KissMeData/101730/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	201500	553163570	9580	9580	9580	9580	1618
3	20240704	201400	553163570	9580	9580	9580	9580	0
4	20240704	201300	553163570	9580	9580	9580	9580	0
5	20240704	201200	553163570	9580	9580	9580	9580	0
6	20240704	201100	553163570	9580	9580	9580	9580	0
7	20240704	201000	553163570	9580	9580	9580	9580	0
8	20240704	200900	553163570	9580	9580	9580	9580	0
9	20240704	200800	553163570	9580	9580	9580	9580	0
10	20240704	200700	553163570	9580	9580	9580	9580	0
11	20240704	200600	553163570	9580	9580	9580	9580	0
12	20240704	200500	553163570	9580	9580	9580	9580	0
13	20240704	200400	553163570	9580	9580	9580	9580	0
14	20240704	200300	553163570	9580	9580	9580	9580	0
15	20240704	200200	553163570	9580	9580	9580	9580	0
16	20240704	200100	553163570	9580	9580	9580	9580	0
17	20240704	200000	553163570	9580	9580	9580	9580	0
18	20240704	195900	553163570	9580	9580	9580	9580	0
19	20240704	195800	553163570	9580	9580	9580	9580	0
20	20240704	195700	553163570	9580	9580	9580	9580	0
21	20240704	195600	553163570	9580	9580	9580	9580	0
22	20240704	195500	553163570	9580	9580	9580	9580	0
23	20240704	195400	553163570	9580	9580	9580	9580	0
24	20240704	195300	553163570	9580	9580	9580	9580	0
25	20240704	195200	553163570	9580	9580	9580	9580	0
26	20240704	195100	553163570	9580	9580	9580	9580	0
27	20240704	195000	553163570	9580	9580	9580	9580	0
28	20240704	194900	553163570	9580	9580	9580	9580	0
29	20240704	194800	553163570	9580	9580	9580	9580	0
30	20240704	194700	553163570	9580	9580	9580	9580	0
31	20240704	194600	553163570	9580	9580	9580	9580	0
32	20240704	194500	553163570	9580	9580	9580	9580	1618
33	20240704	194400	553163570	9580	9580	9580	9580	0
34	20240704	194300	553163570	9580	9580	9580	9580	0
35	20240704	194200	553163570	9580	9580	9580	9580	0
36	20240704	194100	553163570	9580	9580	9580	9580	0
37	20240704	194000	553163570	9580	9580	9580	9580	0
38	20240704	193900	553163570	9580	9580	9580	9580	0
39	20240704	193800	553163570	9580	9580	9580	9580	0
40	20240704	193700	553163570	9580	9580	9580	9580	0
41	20240704	193600	553163570	9580	9580	9580	9580	0
42	20240704	193500	553163570	9580	9580	9580	9580	0
43	20240704	193400	553163570	9580	9580	9580	9580	0
44	20240704	193300	553163570	9580	9580	9580	9580	0
45	20240704	193200	553163570	9580	9580	9580	9580	0
46	20240704	193100	553163570	9580	9580	9580	9580	0
47	20240704	193000	553163570	9580	9580	9580	9580	0
48	20240704	192900	553163570	9580	9580	9580	9580	0
49	20240704	192800	553163570	9580	9580	9580	9580	0
50	20240704	192700	553163570	9580	9580	9580	9580	0
51	20240704	192600	553163570	9580	9580	9580	9580	0
52	20240704	192500	553163570	9580	9580	9580	9580	0
53	20240704	192400	553163570	9580	9580	9580	9580	0
54	20240704	192300	553163570	9580	9580	9580	9580	0
55	20240704	192200	553163570	9580	9580	9580	9580	0
56	20240704	192100	553163570	9580	9580	9580	9580	0
57	20240704	192000	553163570	9580	9580	9580	9580	0
58	20240704	191900	553163570	9580	9580	9580	9580	0
59	20240704	191800	553163570	9580	9580	9580	9580	0
60	20240704	191700	553163570	9580	9580	9580	9580	0
61	20240704	191600	553163570	9580	9580	9580	9580	0
62	20240704	191500	553163570	9580	9580	9580	9580	1618
63	20240704	191400	553163570	9580	9580	9580	9580	0
64	20240704	191300	553163570	9580	9580	9580	9580	0
65	20240704	191200	553163570	9580	9580	9580	9580	0
66	20240704	191100	553163570	9580	9580	9580	9580	0
67	20240704	191000	553163570	9580	9580	9580	9580	0
68	20240704	190900	553163570	9580	9580	9580	9580	0
69	20240704	190800	553163570	9580	9580	9580	9580	0
70	20240704	190700	553163570	9580	9580	9580	9580	0
71	20240704	190600	553163570	9580	9580	9580	9580	0
72	20240704	190500	553163570	9580	9580	9580	9580	0
73	20240704	190400	553163570	9580	9580	9580	9580	0
74	20240704	190300	553163570	9580	9580	9580	9580	0
75	20240704	190200	553163570	9580	9580	9580	9580	0
76	20240704	190100	553163570	9580	9580	9580	9580	0
77	20240704	190000	553163570	9580	9580	9580	9580	0
78	20240704	185900	553163570	9580	9580	9580	9580	0
79	20240704	185800	553163570	9580	9580	9580	9580	0
80	20240704	185700	553163570	9580	9580	9580	9580	0
81	20240704	185600	553163570	9580	9580	9580	9580	0
82	20240704	185500	553163570	9580	9580	9580	9580	0
83	20240704	185400	553163570	9580	9580	9580	9580	0
84	20240704	185300	553163570	9580	9580	9580	9580	0
85	20240704	185200	553163570	9580	9580	9580	9580	0
86	20240704	185100	553163570	9580	9580	9580	9580	0
87	20240704	185000	553163570	9580	9580	9580	9580	0
