	413110580	8880	8880	8880	8880	0
41	20240704	193400	413110580	8880	8880	8880	8880	0
42	20240704	193300	413110580	8880	8880	8880	8880	0
43	20240704	193200	413110580	8880	8880	8880	8880	0
44	20240704	193100	413110580	8880	8880	8880	8880	0
45	20240704	193000	413110580	8880	8880	8880	8880	0
46	20240704	192900	413110580	8880	8880	8880	8880	0
47	20240704	192800	413110580	8880	8880	8880	8880	0
48	20240704	192700	413110580	8880	8880	8880	8880	0
49	20240704	192600	413110580	8880	8880	8880	8880	0
50	20240704	192500	413110580	8880	8880	8880	8880	0
51	20240704	192400	413110580	8880	8880	8880	8880	0
52	20240704	192300	413110580	8880	8880	8880	8880	0
53	20240704	192200	413110580	8880	8880	8880	8880	0
54	20240704	192100	413110580	8880	8880	8880	8880	0
55	20240704	192000	413110580	8880	8880	8880	8880	0
56	20240704	191900	413110580	8880	8880	8880	8880	0
57	20240704	191800	413110580	8880	8880	8880	8880	0
58	20240704	191700	413110580	8880	8880	8880	8880	0
59	20240704	191600	413110580	8880	8880	8880	8880	0
60	20240704	191500	413110580	8880	8880	8880	8880	0
61	20240704	191400	413110580	8880	8880	8880	8880	0
62	20240704	191300	413110580	8880	8880	8880	8880	909
63	20240704	191200	413110580	8880	8880	8880	8880	0
64	20240704	191100	413110580	8880	8880	8880	8880	0
65	20240704	191000	413110580	8880	8880	8880	8880	0
66	20240704	190900	413110580	8880	8880	8880	8880	0
67	20240704	190800	413110580	8880	8880	8880	8880	0
68	20240704	190700	413110580	8880	8880	8880	8880	0
69	20240704	190600	413110580	8880	8880	8880	8880	0
70	20240704	190500	413110580	8880	8880	8880	8880	0
71	20240704	190400	413110580	8880	8880	8880	8880	0
72	20240704	190300	413110580	8880	8880	8880	8880	0
73	20240704	190200	413110580	8880	8880	8880	8880	0
74	20240704	190100	413110580	8880	8880	8880	8880	0
75	20240704	190000	413110580	8880	8880	8880	8880	0
76	20240704	185900	413110580	8880	8880	8880	8880	0
77	20240704	185800	413110580	8880	8880	8880	8880	0
78	20240704	185700	413110580	8880	8880	8880	8880	0
79	20240704	185600	413110580	8880	8880	8880	8880	0
80	20240704	185500	413110580	8880	8880	8880	8880	0
81	20240704	185400	413110580	8880	8880	8880	8880	0
82	20240704	185300	413110580	8880	8880	8880	8880	0
83	20240704	185200	413110580	8880	8880	8880	8880	0
84	20240704	185100	413110580	8880	8880	8880	8880	0
85	20240704	185000	413110580	8880	8880	8880	8880	0
86	20240704	184900	413110580	8880	8880	8880	8880	0
87	20240704	184800	413110580	8880	8880	8880	8880	0
88	20240704	184700	413110580	8880	8880	8880	8880	0
89	20240704	184600	413110580	8880	8880	8880	8880	0
90	20240704	184500	413110580	8880	8880	8880	8880	0
91	20240704	184400	413110580	8880	8880	8880	8880	0
92	20240704	184300	413110580	8880	8880	8880	8880	909
93	20240704	184200	413110580	8880	8880	8880	8880	0
94	20240704	184100	413110580	8880	8880	8880	8880	0
95	20240704	184000	413110580	8880	8880	8880	8880	0
96	20240704	183900	413110580	8880	8880	8880	8880	0
97	20240704	183800	413110580	8880	8880	8880	8880	0
98	20240704	183700	413110580	8880	8880	8880	8880	0
99	20240704	183600	413110580	8880	8880	8880	8880	0
100	20240704	183500	413110580	8880	8880	8880	8880	0
101	20240704	183400	413110580	8880	8880	8880	8880	0
102	20240704	183300	413110580	8880	8880	8880	8880	0
103	20240704	183200	413110580	8880	8880	8880	8880	0
104	20240704	183100	413110580	8880	8880	8880	8880	0
105	20240704	183000	413110580	8880	8880	8880	8880	0
106	20240704	182900	413110580	8880	8880	8880	8880	0
107	20240704	182800	413110580	8880	8880	8880	8880	0
108	20240704	182700	413110580	8880	8880	8880	8880	0
109	20240704	182600	413110580	8880	8880	8880	8880	0
110	20240704	182500	413110580	8880	8880	8880	8880	0
111	20240704	182400	413110580	8880	8880	8880	8880	0
112	20240704	182300	413110580	8880	8880	8880	8880	0
113	20240704	182200	413110580	8880	8880	8880	8880	0
114	20240704	182100	413110580	8880	8880	8880	8880	0
115	20240704	182000	413110580	8880	8880	8880	8880	0
116	20240704	181900	413110580	8880	8880	8880	8880	0
117	20240704	181800	413110580	8880	8880	8880	8880	0
118	20240704	181700	413110580	8880	8880	8880	8880	0
119	20240704	181600	413110580	8880	8880	8880	8880	0
120	20240704	181500	413110580	8880	8880	8880	8880	0
