KissMeData/105740/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	201700	2830383420	9140	9140	9140	9140	9171
3	20240702	201600	2830383420	9140	9140	9140	9140	0
4	20240702	201500	2830383420	9140	9140	9140	9140	0
5	20240702	201400	2830383420	9140	9140	9140	9140	0
6	20240702	201300	2830383420	9140	9140	9140	9140	0
7	20240702	201200	2830383420	9140	9140	9140	9140	0
8	20240702	201100	2830383420	9140	9140	9140	9140	0
9	20240702	201000	2830383420	9140	9140	9140	9140	0
10	20240702	200900	2830383420	9140	9140	9140	9140	0
11	20240702	200800	2830383420	9140	9140	9140	9140	0
12	20240702	200700	2830383420	9140	9140	9140	9140	0
13	20240702	200600	2830383420	9140	9140	9140	9140	0
14	20240702	200500	2830383420	9140	9140	9140	9140	0
15	20240702	200400	2830383420	9140	9140	9140	9140	0
16	20240702	200300	2830383420	9140	9140	9140	9140	0
17	20240702	200200	2830383420	9140	9140	9140	9140	0
18	20240702	200100	2830383420	9140	9140	9140	9140	0
19	20240702	200000	2830383420	9140	9140	9140	9140	0
20	20240702	195900	2830383420	9140	9140	9140	9140	0
21	20240702	195800	2830383420	9140	9140	9140	9140	0
22	20240702	195700	2830383420	9140	9140	9140	9140	0
23	20240702	195600	2830383420	9140	9140	9140	9140	0
24	20240702	195500	2830383420	9140	9140	9140	9140	0
25	20240702	195400	2830383420	9140	9140	9140	9140	0
26	20240702	195300	2830383420	9140	9140	9140	9140	0
27	20240702	195200	2830383420	9140	9140	9140	9140	0
28	20240702	195100	2830383420	9140	9140	9140	9140	0
29	20240702	195000	2830383420	9140	9140	9140	9140	0
30	20240702	194900	2830383420	9140	9140	9140	9140	0
31	20240702	194800	2830383420	9140	9140	9140	9140	0
32	20240702	194700	2830383420	9140	9140	9140	9140	9171
33	20240702	194600	2830383420	9140	9140	9140	9140	0
34	20240702	194500	2830383420	9140	9140	9140	9140	0
35	20240702	194400	2830383420	9140	9140	9140	9140	0
36	20240702	194300	2830383420	9140	9140	9140	9140	0
37	20240702	194200	2830383420	9140	9140	9140	9140	0
38	20240702	194100	2830383420	9140	9140	9140	9140	0
39	20240702	194000	2830383420	9140	9140	9140	9140	0
40	20240702	193900	2830383420	9140	9140	9140	9140	0
41	20240702	193800	2830383420	9140	9140	9140	9140	0
42	20240702	193700	2830383420	9140	9140	9140	9140	0
43	20240702	193600	2830383420	9140	9140	9140	9140	0
44	20240702	193500	2830383420	9140	9140	9140	9140	0
45	20240702	193400	2830383420	9140	9140	9140	9140	0
46	20240702	193300	2830383420	9140	9140	9140	9140	0
47	20240702	193200	2830383420	9140	9140	9140	9140	0
48	20240702	193100	2830383420	9140	9140	9140	9140	0
49	20240702	193000	2830383420	9140	9140	9140	9140	0
50	20240702	192900	2830383420	9140	9140	9140	9140	0
51	20240702	192800	2830383420	9140	9140	9140	9140	0
52	20240702	192700	2830383420	9140	9140	9140	9140	0
53	20240702	192600	2830383420	9140	9140	9140	9140	0
54	20240702	192500	2830383420	9140	9140	9140	9140	0
55	20240702	192400	2830383420	9140	9140	9140	9140	0
56	20240702	192300	2830383420	9140	9140	9140	9140	0
57	20240702	192200	2830383420	9140	9140	9140	9140	0
58	20240702	192100	2830383420	9140	9140	9140	9140	0
59	20240702	192000	2830383420	9140	9140	9140	9140	0
60	20240702	191900	2830383420	9140	9140	9140	9140	0
61	20240702	191800	2830383420	9140	9140	9140	9140	0
62	20240702	191700	2830383420	9140	9140	9140	9140	9171
63	20240702	191600	2830383420	9140	9140	9140	9140	0
64	20240702	191500	2830383420	9140	9140	9140	9140	0
65	20240702	191400	2830383420	9140	9140	9140	9140	0
66	20240702	191300	2830383420	9140	9140	9140	9140	0
67	20240702	191200	2830383420	9140	9140	9140	9140	0
68	20240702	191100	2830383420	9140	9140	9140	9140	0
69	20240702	191000	2830383420	9140	9140	9140	9140	0