88	20240704	184900	553163570	9580	9580	9580	9580	0
89	20240704	184800	553163570	9580	9580	9580	9580	0
90	20240704	184700	553163570	9580	9580	9580	9580	0
91	20240704	184600	553163570	9580	9580	9580	9580	0
92	20240704	184500	553163570	9580	9580	9580	9580	1618
93	20240704	184400	553163570	9580	9580	9580	9580	0
94	20240704	184300	553163570	9580	9580	9580	9580	0
95	20240704	184200	553163570	9580	9580	9580	9580	0
96	20240704	184100	553163570	9580	9580	9580	9580	0
97	20240704	184000	553163570	9580	9580	9580	9580	0
98	20240704	183900	553163570	9580	9580	9580	9580	0
99	20240704	183800	553163570	9580	9580	9580	9580	0
100	20240704	183700	553163570	9580	9580	9580	9580	0
101	20240704	183600	553163570	9580	9580	9580	9580	0
102	20240704	183500	553163570	9580	9580	9580	9580	0
103	20240704	183400	553163570	9580	9580	9580	9580	0
104	20240704	183300	553163570	9580	9580	9580	9580	0
105	20240704	183200	553163570	9580	9580	9580	9580	0
106	20240704	183100	553163570	9580	9580	9580	9580	0
107	20240704	183000	553163570	9580	9580	9580	9580	0
108	20240704	182900	553163570	9580	9580	9580	9580	0
109	20240704	182800	553163570	9580	9580	9580	9580	0
110	20240704	182700	553163570	9580	9580	9580	9580	0
111	20240704	182600	553163570	9580	9580	9580	9580	0
112	20240704	182500	553163570	9580	9580	9580	9580	0
113	20240704	182400	553163570	9580	9580	9580	9580	0
114	20240704	182300	553163570	9580	9580	9580	9580	0
115	20240704	182200	553163570	9580	9580	9580	9580	0
116	20240704	182100	553163570	9580	9580	9580	9580	0
117	20240704	182000	553163570	9580	9580	9580	9580	0
118	20240704	181900	553163570	9580	9580	9580	9580	0
119	20240704	181800	553163570	9580	9580	9580	9580	0
120	20240704	181700	553163570	9580	9580	9580	9580	0
121	20240704	181600	553163570	9580	9580	9580	9580	0
122	20240704	181500	553163570	9580	9580	9580	9580	1618
123	20240704	181400	553163570	9580	9580	9580	9580	0
124	20240704	181300	553163570	9580	9580	9580	9580	0
125	20240704	181200	553163570	9580	9580	9580	9580	0
126	20240704	181100	553163570	9580	9580	9580	9580	0
127	20240704	181000	553163570	9580	9580	9580	9580	0
128	20240704	180900	553163570	9580	9580	9580	9580	0
129	20240704	180800	553163570	9580	9580	9580	9580	0
130	20240704	180700	553163570	9580	9580	9580	9580	0
131	20240704	180600	553163570	9580	9580	9580	9580	0
132	20240704	180500	553163570	9580	9580	9580	9580	0
133	20240704	180400	553163570	9580	9580	9580	9580	0
134	20240704	180300	553163570	9580	9580	9580	9580	0
135	20240704	180200	553163570	9580	9580	9580	9580	0
136	20240704	180100	553163570	9580	9580	9580	9580	0
137	20240704	180000	553163570	9580	9580	9580	9580	0
138	20240704	175900	553163570	9580	9580	9580	9580	0
139	20240704	175800	553163570	9580	9580	9580	9580	0
140	20240704	175700	553163570	9580	9580	9580	9580	0
141	20240704	175600	553163570	9580	9580	9580	9580	0
142	20240704	175500	553163570	9580	9580	9580	9580	0
143	20240704	175400	553163570	9580	9580	9580	9580	0
144	20240704	175300	553163570	9580	9580	9580	9580	0
145	20240704	175200	553163570	9580	9580	9580	9580	0
146	20240704	175100	553163570	9580	9580	9580	9580	0
147	20240704	175000	553163570	9580	9580	9580	9580	0
148	20240704	174900	553163570	9580	9580	9580	9580	0
149	20240704	174800	553163570	9580	9580	9580	9580	0
150	20240704	174700	553163570	9580	9580	9580	9580	0
151	20240704	174600	553163570	9580	9580	9580	9580	0
152	20240704	174500	553163570	9580	9580	9580	9580	1618
153	20240704	174400	553163570	9580	9580	9580	9580	0
154	20240704	174300	553163570	9580	9580	9580	9580	0
155	20240704	174200	553163570	9580	9580	9580	9580	0
156	20240704	174100	553163570	9580	9580	9580	9580	0
157	20240704	174000	553163570	9580	9580	9580	9580	0
158	20240704	173900	553163570	9580	9580	9580	9580	0
159	20240704	173800	553163570	9580	9580	9580	9580	0
160	20240704	173700	553163570	9580	9580	9580	9580	0
161	20240704	173600	553163570	9580	9580	9580	9580	0
162	20240704	173500	553163570	9580	9580	9580	9580	0
163	20240704	173400	553163570	9580	9580	9580	9580	0
164	20240704	173300	553163570	9580	9580	9580	9580	0
165	20240704	173200	553163570	9580	9580	9580	9580	0
166	20240704	173100	553163570	9580	9580	9580	9580	0
167	20240704	173000	553163570	9580	9580	9580	9580	0
168	20240704	172900	553163570	9580	9580	9580	9580	0
169	20240704	172800	553163570	9580	9580	9580	9580	0
170	20240704	172700	553163570	9580	9580	9580	9580	0
171	20240704	172600	553163570	9580	9580	9580	9580	0
172	20240704	172500	553163570	9580	9580	9580	9580	0