121	20240704	181400	413110580	8880	8880	8880	8880	0
122	20240704	181300	413110580	8880	8880	8880	8880	909
123	20240704	181200	413110580	8880	8880	8880	8880	0
124	20240704	181100	413110580	8880	8880	8880	8880	0
125	20240704	181000	413110580	8880	8880	8880	8880	0
126	20240704	180900	413110580	8880	8880	8880	8880	0
127	20240704	180800	413110580	8880	8880	8880	8880	0
128	20240704	180700	413110580	8880	8880	8880	8880	0
129	20240704	180600	413110580	8880	8880	8880	8880	0
130	20240704	180500	413110580	8880	8880	8880	8880	0
131	20240704	180400	413110580	8880	8880	8880	8880	0
132	20240704	180300	413110580	8880	8880	8880	8880	0
133	20240704	180200	413110580	8880	8880	8880	8880	0
134	20240704	180100	413110580	8880	8880	8880	8880	0
135	20240704	180000	413110580	8880	8880	8880	8880	0
136	20240704	175900	413110580	8880	8880	8880	8880	0
137	20240704	175800	413110580	8880	8880	8880	8880	0
138	20240704	175700	413110580	8880	8880	8880	8880	0
139	20240704	175600	413110580	8880	8880	8880	8880	0
140	20240704	175500	413110580	8880	8880	8880	8880	0
141	20240704	175400	413110580	8880	8880	8880	8880	0
142	20240704	175300	413110580	8880	8880	8880	8880	0
143	20240704	175200	413110580	8880	8880	8880	8880	0
144	20240704	175100	413110580	8880	8880	8880	8880	0
145	20240704	175000	413110580	8880	8880	8880	8880	0
146	20240704	174900	413110580	8880	8880	8880	8880	0
147	20240704	174800	413110580	8880	8880	8880	8880	0
148	20240704	174700	413110580	8880	8880	8880	8880	0
149	20240704	174600	413110580	8880	8880	8880	8880	0
150	20240704	174500	413110580	8880	8880	8880	8880	0
151	20240704	174400	413110580	8880	8880	8880	8880	0
152	20240704	174300	413110580	8880	8880	8880	8880	909
153	20240704	174200	413110580	8880	8880	8880	8880	0
154	20240704	174100	413110580	8880	8880	8880	8880	0
155	20240704	174000	413110580	8880	8880	8880	8880	0
156	20240704	173900	413110580	8880	8880	8880	8880	0
157	20240704	173800	413110580	8880	8880	8880	8880	0
158	20240704	173700	413110580	8880	8880	8880	8880	0
159	20240704	173600	413110580	8880	8880	8880	8880	0
160	20240704	173500	413110580	8880	8880	8880	8880	0
161	20240704	173400	413110580	8880	8880	8880	8880	0
162	20240704	173300	413110580	8880	8880	8880	8880	0
163	20240704	173200	413110580	8880	8880	8880	8880	0
164	20240704	173100	413110580	8880	8880	8880	8880	0
165	20240704	173000	413110580	8880	8880	8880	8880	0
166	20240704	172900	413110580	8880	8880	8880	8880	0
167	20240704	172800	413110580	8880	8880	8880	8880	0
168	20240704	172700	413110580	8880	8880	8880	8880	0
169	20240704	172600	413110580	8880	8880	8880	8880	0
170	20240704	172500	413110580	8880	8880	8880	8880	0
171	20240704	172400	413110580	8880	8880	8880	8880	0
172	20240704	172300	413110580	8880	8880	8880	8880	0
173	20240704	172200	413110580	8880	8880	8880	8880	0
174	20240704	172100	413110580	8880	8880	8880	8880	0
175	20240704	172000	413110580	8880	8880	8880	8880	0
176	20240704	171900	413110580	8880	8880	8880	8880	0
177	20240704	171800	413110580	8880	8880	8880	8880	0
178	20240704	171700	413110580	8880	8880	8880	8880	0
179	20240704	171600	413110580	8880	8880	8880	8880	0
180	20240704	171500	413110580	8880	8880	8880	8880	0
181	20240704	171400	413110580	8880	8880	8880	8880	0
182	20240704	171300	413110580	8880	8880	8880	8880	909
183	20240704	171200	413110580	8880	8880	8880	8880	0
184	20240704	171100	413110580	8880	8880	8880	8880	0
185	20240704	171000	413110580	8880	8880	8880	8880	0
186	20240704	170900	413110580	8880	8880	8880	8880	0
187	20240704	170800	413110580	8880	8880	8880	8880	0
188	20240704	170700	413110580	8880	8880	8880	8880	0
189	20240704	170600	413110580	8880	8880	8880	8880	0
190	20240704	170500	413110580	8880	8880	8880	8880	0
191	20240704	170400	413110580	8880	8880	8880	8880	0
192	20240704	170300	413110580	8880	8880	8880	8880	0
193	20240704	170200	413110580	8880	8880	8880	8880	0
194	20240704	170100	413110580	8880	8880	8880	8880	0
195	20240704	170000	413110580	8880	8880	8880	8880	0
196	20240704	165900	413110580	8880	8880	8880	8880	0
197	20240704	165800	413110580	8880	8880	8880	8880	0
198	20240704	165700	413110580	8880	8880	8880	8880	0
199	20240704	165600	413110580	8880	8880	8880	8880	0