70	20240702	190900	2830383420	9140	9140	9140	9140	0
71	20240702	190800	2830383420	9140	9140	9140	9140	0
72	20240702	190700	2830383420	9140	9140	9140	9140	0
73	20240702	190600	2830383420	9140	9140	9140	9140	0
74	20240702	190500	2830383420	9140	9140	9140	9140	0
75	20240702	190400	2830383420	9140	9140	9140	9140	0
76	20240702	190300	2830383420	9140	9140	9140	9140	0
77	20240702	190200	2830383420	9140	9140	9140	9140	0
78	20240702	190100	2830383420	9140	9140	9140	9140	0
79	20240702	190000	2830383420	9140	9140	9140	9140	0
80	20240702	185900	2830383420	9140	9140	9140	9140	0
81	20240702	185800	2830383420	9140	9140	9140	9140	0
82	20240702	185700	2830383420	9140	9140	9140	9140	0
83	20240702	185600	2830383420	9140	9140	9140	9140	0
84	20240702	185500	2830383420	9140	9140	9140	9140	0
85	20240702	185400	2830383420	9140	9140	9140	9140	0
86	20240702	185300	2830383420	9140	9140	9140	9140	0
87	20240702	185200	2830383420	9140	9140	9140	9140	0
88	20240702	185100	2830383420	9140	9140	9140	9140	0
89	20240702	185000	2830383420	9140	9140	9140	9140	0
90	20240702	184900	2830383420	9140	9140	9140	9140	0
91	20240702	184800	2830383420	9140	9140	9140	9140	0
92	20240702	184700	2830383420	9140	9140	9140	9140	9171
93	20240702	184600	2830383420	9140	9140	9140	9140	0
94	20240702	184500	2830383420	9140	9140	9140	9140	0
95	20240702	184400	2830383420	9140	9140	9140	9140	0
96	20240702	184300	2830383420	9140	9140	9140	9140	0
97	20240702	184200	2830383420	9140	9140	9140	9140	0
98	20240702	184100	2830383420	9140	9140	9140	9140	0
99	20240702	184000	2830383420	9140	9140	9140	9140	0
100	20240702	183900	2830383420	9140	9140	9140	9140	0
101	20240702	183800	2830383420	9140	9140	9140	9140	0
102	20240702	183700	2830383420	9140	9140	9140	9140	0
103	20240702	183600	2830383420	9140	9140	9140	9140	0
104	20240702	183500	2830383420	9140	9140	9140	9140	0
105	20240702	183400	2830383420	9140	9140	9140	9140	0
106	20240702	183300	2830383420	9140	9140	9140	9140	0
107	20240702	183200	2830383420	9140	9140	9140	9140	0
108	20240702	183100	2830383420	9140	9140	9140	9140	0
109	20240702	183000	2830383420	9140	9140	9140	9140	0
110	20240702	182900	2830383420	9140	9140	9140	9140	0
111	20240702	182800	2830383420	9140	9140	9140	9140	0
112	20240702	182700	2830383420	9140	9140	9140	9140	0
113	20240702	182600	2830383420	9140	9140	9140	9140	0
114	20240702	182500	2830383420	9140	9140	9140	9140	0
115	20240702	182400	2830383420	9140	9140	9140	9140	0
116	20240702	182300	2830383420	9140	9140	9140	9140	0
117	20240702	182200	2830383420	9140	9140	9140	9140	0
118	20240702	182100	2830383420	9140	9140	9140	9140	0
119	20240702	182000	2830383420	9140	9140	9140	9140	0
120	20240702	181900	2830383420	9140	9140	9140	9140	0
121	20240702	181800	2830383420	9140	9140	9140	9140	0
122	20240702	181700	2830383420	9140	9140	9140	9140	9171
123	20240702	181600	2830383420	9140	9140	9140	9140	0
124	20240702	181500	2830383420	9140	9140	9140	9140	0
125	20240702	181400	2830383420	9140	9140	9140	9140	0
126	20240702	181300	2830383420	9140	9140	9140	9140	0
127	20240702	181200	2830383420	9140	9140	9140	9140	0
128	20240702	181100	2830383420	9140	9140	9140	9140	0
129	20240702	181000	2830383420	9140	9140	9140	9140	0
130	20240702	180900	2830383420	9140	9140	9140	9140	0
131	20240702	180800	2830383420	9140	9140	9140	9140	0
132	20240702	180700	2830383420	9140	9140	9140	9140	0
133	20240702	180600	2830383420	9140	9140	9140	9140	0
134	20240702	180500	2830383420	9140	9140	9140	9140	0
135	20240702	180400	2830383420	9140	9140	9140	9140	0
136	20240702	180300	2830383420	9140	9140	9140	9140	0
137	20240702	180200	2830383420	9140	9140	9140	9140	0
138	20240702	180100	2830383420	9140	9140	9140	9140	0