173	20240704	172400	553163570	9580	9580	9580	9580	0
174	20240704	172300	553163570	9580	9580	9580	9580	0
175	20240704	172200	553163570	9580	9580	9580	9580	0
176	20240704	172100	553163570	9580	9580	9580	9580	0
177	20240704	172000	553163570	9580	9580	9580	9580	0
178	20240704	171900	553163570	9580	9580	9580	9580	0
179	20240704	171800	553163570	9580	9580	9580	9580	0
180	20240704	171700	553163570	9580	9580	9580	9580	0
181	20240704	171600	553163570	9580	9580	9580	9580	0
182	20240704	171500	553163570	9580	9580	9580	9580	1618
183	20240704	171400	553163570	9580	9580	9580	9580	0
184	20240704	171300	553163570	9580	9580	9580	9580	0
185	20240704	171200	553163570	9580	9580	9580	9580	0
186	20240704	171100	553163570	9580	9580	9580	9580	0
187	20240704	171000	553163570	9580	9580	9580	9580	0
188	20240704	170900	553163570	9580	9580	9580	9580	0
189	20240704	170800	553163570	9580	9580	9580	9580	0
190	20240704	170700	553163570	9580	9580	9580	9580	0
191	20240704	170600	553163570	9580	9580	9580	9580	0
192	20240704	170500	553163570	9580	9580	9580	9580	0
193	20240704	170400	553163570	9580	9580	9580	9580	0
194	20240704	170300	553163570	9580	9580	9580	9580	0
195	20240704	170200	553163570	9580	9580	9580	9580	0
196	20240704	170100	553163570	9580	9580	9580	9580	0
197	20240704	170000	553163570	9580	9580	9580	9580	0
198	20240704	165900	553163570	9580	9580	9580	9580	0
199	20240704	165800	553163570	9580	9580	9580	9580	0
200	20240704	165700	553163570	9580	9580	9580	9580	0
201	20240704	165600	553163570	9580	9580	9580	9580	0
202	20240704	165500	553163570	9580	9580	9580	9580	0
203	20240704	165400	553163570	9580	9580	9580	9580	0
204	20240704	165300	553163570	9580	9580	9580	9580	0
205	20240704	165200	553163570	9580	9580	9580	9580	0
206	20240704	165100	553163570	9580	9580	9580	9580	0
207	20240704	165000	553163570	9580	9580	9580	9580	0
208	20240704	164900	553163570	9580	9580	9580	9580	0
209	20240704	164800	553163570	9580	9580	9580	9580	0
210	20240704	164700	553163570	9580	9580	9580	9580	0
211	20240704	164600	553163570	9580	9580	9580	9580	0
212	20240704	164500	553163570	9580	9580	9580	9580	1618
213	20240704	164400	553163570	9580	9580	9580	9580	0
214	20240704	164300	553163570	9580	9580	9580	9580	0
215	20240704	164200	553163570	9580	9580	9580	9580	0
216	20240704	164100	553163570	9580	9580	9580	9580	0
217	20240704	164000	553163570	9580	9580	9580	9580	0
218	20240704	163900	553163570	9580	9580	9580	9580	0
219	20240704	163800	553163570	9580	9580	9580	9580	0
220	20240704	163700	553163570	9580	9580	9580	9580	0
221	20240704	163600	553163570	9580	9580	9580	9580	0
222	20240704	163500	553163570	9580	9580	9580	9580	0
223	20240704	163400	553163570	9580	9580	9580	9580	0
224	20240704	163300	553163570	9580	9580	9580	9580	0
225	20240704	163200	553163570	9580	9580	9580	9580	0
226	20240704	163100	553163570	9580	9580	9580	9580	0
227	20240704	163000	553163570	9580	9580	9580	9580	0
228	20240704	162900	553163570	9580	9580	9580	9580	0
229	20240704	162800	553163570	9580	9580	9580	9580	0
230	20240704	162700	553163570	9580	9580	9580	9580	0
231	20240704	162600	553163570	9580	9580	9580	9580	0
232	20240704	162500	553163570	9580	9580	9580	9580	0
233	20240704	162400	553163570	9580	9580	9580	9580	0
234	20240704	162300	553163570	9580	9580	9580	9580	0
235	20240704	162200	553163570	9580	9580	9580	9580	0
236	20240704	162100	553163570	9580	9580	9580	9580	0
237	20240704	162000	553163570	9580	9580	9580	9580	0
238	20240704	161900	553163570	9580	9580	9580	9580	0
239	20240704	161800	553163570	9580	9580	9580	9580	0
240	20240704	161700	553163570	9580	9580	9580	9580	0
241	20240704	161600	553163570	9580	9580	9580	9580	0
242	20240704	161500	553163570	9580	9580	9580	9580	1618
243	20240704	161400	553163570	9580	9580	9580	9580	0
244	20240704	161300	553163570	9580	9580	9580	9580	0
245	20240704	161200	553163570	9580	9580	9580	9580	0
246	20240704	161100	553163570	9580	9580	9580	9580	0
247	20240704	161000	553163570	9580	9580	9580	9580	0
248	20240704	160900	553163570	9580	9580	9580	9580	0
249	20240704	160800	553163570	9580	9580	9580	9580	0
250	20240704	160700	553163570	9580	9580	9580	9580	0
251	20240704	160600	553163570	9580	9580	9580	9580	0
252	20240704	160500	553163570	9580	9580	9580	9580	0
253	20240704	160400	553163570	9580	9580	9580	9580	0
254	20240704	160300	553163570	9580	9580	9580	9580	0
255	20240704	160200	553163570	9580	9580	9580	9580	0
256	20240704	160100	553163570	9580	9580	9580	9580	0
257	20240704	160000	553163570	9580	9580	9580	9580	0