200	20240704	165500	413110580	8880	8880	8880	8880	0
201	20240704	165400	413110580	8880	8880	8880	8880	0
202	20240704	165300	413110580	8880	8880	8880	8880	0
203	20240704	165200	413110580	8880	8880	8880	8880	0
204	20240704	165100	413110580	8880	8880	8880	8880	0
205	20240704	165000	413110580	8880	8880	8880	8880	0
206	20240704	164900	413110580	8880	8880	8880	8880	0
207	20240704	164800	413110580	8880	8880	8880	8880	0
208	20240704	164700	413110580	8880	8880	8880	8880	0
209	20240704	164600	413110580	8880	8880	8880	8880	0
210	20240704	164500	413110580	8880	8880	8880	8880	0
211	20240704	164400	413110580	8880	8880	8880	8880	0
212	20240704	164300	413110580	8880	8880	8880	8880	909
213	20240704	164200	413110580	8880	8880	8880	8880	0
214	20240704	164100	413110580	8880	8880	8880	8880	0
215	20240704	164000	413110580	8880	8880	8880	8880	0
216	20240704	163900	413110580	8880	8880	8880	8880	0
217	20240704	163800	413110580	8880	8880	8880	8880	0
218	20240704	163700	413110580	8880	8880	8880	8880	0
219	20240704	163600	413110580	8880	8880	8880	8880	0
220	20240704	163500	413110580	8880	8880	8880	8880	0
221	20240704	163400	413110580	8880	8880	8880	8880	0
222	20240704	163300	413110580	8880	8880	8880	8880	0
223	20240704	163200	413110580	8880	8880	8880	8880	0
224	20240704	163100	413110580	8880	8880	8880	8880	0
225	20240704	163000	413110580	8880	8880	8880	8880	0
226	20240704	162900	413110580	8880	8880	8880	8880	0
227	20240704	162800	413110580	8880	8880	8880	8880	0
228	20240704	162700	413110580	8880	8880	8880	8880	0
229	20240704	162600	413110580	8880	8880	8880	8880	0
230	20240704	162500	413110580	8880	8880	8880	8880	0
231	20240704	162400	413110580	8880	8880	8880	8880	0
232	20240704	162300	413110580	8880	8880	8880	8880	0
233	20240704	162200	413110580	8880	8880	8880	8880	0
234	20240704	162100	413110580	8880	8880	8880	8880	0
235	20240704	162000	413110580	8880	8880	8880	8880	0
236	20240704	161900	413110580	8880	8880	8880	8880	0
237	20240704	161800	413110580	8880	8880	8880	8880	0
238	20240704	161700	413110580	8880	8880	8880	8880	0
239	20240704	161600	413110580	8880	8880	8880	8880	0
240	20240704	161500	413110580	8880	8880	8880	8880	0
241	20240704	161400	413110580	8880	8880	8880	8880	0
242	20240704	161300	413110580	8880	8880	8880	8880	909
243	20240704	161200	413110580	8880	8880	8880	8880	0
244	20240704	161100	413110580	8880	8880	8880	8880	0
245	20240704	161000	413110580	8880	8880	8880	8880	0
246	20240704	160900	413110580	8880	8880	8880	8880	0
247	20240704	160800	413110580	8880	8880	8880	8880	0
248	20240704	160700	413110580	8880	8880	8880	8880	0
249	20240704	160600	413110580	8880	8880	8880	8880	0
250	20240704	160500	413110580	8880	8880	8880	8880	0
251	20240704	160400	413110580	8880	8880	8880	8880	0
252	20240704	160300	413110580	8880	8880	8880	8880	0
253	20240704	160200	413110580	8880	8880	8880	8880	0
254	20240704	160100	413110580	8880	8880	8880	8880	0
255	20240704	160000	413110580	8880	8880	8880	8880	0
256	20240704	155900	413110580	8880	8880	8880	8880	0
257	20240704	155800	413110580	8880	8880	8880	8880	0
258	20240704	155700	413110580	8880	8880	8880	8880	0
259	20240704	155600	413110580	8880	8880	8880	8880	0
260	20240704	155500	413110580	8880	8880	8880	8880	0
261	20240704	155400	413110580	8880	8880	8880	8880	0
262	20240704	155300	413110580	8880	8880	8880	8880	0
263	20240704	155200	413110580	8880	8880	8880	8880	0
264	20240704	155100	413110580	8880	8880	8880	8880	0
265	20240704	155000	413110580	8880	8880	8880	8880	0
266	20240704	154900	413110580	8880	8880	8880	8880	0
267	20240704	154800	413110580	8880	8880	8880	8880	0
268	20240704	154700	413110580	8880	8880	8880	8880	0
269	20240704	154600	413110580	8880	8880	8880	8880	0
270	20240704	154500	413110580	8880	8880	8880	8880	0
271	20240704	154400	413110580	8880	8880	8880	8880	0
272	20240704	154300	413110580	8880	8880	8880	8880	909
273	20240704	154200	413110580	8880	8880	8880	8880	0
274	20240704	154100	413110580	8880	8880	8880	8880	0
275	20240704	154000	413110580	8880	8880	8880	8880	0
276	20240704	153900	413110580	8880	8880	8880	8880	0
277	20240704	153800	413110580	8880	8880	8880	8880	0
278	20240704	153700	413110580	8880	8880	8880	8880	0
279	20240704	153600	413110580	8880	8880	8880	8880	0