139	20240702	180000	2830383420	9140	9140	9140	9140	0
140	20240702	175900	2830383420	9140	9140	9140	9140	0
141	20240702	175800	2830383420	9140	9140	9140	9140	0
142	20240702	175700	2830383420	9140	9140	9140	9140	0
143	20240702	175600	2830383420	9140	9140	9140	9140	0
144	20240702	175500	2830383420	9140	9140	9140	9140	0
145	20240702	175400	2830383420	9140	9140	9140	9140	0
146	20240702	175300	2830383420	9140	9140	9140	9140	0
147	20240702	175200	2830383420	9140	9140	9140	9140	0
148	20240702	175100	2830383420	9140	9140	9140	9140	0
149	20240702	175000	2830383420	9140	9140	9140	9140	0
150	20240702	174900	2830383420	9140	9140	9140	9140	0
151	20240702	174800	2830383420	9140	9140	9140	9140	0
152	20240702	174700	2830383420	9140	9140	9140	9140	9171
153	20240702	174600	2830383420	9140	9140	9140	9140	0
154	20240702	174500	2830383420	9140	9140	9140	9140	0
155	20240702	174400	2830383420	9140	9140	9140	9140	0
156	20240702	174300	2830383420	9140	9140	9140	9140	0
157	20240702	174200	2830383420	9140	9140	9140	9140	0
158	20240702	174100	2830383420	9140	9140	9140	9140	0
159	20240702	174000	2830383420	9140	9140	9140	9140	0
160	20240702	173900	2830383420	9140	9140	9140	9140	0
161	20240702	173800	2830383420	9140	9140	9140	9140	0
162	20240702	173700	2830383420	9140	9140	9140	9140	0
163	20240702	173600	2830383420	9140	9140	9140	9140	0
164	20240702	173500	2830383420	9140	9140	9140	9140	0
165	20240702	173400	2830383420	9140	9140	9140	9140	0
166	20240702	173300	2830383420	9140	9140	9140	9140	0
167	20240702	173200	2830383420	9140	9140	9140	9140	0
168	20240702	173100	2830383420	9140	9140	9140	9140	0
169	20240702	173000	2830383420	9140	9140	9140	9140	0
170	20240702	172900	2830383420	9140	9140	9140	9140	0
171	20240702	172800	2830383420	9140	9140	9140	9140	0
172	20240702	172700	2830383420	9140	9140	9140	9140	0
173	20240702	172600	2830383420	9140	9140	9140	9140	0
174	20240702	172500	2830383420	9140	9140	9140	9140	0
175	20240702	172400	2830383420	9140	9140	9140	9140	0
176	20240702	172300	2830383420	9140	9140	9140	9140	0
177	20240702	172200	2830383420	9140	9140	9140	9140	0
178	20240702	172100	2830383420	9140	9140	9140	9140	0
179	20240702	172000	2830383420	9140	9140	9140	9140	0
180	20240702	171900	2830383420	9140	9140	9140	9140	0
181	20240702	171800	2830383420	9140	9140	9140	9140	0
182	20240702	171700	2830383420	9140	9140	9140	9140	9171
183	20240702	171600	2830383420	9140	9140	9140	9140	0
184	20240702	171500	2830383420	9140	9140	9140	9140	0
185	20240702	171400	2830383420	9140	9140	9140	9140	0
186	20240702	171300	2830383420	9140	9140	9140	9140	0
187	20240702	171200	2830383420	9140	9140	9140	9140	0
188	20240702	171100	2830383420	9140	9140	9140	9140	0
189	20240702	171000	2830383420	9140	9140	9140	9140	0
190	20240702	170900	2830383420	9140	9140	9140	9140	0
191	20240702	170800	2830383420	9140	9140	9140	9140	0
192	20240702	170700	2830383420	9140	9140	9140	9140	0
193	20240702	170600	2830383420	9140	9140	9140	9140	0
194	20240702	170500	2830383420	9140	9140	9140	9140	0
195	20240702	170400	2830383420	9140	9140	9140	9140	0
196	20240702	170300	2830383420	9140	9140	9140	9140	0
197	20240702	170200	2830383420	9140	9140	9140	9140	0
198	20240702	170100	2830383420	9140	9140	9140	9140	0
199	20240702	170000	2830383420	9140	9140	9140	9140	0
200	20240702	165900	2830383420	9140	9140	9140	9140	0
201	20240702	165800	2830383420	9140	9140	9140	9140	0
202	20240702	165700	2830383420	9140	9140	9140	9140	0
203	20240702	165600	2830383420	9140	9140	9140	9140	0
204	20240702	165500	2830383420	9140	9140	9140	9140	0
205	20240702	165400	2830383420	9140	9140	9140	9140	0
206	20240702	165300	2830383420	9140	9140	9140	9140	0