258	20240704	155900	553163570	9580	9580	9580	9580	0
259	20240704	155800	553163570	9580	9580	9580	9580	0
260	20240704	155700	553163570	9580	9580	9580	9580	0
261	20240704	155600	553163570	9580	9580	9580	9580	0
262	20240704	155500	553163570	9580	9580	9580	9580	0
263	20240704	155400	553163570	9580	9580	9580	9580	0
264	20240704	155300	553163570	9580	9580	9580	9580	0
265	20240704	155200	553163570	9580	9580	9580	9580	0
266	20240704	155100	553163570	9580	9580	9580	9580	0
267	20240704	155000	553163570	9580	9580	9580	9580	0
268	20240704	154900	553163570	9580	9580	9580	9580	0
269	20240704	154800	553163570	9580	9580	9580	9580	0
270	20240704	154700	553163570	9580	9580	9580	9580	0
271	20240704	154600	553163570	9580	9580	9580	9580	0
272	20240704	154500	553163570	9580	9580	9580	9580	1618
273	20240704	154400	553163570	9580	9580	9580	9580	0
274	20240704	154300	553163570	9580	9580	9580	9580	0
275	20240704	154200	553163570	9580	9580	9580	9580	0
276	20240704	154100	553163570	9580	9580	9580	9580	0
277	20240704	154000	553163570	9580	9580	9580	9580	0
278	20240704	153900	553163570	9580	9580	9580	9580	0
279	20240704	153800	553163570	9580	9580	9580	9580	0
280	20240704	153700	553163570	9580	9580	9580	9580	0
281	20240704	153600	553163570	9580	9580	9580	9580	0
282	20240704	153500	553163570	9580	9580	9580	9580	0
283	20240704	153400	553163570	9580	9580	9580	9580	0
284	20240704	153300	553163570	9580	9580	9580	9580	0
285	20240704	153200	553163570	9580	9580	9580	9580	0
286	20240704	153100	553163570	9580	9580	9580	9580	0
287	20240704	153000	553163570	9580	9580	9580	9580	1618
288	20240704	152900	537663130	9530	9530	9530	9530	0
289	20240704	152800	537663130	9530	9530	9530	9530	0
290	20240704	152700	537663130	9530	9530	9530	9530	0
291	20240704	152600	537663130	9530	9530	9530	9530	0
292	20240704	152500	537663130	9530	9530	9530	9530	0
293	20240704	152400	537663130	9530	9530	9530	9530	0
294	20240704	152300	537663130	9530	9530	9530	9530	0
295	20240704	152200	537663130	9530	9530	9530	9530	0
296	20240704	152100	537663130	9530	9530	9530	9530	0
297	20240704	152000	537663130	9530	9530	9530	9530	0
298	20240704	151900	537663130	9530	9530	9540	9530	321
299	20240704	151800	534601240	9530	9510	9530	9510	310
300	20240704	151700	531650500	9510	9530	9530	9510	463
301	20240704	151600	527244210	9530	9530	9530	9530	188
302	20240704	151500	525452570	9530	9510	9530	9500	71
303	20240704	151400	524776980	9510	9510	9510	9510	253
304	20240704	151300	522370950	9530	9520	9530	9520	126
305	20240704	151200	521171410	9520	9540	9540	9520	101
306	20240704	151100	520209870	9540	9540	9540	9540	55
307	20240704	151000	519685170	9520	9520	9520	9520	42
308	20240704	150900	519285330	9530	9530	9530	9530	0
309	20240704	150800	519285330	9530	9530	9530	9530	30
310	20240704	150700	518999430	9520	9530	9530	9520	31
311	20240704	150600	518704300	9520	9520	9520	9520	14
312	20240704	150500	518571020	9560	9560	9560	9560	0
313	20240704	150400	518571020	9560	9570	9570	9560	6
314	20240704	150300	518513650	9530	9530	9530	9530	0
315	20240704	150200	518513650	9530	9530	9530	9530	0
316	20240704	150100	518513650	9530	9530	9530	9530	0
317	20240704	150000	518513650	9530	9530	9530	9530	0
318	20240704	145900	518513650	9530	9530	9530	9530	104
319	20240704	145800	517522530	9530	9530	9530	9530	1
320	20240704	145700	517513000	9530	9530	9530	9530	2
321	20240704	145600	517493940	9530	9530	9530	9530	1
322	20240704	145500	517484410	9510	9520	9520	9510	520
323	20240704	145400	512538210	9510	9510	9510	9510	238
324	20240704	145300	510274830	9530	9530	9530	9530	9
325	20240704	145200	510189060	9510	9530	9530	9510	797
326	20240704	145100	502607270	9510	9530	9530	9510	790
327	20240704	145000	495086420	9530	9530	9530	9530	0
328	20240704	144900	495086420	9530	9530	9530	9530	20
329	20240704	144800	494895820	9530	9530	9530	9530	30
330	20240704	144700	494609920	9530	9530	9530	9530	152
331	20240704	144600	493161360	9530	9560	9560	9530	37
332	20240704	144500	492808130	9560	9560	9560	9560	0
333	20240704	144400	492808130	9560	9560	9560	9560	500
334	20240704	144300	488028130	9560	9560	9560	9560	3
335	20240704	144200	487999450	9570	9570	9570	9570	0
336	20240704	144100	487999450	9570	9570	9570	9570	105
337	20240704	144000	486994600	9570	9570	9570	9570	8
338	20240704	143900	486918040	9570	9570	9570	9570	50
339	20240704	143800	486439540	9570	9570	9570	9570	1
340	20240704	143700	486429970	9550	9550	9550	9550	20
341	20240704	143600	486238970	9580	9580	9580	9580	0