280	20240704	153500	413110580	8880	8880	8880	8880	0
281	20240704	153400	413110580	8880	8880	8880	8880	0
282	20240704	153300	413110580	8880	8880	8880	8880	0
283	20240704	153200	413110580	8880	8880	8880	8880	0
284	20240704	153100	413110580	8880	8880	8880	8880	0
285	20240704	153000	413110580	8880	8880	8880	8880	909
286	20240704	152900	405038660	8880	8880	8880	8880	0
287	20240704	152800	405038660	8880	8880	8880	8880	0
288	20240704	152700	405038660	8880	8880	8880	8880	0
289	20240704	152600	405038660	8880	8880	8880	8880	0
290	20240704	152500	405038660	8880	8880	8880	8880	0
291	20240704	152400	405038660	8880	8880	8880	8880	0
292	20240704	152300	405038660	8880	8880	8880	8880	0
293	20240704	152200	405038660	8880	8880	8880	8880	0
294	20240704	152100	405038660	8880	8880	8880	8880	0
295	20240704	152000	405038660	8880	8880	8880	8880	0
296	20240704	151900	405038660	8880	8820	8880	8820	23
297	20240704	151800	404835680	8890	8830	8890	8810	219
298	20240704	151700	402899280	8890	8890	8890	8840	306
299	20240704	151600	400193650	8890	8850	8890	8850	2
300	20240704	151500	400175910	8840	8840	8840	8840	1
301	20240704	151400	400167070	8890	8890	8890	8890	17
302	20240704	151300	400015940	8890	8890	8890	8890	103
303	20240704	151200	399100270	8900	8900	8900	8900	0
304	20240704	151100	399100270	8900	8900	8900	8900	1
305	20240704	151000	399091370	8900	8820	8900	8810	1520
306	20240704	150900	385576980	8880	8890	8890	8830	13
307	20240704	150800	385461490	8900	8840	8900	8840	2017
308	20240704	150700	367552410	8840	8820	8840	8820	566
309	20240704	150600	362551700	8820	8820	8820	8820	30
310	20240704	150500	362287100	8820	8820	8820	8820	0
311	20240704	150400	362287100	8820	8820	8820	8820	0
312	20240704	150300	362287100	8820	8820	8820	8820	0
313	20240704	150200	362287100	8820	8820	8820	8820	5
314	20240704	150100	362243000	8830	8830	8830	8830	0
315	20240704	150000	362243000	8830	8830	8830	8830	0
316	20240704	145900	362243000	8830	8830	8830	8830	0
317	20240704	145800	362243000	8830	8800	8830	8800	528
318	20240704	145700	357594620	8800	8800	8800	8800	0
319	20240704	145600	357594620	8800	8800	8800	8800	0
320	20240704	145500	357594620	8800	8800	8800	8800	0
321	20240704	145400	357594620	8800	8800	8800	8800	50
322	20240704	145300	357154620	8810	8840	8840	8810	90
323	20240704	145200	356359050	8840	8860	8860	8840	33
324	20240704	145100	356067290	8850	8810	8850	8810	1450
325	20240704	145000	343251280	8790	8790	8790	8790	0
326	20240704	144900	343251280	8790	8790	8790	8790	1885
327	20240704	144800	326682130	8790	8790	8790	8790	1527
328	20240704	144700	313259800	8830	8830	8830	8830	0
329	20240704	144600	313259800	8830	8830	8830	8830	0
330	20240704	144500	313259800	8830	8830	8830	8830	0
331	20240704	144400	313259800	8830	8830	8830	8830	0
332	20240704	144300	313259800	8830	8830	8830	8830	0
333	20240704	144200	313259800	8830	8830	8830	8830	0
334	20240704	144100	313259800	8830	8840	8840	8800	108
335	20240704	144000	312309190	8820	8820	8820	8820	212
336	20240704	143900	310439350	8820	8820	8820	8820	200
337	20240704	143800	308675350	8840	8840	8840	8840	0
338	20240704	143700	308675350	8840	8840	8840	8840	11
339	20240704	143600	308578110	8840	8840	8840	8840	2
340	20240704	143500	308560430	8780	8780	8780	8780	0
341	20240704	143400	308560430	8780	8780	8780	8780	0
342	20240704	143300	308560430	8780	8780	8780	8780	0
343	20240704	143200	308560430	8780	8780	8780	8780	0
344	20240704	143100	308560430	8780	8780	8780	8780	0
345	20240704	143000	308560430	8780	8840	8840	8780	30
346	20240704	142900	308296420	8850	8850	8850	8850	0
347	20240704	142800	308296420	8850	8800	8850	8800	5
348	20240704	142700	308252220	8800	8800	8800	8800	0
349	20240704	142600	308252220	8800	8800	8800	8800	0
350	20240704	142500	308252220	8800	8800	8800	8800	0
351	20240704	142400	308252220	8800	8800	8800	8800	0
352	20240704	142300	308252220	8800	8800	8800	8800	79
353	20240704	142200	307557020	8840	8810	8840	8800	34
354	20240704	142100	307257670	8840	8840	8840	8840	0
355	20240704	142000	307257670	8840	8840	8840	8840	0
356	20240704	141900	307257670	8840	8800	8840	8800	14
357	20240704	141800	307134350	8850	8850	8850	8850	2