342	20240704	143500	486238970	9580	9580	9580	9580	11
343	20240704	143400	486133590	9580	9570	9580	9570	101
344	20240704	143300	485167010	9570	9570	9570	9570	81
345	20240704	143200	484391840	9570	9570	9570	9570	22
346	20240704	143100	484181300	9570	9570	9570	9570	53
347	20240704	143000	483674090	9570	9570	9570	9570	110
348	20240704	142900	482621390	9530	9530	9530	9530	0
349	20240704	142800	482621390	9530	9570	9570	9530	253
350	20240704	142700	480210160	9580	9580	9580	9580	0
351	20240704	142600	480210160	9580	9580	9580	9580	0
352	20240704	142500	480210160	9580	9580	9580	9580	3
353	20240704	142400	480181420	9580	9580	9580	9580	0
354	20240704	142300	480181420	9580	9570	9580	9570	498
355	20240704	142200	475412530	9570	9560	9570	9560	250
356	20240704	142100	473021170	9540	9560	9560	9540	135
357	20240704	142000	471732290	9560	9560	9560	9560	1
358	20240704	141900	471722730	9550	9550	9550	9550	0
359	20240704	141800	471722730	9550	9550	9550	9550	110
360	20240704	141700	470672230	9550	9550	9550	9550	34
361	20240704	141600	470347530	9550	9540	9550	9540	17
362	20240704	141500	470185220	9550	9550	9550	9550	10
363	20240704	141400	470089720	9550	9550	9550	9550	0
364	20240704	141300	470089720	9550	9540	9550	9540	64
365	20240704	141200	469479150	9540	9540	9540	9540	1
366	20240704	141100	469469610	9550	9550	9550	9550	100
367	20240704	141000	468514610	9550	9550	9550	9550	1
368	20240704	140900	468505060	9550	9550	9550	9550	7
369	20240704	140800	468438210	9550	9550	9550	9550	0
370	20240704	140700	468438210	9550	9550	9550	9550	4
371	20240704	140600	468400010	9520	9520	9520	9520	26
372	20240704	140500	468152490	9550	9520	9550	9520	147
373	20240704	140400	466753020	9520	9520	9520	9520	1301
374	20240704	140300	454367500	9520	9520	9520	9520	30
375	20240704	140200	454081900	9550	9540	9550	9540	2
376	20240704	140100	454062810	9520	9530	9530	9520	200
377	20240704	140000	452158650	9530	9530	9530	9530	50
378	20240704	135900	451682150	9530	9530	9530	9530	0
379	20240704	135800	451682150	9530	9530	9530	9530	0
380	20240704	135700	451682150	9530	9530	9530	9530	0
381	20240704	135600	451682150	9530	9530	9530	9530	50
382	20240704	135500	451205650	9530	9530	9530	9530	0
383	20240704	135400	451205650	9530	9540	9540	9530	3
384	20240704	135300	451177040	9530	9530	9530	9530	0
385	20240704	135200	451177040	9530	9530	9530	9530	0
386	20240704	135100	451177040	9530	9550	9550	9530	12
387	20240704	135000	451062460	9550	9550	9550	9550	22
388	20240704	134900	450852360	9520	9540	9540	9520	100
389	20240704	134800	449899670	9540	9540	9540	9540	39
390	20240704	134700	449527610	9530	9530	9530	9530	252
391	20240704	134600	447126050	9530	9530	9530	9530	55
392	20240704	134500	446601900	9530	9530	9530	9530	2
393	20240704	134400	446582840	9520	9530	9530	9520	28
394	20240704	134300	446316060	9530	9530	9530	9520	40
395	20240704	134200	445934960	9530	9530	9530	9530	562
396	20240704	134100	440579100	9530	9530	9530	9530	650
397	20240704	134000	434384600	9530	9540	9550	9530	68
398	20240704	133900	433736310	9530	9530	9530	9530	57
399	20240704	133800	433193100	9530	9530	9530	9530	8
400	20240704	133700	433116860	9530	9530	9530	9530	0
401	20240704	133600	433116860	9530	9550	9550	9530	25
402	20240704	133500	432878410	9560	9560	9560	9560	20
403	20240704	133400	432687210	9570	9570	9570	9570	1
404	20240704	133300	432677640	9570	9570	9570	9570	0
405	20240704	133200	432677640	9570	9570	9570	9570	0
406	20240704	133100	432677640	9570	9570	9570	9570	2
407	20240704	133000	432658500	9550	9550	9550	9550	0
408	20240704	132900	432658500	9550	9550	9550	9550	0
409	20240704	132800	432658500	9550	9550	9550	9550	29
410	20240704	132700	432381550	9530	9530	9530	9530	0
411	20240704	132600	432381550	9530	9530	9530	9530	82
412	20240704	132500	431600090	9570	9570	9570	9570	1
413	20240704	132400	431590520	9570	9570	9570	9570	20
414	20240704	132300	431399120	9570	9570	9570	9570	20
415	20240704	132200	431207720	9570	9570	9570	9570	1
416	20240704	132100	431198150	9530	9540	9540	9530	28
417	20240704	132000	430931290	9570	9570	9570	9570	30
418	20240704	131900	430644190	9570	9570	9570	9570	50
419	20240704	131800	430165690	9570	9570	9570	9570	0
420	20240704	131700	430165690	9570	9520	9570	9520	1001
421	20240704	131600	420636120	9520	9520	9520	9520	222
422	20240704	131500	418522680	9520	9520	9520	9510	411
423	20240704	131400	414612970	9520	9520	9520	9520	102
424	20240704	131300	413641930	9520	9520	9520	9520	200
425	20240704	131200	411737930	9520	9520	9520	9520	17
426	20240704	131100	411576090	9520	9520	9520	9520	0
427	20240704	131000	411576090	9520	9520	9520	9520	396
428	20240704	130900	407806170	9520	9520	9520	9520	7
429	20240704	130800	407739530	9520	9520	9520	9520	10
430	20240704	130700	407644330	9530	9530	9530	9530	0
431	20240704	130600	407644330	9530	9530	9530	9530	54
432	20240704	130500	407129710	9530	9530	9530	9530	0
433	20240704	130400	407129710	9530	9530	9530	9530	0
434	20240704	130300	407129710	9530	9530	9530	9510	36
435	20240704	130200	406786900	9530	9530	9530	9530	0
436	20240704	130100	406786900	9530	9530	9530	9530	70
437	20240704	130000	406119800	9510	9500	9520	9500	235
438	20240704	125900	403886800	9500	9520	9520	9500	374
439	20240704	125800	400333670	9530	9530	9530	9530	0
440	20240704	125700	400333670	9530	9530	9530	9530	20
441	20240704	125600	400143070	9530	9530	9530	9530	0
442	20240704	125500	400143070	9530	9530	9530	9530	12
443	20240704	125400	400028710	9530	9530	9530	9530	2
444	20240704	125300	400009650	9530	9480	9530	9480	103
445	20240704	125200	399028210	9490	9510	9510	9490	3436
446	20240704	125100	366390930	9520	9550	9550	9520	1177
447	20240704	125000	355180200	9550	9560	9560	9550	24
448	20240704	124900	354950820	9550	9550	9550	9550	78
449	20240704	124800	354205920	9590	9590	9590	9590	71
450	20240704	124700	353525030	9550	9550	9550	9550	0
451	20240704	124600	353525030	9550	9550	9550	9550	0
452	20240704	124500	353525030	9550	9550	9550	9550	1690
453	20240704	124400	337385530	9550	9550	9550	9550	1
454	20240704	124300	337375980	9550	9560	9560	9550	488
455	20240704	124200	332712190	9560	9560	9560	9560	3
456	20240704	124100	332683510	9590	9590	9590	9590	0
457	20240704	124000	332683510	9590	9590	9590	9590	0
458	20240704	123900	332683510	9590	9590	9590	9590	1
459	20240704	123800	332673920	9550	9550	9550	9550	18
460	20240704	123700	332502020	9590	9580	9590	9550	235
461	20240704	123600	330254060	9590	9590	9590	9590	0
462	20240704	123500	330254060	9590	9590	9590	9590	11
463	20240704	123400	330148570	9600	9600	9600	9600	1
464	20240704	123300	330138970	9590	9600	9600	9590	110
465	20240704	123200	329083070	9600	9600	9600	9600	40
466	20240704	123100	328699070	9610	9610	9610	9610	0
467	20240704	123000	328699070	9610	9610	9610	9610	0
468	20240704	122900	328699070	9610	9560	9610	9560	51
469	20240704	122800	328211460	9560	9590	9590	9560	520
470	20240704	122700	323234340	9630	9630	9630	9630	0
471	20240704	122600	323234340	9630	9630	9630	9630	0
472	20240704	122500	323234340	9630	9580	9630	9580	16
473	20240704	122400	323081000	9590	9600	9600	9590	317
474	20240704	122300	320038730	9600	9610	9610	9600	2078
475	20240704	122200	300086250	9650	9650	9650	9650	103
476	20240704	122100	299092300	9610	9610	9610	9610	0
477	20240704	122000	299092300	9610	9610	9610	9610	2
478	20240704	121900	299073080	9610	9610	9610	9610	0
479	20240704	121800	299073080	9610	9610	9610	9610	0
480	20240704	121700	299073080	9610	9610	9610	9610	0
481	20240704	121600	299073080	9610	9610	9610	9610	0
482	20240704	121500	299073080	9610	9610	9610	9610	0
483	20240704	121400	299073080	9610	9610	9610	9610	0
484	20240704	121300	299073080	9610	9610	9610	9610	1521
485	20240704	121200	284456270	9610	9610	9610	9610	0
486	20240704	121100	284456270	9610	9610	9610	9610	0
487	20240704	121000	284456270	9610	9660	9660	9610	54
488	20240704	120900	283937260	9620	9620	9620	9620	18
489	20240704	120800	283764100	9620	9620	9620	9620	416
490	20240704	120700	279762180	9620	9620	9620	9620	3
491	20240704	120600	279733320	9620	9620	9620	9620	0
492	20240704	120500	279733320	9620	9610	9620	9610	11
493	20240704	120400	279627590	9620	9620	9620	9620	29
494	20240704	120300	279348610	9620	9620	9620	9620	0
495	20240704	120200	279348610	9620	9640	9640	9620	101
496	20240704	120100	278376970	9650	9650	9650	9650	0
497	20240704	120000	278376970	9650	9650	9650	9650	0
498	20240704	115900	278376970	9650	9650	9650	9650	0
499	20240704	115800	278376970	9650	9650	9650	9650	202
500	20240704	115700	276427670	9650	9620	9650	9620	18
501	20240704	115600	276254450	9620	9620	9620	9620	344
502	20240704	115500	272945170	9640	9640	9640	9640	0
503	20240704	115400	272945170	9640	9640	9640	9640	0
504	20240704	115300	272945170	9640	9640	9640	9640	0
505	20240704	115200	272945170	9640	9640	9640	9640	0
506	20240704	115100	272945170	9640	9640	9640	9640	0
507	20240704	115000	272945170	9640	9640	9640	9640	0
508	20240704	114900	272945170	9640	9640	9640	9640	0
509	20240704	114800	272945170	9640	9640	9640	9640	147