358	20240704	141700	307116650	8800	8850	8850	8800	31
359	20240704	141600	306843350	8850	8850	8850	8850	9
360	20240704	141500	306763700	8850	8850	8850	8850	1
361	20240704	141400	306754850	8850	8850	8850	8850	3
362	20240704	141300	306728300	8850	8850	8850	8850	0
363	20240704	141200	306728300	8850	8850	8850	8850	18
364	20240704	141100	306569000	8850	8830	8850	8830	5
365	20240704	141000	306524770	8840	8840	8840	8840	155
366	20240704	140900	305154570	8850	8850	8850	8850	0
367	20240704	140800	305154570	8850	8850	8850	8850	0
368	20240704	140700	305154570	8850	8800	8850	8800	520
369	20240704	140600	300577690	8800	8800	8800	8800	1
370	20240704	140500	300568890	8850	8850	8850	8850	0
371	20240704	140400	300568890	8850	8850	8850	8850	0
372	20240704	140300	300568890	8850	8810	8870	8810	1486
373	20240704	140200	287426890	8850	8840	8850	8840	210
374	20240704	140100	285568400	8820	8840	8850	8820	531
375	20240704	140000	280869760	8830	8800	8830	8800	671
376	20240704	135900	274949010	8800	8800	8800	8800	3
377	20240704	135800	274922610	8800	8800	8800	8800	15
378	20240704	135700	274790610	8800	8800	8800	8800	0
379	20240704	135600	274790610	8800	8790	8800	8790	206
380	20240704	135500	272978990	8780	8780	8780	8780	200
381	20240704	135400	271222990	8790	8790	8790	8790	0
382	20240704	135300	271222990	8790	8740	8790	8740	208
383	20240704	135200	269404670	8790	8790	8790	8790	0
384	20240704	135100	269404670	8790	8790	8790	8790	0
385	20240704	135000	269404670	8790	8790	8790	8790	0
386	20240704	134900	269404670	8790	8790	8790	8790	0
387	20240704	134800	269404670	8790	8790	8790	8790	1
388	20240704	134700	269395880	8800	8800	8800	8800	0
389	20240704	134600	269395880	8800	8800	8800	8800	0
390	20240704	134500	269395880	8800	8800	8800	8800	0
391	20240704	134400	269395880	8800	8750	8800	8750	151
392	20240704	134300	268068580	8760	8800	8820	8710	2650
393	20240704	134200	244754790	8800	8760	8800	8760	2651
394	20240704	134100	221467950	8760	8760	8760	8760	0
395	20240704	134000	221467950	8760	8760	8760	8760	0
396	20240704	133900	221467950	8760	8760	8760	8760	0
397	20240704	133800	221467950	8760	8740	8760	8740	1478
398	20240704	133700	208522870	8740	8740	8740	8740	0
399	20240704	133600	208522870	8740	8740	8740	8740	0
400	20240704	133500	208522870	8740	8740	8740	8740	0
401	20240704	133400	208522870	8740	8740	8740	8740	0
402	20240704	133300	208522870	8740	8740	8740	8740	15
403	20240704	133200	208391770	8750	8750	8750	8750	0
404	20240704	133100	208391770	8750	8750	8750	8750	0
405	20240704	133000	208391770	8750	8750	8750	8750	0
406	20240704	132900	208391770	8750	8750	8750	8750	0
407	20240704	132800	208391770	8750	8750	8750	8750	0
408	20240704	132700	208391770	8750	8750	8750	8750	0
409	20240704	132600	208391770	8750	8750	8750	8750	0
410	20240704	132500	208391770	8750	8750	8750	8750	0
411	20240704	132400	208391770	8750	8750	8750	8750	0
412	20240704	132300	208391770	8750	8750	8750	8750	0
413	20240704	132200	208391770	8750	8750	8750	8750	0
414	20240704	132100	208391770	8750	8750	8750	8750	0
415	20240704	132000	208391770	8750	8750	8750	8750	0
416	20240704	131900	208391770	8750	8750	8750	8750	0
417	20240704	131800	208391770	8750	8750	8750	8750	0
418	20240704	131700	208391770	8750	8750	8750	8750	0
419	20240704	131600	208391770	8750	8750	8750	8750	0
420	20240704	131500	208391770	8750	8750	8750	8750	0
421	20240704	131400	208391770	8750	8750	8750	8750	0
422	20240704	131300	208391770	8750	8750	8750	8750	0
423	20240704	131200	208391770	8750	8750	8750	8750	0
424	20240704	131100	208391770	8750	8750	8750	8750	0
425	20240704	131000	208391770	8750	8750	8750	8750	32
426	20240704	130900	208111770	8760	8760	8760	8760	0
427	20240704	130800	208111770	8760	8760	8760	8760	0
428	20240704	130700	208111770	8760	8760	8760	8760	1
429	20240704	130600	208103010	8760	8760	8760	8760	0
430	20240704	130500	208103010	8760	8750	8760	8750	2
431	20240704	130400	208085500	8670	8670	8670	8670	1
432	20240704	130300	208076830	8760	8760	8760	8760	0
433	20240704	130200	208076830	8760	8760	8760	8760	0
434	20240704	130100	208076830	8760	8760	8760	8760	0
435	20240704	130000	208076830	8760	8760	8760	8760	0
436	20240704	125900	208076830	8760	8760	8760	8760	0
437	20240704	125800	208076830	8760	8760	8760	8760	1
438	20240704	125700	208068070	8760	8750	8760	8750	5
439	20240704	125600	208024300	8690	8670	8690	8670	69
440	20240704	125500	207425990	8750	8750	8750	8750	0
441	20240704	125400	207425990	8750	8750	8750	8750	0
442	20240704	125300	207425990	8750	8710	8750	8610	143
443	20240704	125200	206191870	8780	8780	8780	8780	0
444	20240704	125100	206191870	8780	8780	8780	8780	0
445	20240704	125000	206191870	8780	8780	8780	8780	0
446	20240704	124900	206191870	8780	8780	8780	8780	41
447	20240704	124800	205831890	8790	8790	8790	8790	139
448	20240704	124700	204610080	8790	8740	8790	8740	1000
449	20240704	124600	195835550	8700	8700	8700	8700	90
450	20240704	124500	195052550	8780	8780	8780	8780	0
451	20240704	124400	195052550	8780	8780	8780	8780	0
452	20240704	124300	195052550	8780	8770	8780	8770	100
453	20240704	124200	194174930	8780	8780	8780	8780	0
454	20240704	124100	194174930	8780	8780	8780	8780	0
455	20240704	124000	194174930	8780	8780	8780	8780	0
456	20240704	123900	194174930	8780	8770	8780	8770	100
457	20240704	123800	193297850	8770	8760	8770	8760	311
458	20240704	123700	190573480	8760	8760	8760	8760	0
459	20240704	123600	190573480	8760	8760	8760	8760	0
460	20240704	123500	190573480	8760	8760	8760	8760	1
461	20240704	123400	190564720	8760	8760	8760	8760	0
462	20240704	123300	190564720	8760	8760	8760	8760	0
463	20240704	123200	190564720	8760	8700	8760	8690	51
464	20240704	123100	190121260	8770	8770	8770	8770	3
465	20240704	123000	190094950	8710	8710	8710	8710	0
466	20240704	122900	190094950	8710	8710	8710	8710	344
467	20240704	122800	187098710	8710	8710	8710	8710	0
468	20240704	122700	187098710	8710	8710	8710	8710	0
469	20240704	122600	187098710	8710	8710	8710	8710	400
470	20240704	122500	183614710	8720	8720	8720	8720	0
471	20240704	122400	183614710	8720	8720	8720	8720	0
472	20240704	122300	183614710	8720	8720	8720	8720	100
473	20240704	122200	182742710	8770	8760	8770	8760	7
474	20240704	122100	182681350	8770	8770	8770	8770	0
475	20240704	122000	182681350	8770	8770	8770	8770	0
476	20240704	121900	182681350	8770	8770	8770	8770	0
477	20240704	121800	182681350	8770	8770	8770	8770	0
478	20240704	121700	182681350	8770	8770	8770	8770	0
479	20240704	121600	182681350	8770	8770	8770	8770	0
480	20240704	121500	182681350	8770	8770	8770	8770	0
481	20240704	121400	182681350	8770	8770	8770	8770	0
482	20240704	121300	182681350	8770	8770	8770	8770	0
483	20240704	121200	182681350	8770	8770	8770	8770	0
484	20240704	121100	182681350	8770	8770	8770	8770	0
485	20240704	121000	182681350	8770	8770	8770	8770	2
486	20240704	120900	182663810	8710	8710	8710	8710	1
487	20240704	120800	182655100	8780	8780	8780	8780	0
488	20240704	120700	182655100	8780	8780	8780	8780	0
489	20240704	120600	182655100	8780	8780	8780	8780	0
490	20240704	120500	182655100	8780	8780	8780	8780	0
491	20240704	120400	182655100	8780	8780	8780	8780	0
492	20240704	120300	182655100	8780	8780	8780	8780	2
493	20240704	120200	182637540	8790	8790	8790	8790	0
494	20240704	120100	182637540	8790	8750	8790	8750	30
495	20240704	120000	182374870	8710	8720	8720	8710	80
496	20240704	115900	181677350	8780	8780	8780	8780	0
497	20240704	115800	181677350	8780	8780	8780	8780	5
498	20240704	115700	181633450	8730	8730	8730	8730	0
499	20240704	115600	181633450	8730	8730	8730	8730	0
500	20240704	115500	181633450	8730	8730	8730	8730	0
501	20240704	115400	181633450	8730	8730	8730	8730	1002
502	20240704	115300	172885990	8800	8800	8800	8800	0
503	20240704	115200	172885990	8800	8790	8800	8790	46
504	20240704	115100	172481360	8800	8800	8800	8800	56
505	20240704	115000	171988560	8800	8800	8800	8800	444
506	20240704	114900	168081360	8800	8800	8800	8800	0
507	20240704	114800	168081360	8800	8750	8800	8750	605
508	20240704	114700	162764510	8750	8750	8750	8750	0
509	20240704	114600	162764510	8750	8750	8750	8750	39
510	20240704	114500	162423260	8750	8750	8750	8750	61
511	20240704	114400	161889510	8800	8800	8800	8800	0
512	20240704	114300	161889510	8800	8780	8800	8780	1268
513	20240704	114200	150732870	8780	8780	8780	8780	0
514	20240704	114100	150732870	8780	8750	8780	8750	2674
515	20240704	114000	127295510	8750	8750	8750	8750	0