510	20240704	114700	271528090	9640	9630	9640	9630	11
511	20240704	114600	271422150	9650	9650	9650	9650	0
512	20240704	114500	271422150	9650	9650	9650	9650	1
513	20240704	114400	271412500	9610	9610	9610	9610	4
514	20240704	114300	271374060	9620	9660	9660	9620	821
515	20240704	114200	263469250	9660	9640	9660	9640	2
516	20240704	114100	263449950	9640	9640	9640	9640	15
517	20240704	114000	263305350	9640	9640	9640	9640	556
518	20240704	113900	257945510	9680	9680	9680	9680	0
519	20240704	113800	257945510	9680	9680	9680	9680	0
520	20240704	113700	257945510	9680	9680	9680	9680	1
521	20240704	113600	257935830	9640	9640	9640	9640	0
522	20240704	113500	257935830	9640	9640	9640	9640	0
523	20240704	113400	257935830	9640	9640	9640	9640	444
524	20240704	113300	253655670	9680	9640	9680	9640	101
525	20240704	113200	252681990	9640	9650	9650	9640	1019
526	20240704	113100	242853240	9650	9670	9670	9650	2089
527	20240704	113000	222688090	9670	9670	9670	9670	10
528	20240704	112900	222591390	9750	9750	9750	9750	0
529	20240704	112800	222591390	9750	9690	9750	9690	22
530	20240704	112700	222378150	9750	9750	9750	9750	0
531	20240704	112600	222378150	9750	9750	9750	9750	0
532	20240704	112500	222378150	9750	9750	9750	9750	0
533	20240704	112400	222378150	9750	9750	9750	9750	0
534	20240704	112300	222378150	9750	9750	9750	9750	0
535	20240704	112200	222378150	9750	9750	9750	9750	0
536	20240704	112100	222378150	9750	9750	9750	9750	1
537	20240704	112000	222368400	9690	9690	9690	9690	93
538	20240704	111900	221467230	9750	9750	9750	9750	0
539	20240704	111800	221467230	9750	9750	9750	9750	100
540	20240704	111700	220492230	9750	9750	9750	9750	1
541	20240704	111600	220482480	9750	9750	9750	9750	2
542	20240704	111500	220462980	9760	9760	9760	9760	1
543	20240704	111400	220453220	9760	9760	9760	9760	0
544	20240704	111300	220453220	9760	9760	9760	9760	3
545	20240704	111200	220423940	9740	9740	9740	9740	163
546	20240704	111100	218836320	9740	9690	9740	9690	155
547	20240704	111000	217331240	9660	9660	9660	9660	0
548	20240704	110900	217331240	9660	9660	9660	9660	89
549	20240704	110800	216471500	9680	9680	9680	9680	0
550	20240704	110700	216471500	9680	9680	9680	9680	0
551	20240704	110600	216471500	9680	9650	9680	9650	3
552	20240704	110500	216442520	9650	9650	9650	9650	25
553	20240704	110400	216201270	9650	9650	9650	9650	0
554	20240704	110300	216201270	9650	9670	9670	9650	833
555	20240704	110200	208153270	9670	9670	9670	9670	8
556	20240704	110100	208075910	9670	9670	9670	9670	18
557	20240704	110000	207901850	9670	9670	9670	9670	11
558	20240704	105900	207795480	9670	9670	9670	9670	33
559	20240704	105800	207476370	9670	9670	9670	9670	741
560	20240704	105700	200310900	9670	9670	9670	9670	89
561	20240704	105600	199450270	9670	9670	9670	9670	237
562	20240704	105500	197158480	9680	9670	9680	9670	221
563	20240704	105400	195021400	9680	9680	9680	9680	60
564	20240704	105300	194440600	9680	9680	9680	9680	41
565	20240704	105200	194043720	9680	9680	9680	9680	35
566	20240704	105100	193704920	9670	9670	9670	9670	0
567	20240704	105000	193704920	9670	9690	9690	9670	211
568	20240704	104900	191663170	9680	9720	9720	9680	1559
569	20240704	104800	176560820	9720	9720	9720	9720	0
570	20240704	104700	176560820	9720	9720	9720	9720	253
571	20240704	104600	174101660	9730	9730	9730	9730	61
572	20240704	104500	173508130	9790	9790	9790	9790	0
573	20240704	104400	173508130	9790	9790	9790	9790	1
574	20240704	104300	173498340	9730	9730	9730	9730	0
575	20240704	104200	173498340	9730	9730	9730	9730	0
576	20240704	104100	173498340	9730	9790	9790	9730	368
577	20240704	104000	169917640	9720	9720	9720	9720	0
578	20240704	103900	169917640	9720	9750	9750	9720	1610
579	20240704	103800	154251380	9790	9790	9790	9790	1
580	20240704	103700	154241590	9810	9810	9810	9810	0
581	20240704	103600	154241590	9810	9810	9810	9810	0
582	20240704	103500	154241590	9810	9810	9810	9810	0
583	20240704	103400	154241590	9810	9810	9810	9810	0
584	20240704	103300	154241590	9810	9810	9810	9810	0
585	20240704	103200	154241590	9810	9810	9810	9810	0
586	20240704	103100	154241590	9810	9810	9810	9810	0
587	20240704	103000	154241590	9810	9810	9810	9810	0
588	20240704	102900	154241590	9810	9810	9810	9810	0
589	20240704	102800	154241590	9810	9810	9810	9810	1
590	20240704	102700	154231780	9810	9810	9810	9810	1
591	20240704	102600	154221970	9750	9820	9820	9750	7
592	20240704	102500	154153650	9740	9740	9740	9740	14
593	20240704	102400	154017290	9740	9780	9780	9740	444