516	20240704	113900	127295510	8750	8750	8750	8750	0
517	20240704	113800	127295510	8750	8740	8750	8740	600
518	20240704	113700	122047410	8740	8730	8740	8730	5
519	20240704	113600	122003740	8730	8730	8730	8730	0
520	20240704	113500	122003740	8730	8730	8730	8730	0
521	20240704	113400	122003740	8730	8730	8730	8730	0
522	20240704	113300	122003740	8730	8730	8730	8730	0
523	20240704	113200	122003740	8730	8730	8730	8730	0
524	20240704	113100	122003740	8730	8720	8730	8720	206
525	20240704	113000	120205370	8730	8730	8730	8730	0
526	20240704	112900	120205370	8730	8730	8730	8730	0
527	20240704	112800	120205370	8730	8730	8730	8730	0
528	20240704	112700	120205370	8730	8730	8730	8730	0
529	20240704	112600	120205370	8730	8730	8730	8730	5
530	20240704	112500	120161720	8730	8730	8730	8730	0
531	20240704	112400	120161720	8730	8720	8730	8720	12
532	20240704	112300	120057060	8750	8750	8750	8750	0
533	20240704	112200	120057060	8750	8750	8750	8750	0
534	20240704	112100	120057060	8750	8750	8750	8750	0
535	20240704	112000	120057060	8750	8750	8750	8750	0
536	20240704	111900	120057060	8750	8740	8750	8740	12
537	20240704	111800	119952160	8740	8740	8740	8740	0
538	20240704	111700	119952160	8740	8720	8740	8720	689
539	20240704	111600	113940270	8720	8700	8720	8700	809
540	20240704	111500	106890450	8700	8690	8700	8690	5
541	20240704	111400	106846970	8690	8690	8690	8690	0
542	20240704	111300	106846970	8690	8690	8700	8690	306
543	20240704	111200	104184890	8680	8680	8680	8680	0
544	20240704	111100	104184890	8680	8680	8680	8680	0
545	20240704	111000	104184890	8680	8670	8680	8670	328
546	20240704	110900	101339370	8670	8660	8670	8660	16
547	20240704	110800	101200780	8600	8670	8670	8600	1075
548	20240704	110700	91884630	8670	8670	8670	8670	0
549	20240704	110600	91884630	8670	8670	8670	8670	7
550	20240704	110500	91823940	8660	8660	8670	8660	1007
551	20240704	110400	83103250	8670	8670	8670	8670	0
552	20240704	110300	83103250	8670	8670	8670	8670	0
553	20240704	110200	83103250	8670	8670	8670	8670	0
554	20240704	110100	83103250	8670	8670	8670	8670	0
555	20240704	110000	83103250	8670	8670	8670	8670	0
556	20240704	105900	83103250	8670	8670	8670	8670	0
557	20240704	105800	83103250	8670	8670	8670	8670	5
558	20240704	105700	83059900	8680	8670	8680	8670	85
559	20240704	105600	82322910	8670	8670	8670	8670	0
560	20240704	105500	82322910	8670	8630	8670	8630	50
561	20240704	105400	81890900	8590	8590	8590	8590	0
562	20240704	105300	81890900	8590	8630	8630	8590	120
563	20240704	105200	80858940	8670	8670	8670	8670	0
564	20240704	105100	80858940	8670	8670	8670	8670	0
565	20240704	105000	80858940	8670	8670	8670	8670	0
566	20240704	104900	80858940	8670	8670	8670	8670	0
567	20240704	104800	80858940	8670	8670	8670	8670	0
568	20240704	104700	80858940	8670	8670	8670	8670	0
569	20240704	104600	80858940	8670	8670	8670	8670	0
570	20240704	104500	80858940	8670	8670	8670	8670	0
571	20240704	104400	80858940	8670	8670	8670	8670	2
572	20240704	104300	80841600	8620	8620	8620	8620	0
573	20240704	104200	80841600	8620	8620	8620	8620	9
574	20240704	104100	80764020	8620	8630	8630	8620	4
575	20240704	104000	80729530	8690	8690	8690	8690	0
576	20240704	103900	80729530	8690	8690	8690	8690	0
577	20240704	103800	80729530	8690	8690	8690	8690	0
578	20240704	103700	80729530	8690	8690	8690	8690	0
579	20240704	103600	80729530	8690	8690	8690	8690	0
580	20240704	103500	80729530	8690	8650	8690	8650	2274
581	20240704	103400	61059030	8650	8660	8660	8650	398
582	20240704	103300	57614830	8690	8690	8690	8690	0
583	20240704	103200	57614830	8690	8690	8690	8690	3
584	20240704	103100	57588760	8690	8690	8690	8690	0
585	20240704	103000	57588760	8690	8690	8690	8690	0
586	20240704	102900	57588760	8690	8690	8690	8690	2
587	20240704	102800	57571380	8690	8690	8690	8690	0
588	20240704	102700	57571380	8690	8690	8690	8690	0
589	20240704	102600	57571380	8690	8690	8690	8690	5
590	20240704	102500	57527930	8660	8660	8660	8660	0
591	20240704	102400	57527930	8660	8660	8660	8660	1
592	20240704	102300	57519270	8700	8700	8700	8700	0
593	20240704	102200	57519270	8700	8700	8700	8700	0
594	20240704	102100	57519270	8700	8700	8700	8700	1
595	20240704	102000	57510570	8700	8690	8700	8690	92
596	20240704	101900	56711040	8700	8700	8700	8700	0
597	20240704	101800	56711040	8700	8700	8700	8700	0
598	20240704	101700	56711040	8700	8700	8700	8700	0
599	20240704	101600	56711040	8700	8700	8700	8700	0
600	20240704	101500	56711040	8700	8690	8700	8690	150
601	20240704	101400	55407040	8700	8700	8700	8700	0
602	20240704	101300	55407040	8700	8650	8700	8650	206
603	20240704	101200	53625090	8700	8700	8700	8700	1
604	20240704	101100	53616390	8720	8720	8720	8720	0
605	20240704	101000	53616390	8720	8720	8720	8720	0
606	20240704	100900	53616390	8720	8720	8720	8720	0
607	20240704	100800	53616390	8720	8720	8720	8720	0
608	20240704	100700	53616390	8720	8720	8720	8720	0
609	20240704	100600	53616390	8720	8720	8720	8720	0
610	20240704	100500	53616390	8720	8720	8720	8720	0
611	20240704	100400	53616390	8720	8690	8720	8690	500
612	20240704	100300	49269380	8690	8690	8690	8690	139
613	20240704	100200	48061470	8690	8640	8690	8570	739
614	20240704	100100	41675310	8650	8650	8650	8650	0
615	20240704	100000	41675310	8650	8650	8650	8650	0
616	20240704	095900	41675310	8650	8570	8650	8570	22
617	20240704	095800	41486610	8650	8650	8650	8650	2
618	20240704	095700	41469310	8570	8570	8570	8570	30
619	20240704	095600	41212210	8660	8660	8660	8660	0
620	20240704	095500	41212210	8660	8660	8660	8660	1
621	20240704	095400	41203550	8660	8660	8660	8660	1
622	20240704	095300	41194890	8660	8660	8660	8660	0
623	20240704	095200	41194890	8660	8660	8660	8660	0
624	20240704	095100	41194890	8660	8640	8660	8640	278
625	20240704	095000	38789570	8640	8630	8640	8630	226
626	20240704	094900	36837780	8630	8630	8630	8630	37
627	20240704	094800	36518470	8650	8650	8650	8650	0
628	20240704	094700	36518470	8650	8650	8650	8650	0
629	20240704	094600	36518470	8650	8650	8650	8570	154
630	20240704	094500	35197450	8590	8590	8590	8590	0
631	20240704	094400	35197450	8590	8590	8590	8590	0
632	20240704	094300	35197450	8590	8590	8590	8590	3
633	20240704	094200	35171680	8650	8600	8650	8600	22
634	20240704	094100	34982380	8600	8600	8600	8600	132
635	20240704	094000	33847180	8610	8620	8620	8610	161
636	20240704	093900	32460560	8620	8620	8620	8620	59
637	20240704	093800	31951980	8620	8620	8620	8620	0
638	20240704	093700	31951980	8620	8620	8620	8620	110
639	20240704	093600	31003780	8680	8680	8680	8680	0
640	20240704	093500	31003780	8680	8680	8680	8680	0
641	20240704	093400	31003780	8680	8680	8680	8680	0
642	20240704	093300	31003780	8680	8680	8680	8680	0
643	20240704	093200	31003780	8680	8610	8680	8610	77
644	20240704	093100	30338050	8610	8610	8610	8610	29
645	20240704	093000	30088360	8680	8680	8680	8680	0
646	20240704	092900	30088360	8680	8680	8680	8680	0
647	20240704	092800	30088360	8680	8680	8680	8680	0
648	20240704	092700	30088360	8680	8690	8690	8630	123
649	20240704	092600	29023060	8690	8680	8690	8680	180
650	20240704	092500	27459960	8690	8690	8690	8690	2
651	20240704	092400	27442580	8680	8670	8680	8670	10
652	20240704	092300	27355800	8680	8680	8680	8680	10
653	20240704	092200	27269000	8690	8690	8690	8690	0
654	20240704	092100	27269000	8690	8690	8690	8690	0
655	20240704	092000	27269000	8690	8670	8690	8670	64
656	20240704	091900	26713920	8670	8670	8670	8670	0
657	20240704	091800	26713920	8670	8650	8670	8650	503
658	20240704	091700	22353650	8670	8660	8670	8660	32
659	20240704	091600	22076510	8670	8620	8670	8620	1065
660	20240704	091500	12854850	8630	8580	8630	8580	530
661	20240704	091400	8292230	8580	8600	8610	8580	12
662	20240704	091300	8189110	8640	8640	8640	8640	5
663	20240704	091200	8145910	8600	8600	8600	8600	12
664	20240704	091100	8042710	8670	8670	8670	8670	0
665	20240704	091000	8042710	8670	8670	8670	8670	0
666	20240704	090900	8042710	8670	8670	8670	8670	0
667	20240704	090800	8042710	8670	8580	8670	8580	85
668	20240704	090700	7311270	8580	8560	8580	8560	57
669	20240704	090600	6823300	8560	8560	8560	8560	0
670	20240704	090500	6823300	8560	8560	8560	8560	0
671	20240704	090400	6823300	8560	8520	8560	8520	170
672	20240704	090300	5368410	8440	8490	8490	8440	17
673	20240704	090200	5224840	8560	8560	8560	8560	7
674	20240704	090100	5164920	8580	8510	8580	8510	8
675	20240704	090000	5096500	8500	8420	8500	8420	605