594	20240704	102300	149689500	9780	9820	9820	9780	49
595	20240704	102200	149209840	9800	9830	9830	9800	54
596	20240704	102100	148680520	9840	9840	9840	9840	0
597	20240704	102000	148680520	9840	9840	9840	9840	0
598	20240704	101900	148680520	9840	9840	9840	9840	0
599	20240704	101800	148680520	9840	9840	9840	9840	31
600	20240704	101700	148375480	9840	9780	9840	9780	7
601	20240704	101600	148306960	9840	9830	9840	9830	6
602	20240704	101500	148247930	9840	9840	9840	9840	101
603	20240704	101400	147254090	9840	9840	9840	9840	2
604	20240704	101300	147234410	9840	9840	9840	9840	1
605	20240704	101200	147224570	9820	9820	9820	9820	100
606	20240704	101100	146242570	9820	9820	9820	9820	1
607	20240704	101000	146232750	9780	9780	9780	9780	0
608	20240704	100900	146232750	9780	9790	9790	9780	175
609	20240704	100800	144519670	9820	9820	9820	9820	32
610	20240704	100700	144205430	9820	9820	9820	9820	133
611	20240704	100600	142899370	9790	9820	9820	9790	100
612	20240704	100500	141918390	9820	9820	9820	9820	0
613	20240704	100400	141918390	9820	9820	9820	9820	0
614	20240704	100300	141918390	9820	9820	9820	9820	94
615	20240704	100200	140995310	9820	9820	9820	9820	0
616	20240704	100100	140995310	9820	9800	9820	9800	369
617	20240704	100000	137372920	9800	9800	9800	9800	55
618	20240704	095900	136833920	9800	9800	9800	9800	1
619	20240704	095800	136824120	9800	9790	9800	9790	4
620	20240704	095700	136784940	9780	9780	9780	9780	10
621	20240704	095600	136687140	9790	9790	9790	9790	15
622	20240704	095500	136540290	9790	9790	9790	9790	0
623	20240704	095400	136540290	9790	9790	9790	9790	0
624	20240704	095300	136540290	9790	9790	9790	9790	0
625	20240704	095200	136540290	9790	9790	9790	9790	0
626	20240704	095100	136540290	9790	9790	9790	9790	20
627	20240704	095000	136344490	9790	9790	9790	9790	6
628	20240704	094900	136285750	9740	9740	9740	9740	10
629	20240704	094800	136188350	9790	9790	9790	9790	16
630	20240704	094700	136031710	9800	9800	9800	9800	2
631	20240704	094600	136012110	9800	9800	9800	9800	1
632	20240704	094500	136002310	9800	9790	9800	9790	2
633	20240704	094400	135982720	9800	9800	9800	9800	0
634	20240704	094300	135982720	9800	9800	9800	9800	57
635	20240704	094200	135424120	9810	9810	9810	9810	0
636	20240704	094100	135424120	9810	9810	9810	9810	0
637	20240704	094000	135424120	9810	9810	9810	9810	10
638	20240704	093900	135326020	9810	9800	9810	9800	4
639	20240704	093800	135286790	9690	9800	9800	9690	581
640	20240704	093700	129635630	9750	9760	9800	9750	44
641	20240704	093600	129204540	9750	9750	9750	9750	183
642	20240704	093500	127420290	9690	9700	9720	9690	1834
643	20240704	093400	109611860	9690	9690	9690	9690	11
644	20240704	093300	109505270	9700	9700	9700	9700	0
645	20240704	093200	109505270	9700	9670	9700	9670	553
646	20240704	093100	104156450	9670	9670	9670	9670	74
647	20240704	093000	103440870	9700	9700	9700	9700	0
648	20240704	092900	103440870	9700	9670	9700	9670	12
649	20240704	092800	103324770	9670	9680	9700	9670	1091
650	20240704	092700	92752510	9680	9680	9680	9680	25
651	20240704	092600	92510510	9680	9690	9690	9680	4
652	20240704	092500	92471760	9690	9680	9700	9680	22
653	20240704	092400	92258770	9680	9670	9680	9660	1343
654	20240704	092300	79282080	9690	9700	9700	9690	942
655	20240704	092200	70153900	9690	9700	9700	9690	455
656	20240704	092100	65744940	9700	9700	9700	9700	36
657	20240704	092000	65395740	9700	9700	9700	9700	9
658	20240704	091900	65308440	9700	9690	9700	9690	161
659	20240704	091800	63747570	9680	9700	9700	9680	354
660	20240704	091700	60314550	9690	9690	9690	9690	20
661	20240704	091600	60120750	9700	9690	9700	9690	13
662	20240704	091500	59994770	9700	9680	9700	9680	100
663	20240704	091400	59026750	9680	9700	9700	9680	153
664	20240704	091300	57542710	9700	9700	9700	9700	1
665	20240704	091200	57533010	9680	9680	9680	9680	1
666	20240704	091100	57523330	9700	9700	9700	9700	222
667	20240704	091000	55369930	9700	9700	9700	9700	11
668	20240704	090900	55263230	9700	9680	9700	9680	55
669	20240704	090800	54730810	9680	9680	9680	9670	366
670	20240704	090700	51191130	9690	9720	9720	9660	2207
671	20240704	090600	29800290	9710	9720	9720	9710	930
672	20240704	090500	20764990	9750	9750	9750	9750	300
673	20240704	090400	17839990	9750	9710	9750	9710	63
674	20240704	090300	17228220	9710	9710	9710	9710	20
675	20240704	090200	17034020	9710	9810	9810	9710	957
676	20240704	090100	7735320	9820	9750	9820	9750	275
677	20240704	090000	5053600	9850	9840	9850	9750	514