207	20240702	165200	2830383420	9140	9140	9140	9140	0
208	20240702	165100	2830383420	9140	9140	9140	9140	0
209	20240702	165000	2830383420	9140	9140	9140	9140	0
210	20240702	164900	2830383420	9140	9140	9140	9140	0
211	20240702	164800	2830383420	9140	9140	9140	9140	0
212	20240702	164700	2830383420	9140	9140	9140	9140	9171
213	20240702	164600	2830383420	9140	9140	9140	9140	0
214	20240702	164500	2830383420	9140	9140	9140	9140	0
215	20240702	164400	2830383420	9140	9140	9140	9140	0
216	20240702	164300	2830383420	9140	9140	9140	9140	0
217	20240702	164200	2830383420	9140	9140	9140	9140	0
218	20240702	164100	2830383420	9140	9140	9140	9140	0
219	20240702	164000	2830383420	9140	9140	9140	9140	0
220	20240702	163900	2830383420	9140	9140	9140	9140	0
221	20240702	163800	2830383420	9140	9140	9140	9140	0
222	20240702	163700	2830383420	9140	9140	9140	9140	0
223	20240702	163600	2830383420	9140	9140	9140	9140	0
224	20240702	163500	2830383420	9140	9140	9140	9140	0
225	20240702	163400	2830383420	9140	9140	9140	9140	0
226	20240702	163300	2830383420	9140	9140	9140	9140	0
227	20240702	163200	2830383420	9140	9140	9140	9140	0
228	20240702	163100	2830383420	9140	9140	9140	9140	0
229	20240702	163000	2830383420	9140	9140	9140	9140	0
230	20240702	162900	2830383420	9140	9140	9140	9140	0
231	20240702	162800	2830383420	9140	9140	9140	9140	0
232	20240702	162700	2830383420	9140	9140	9140	9140	0
233	20240702	162600	2830383420	9140	9140	9140	9140	0
234	20240702	162500	2830383420	9140	9140	9140	9140	0
235	20240702	162400	2830383420	9140	9140	9140	9140	0
236	20240702	162300	2830383420	9140	9140	9140	9140	0
237	20240702	162200	2830383420	9140	9140	9140	9140	0
238	20240702	162100	2830383420	9140	9140	9140	9140	0
239	20240702	162000	2830383420	9140	9140	9140	9140	0
240	20240702	161900	2830383420	9140	9140	9140	9140	0
241	20240702	161800	2830383420	9140	9140	9140	9140	0
242	20240702	161700	2830383420	9140	9140	9140	9140	9171
243	20240702	161600	2830383420	9140	9140	9140	9140	0
244	20240702	161500	2830383420	9140	9140	9140	9140	0
245	20240702	161400	2830383420	9140	9140	9140	9140	0
246	20240702	161300	2830383420	9140	9140	9140	9140	0
247	20240702	161200	2830383420	9140	9140	9140	9140	0
248	20240702	161100	2830383420	9140	9140	9140	9140	0
249	20240702	161000	2830383420	9140	9140	9140	9140	0
250	20240702	160900	2830383420	9140	9140	9140	9140	0
251	20240702	160800	2830383420	9140	9140	9140	9140	0
252	20240702	160700	2830383420	9140	9140	9140	9140	0
253	20240702	160600	2830383420	9140	9140	9140	9140	0
254	20240702	160500	2830383420	9140	9140	9140	9140	0
255	20240702	160400	2830383420	9140	9140	9140	9140	0
256	20240702	160300	2830383420	9140	9140	9140	9140	0
257	20240702	160200	2830383420	9140	9140	9140	9140	0
258	20240702	160100	2830383420	9140	9140	9140	9140	0
259	20240702	160000	2830383420	9140	9140	9140	9140	0
260	20240702	155900	2830383420	9140	9140	9140	9140	0
261	20240702	155800	2830383420	9140	9140	9140	9140	0
262	20240702	155700	2830383420	9140	9140	9140	9140	0
263	20240702	155600	2830383420	9140	9140	9140	9140	0
264	20240702	155500	2830383420	9140	9140	9140	9140	0
265	20240702	155400	2830383420	9140	9140	9140	9140	0
266	20240702	155300	2830383420	9140	9140	9140	9140	0
267	20240702	155200	2830383420	9140	9140	9140	9140	0
268	20240702	155100	2830383420	9140	9140	9140	9140	0
269	20240702	155000	2830383420	9140	9140	9140	9140	0
270	20240702	154900	2830383420	9140	9140	9140	9140	0
271	20240702	154800	2830383420	9140	9140	9140	9140	0
272	20240702	154700	2830383420	9140	9140	9140	9140	9171
273	20240702	154600	2830383420	9140	9140	9140	9140	0
274	20240702	154500	2830383420	9140	9140	9140	9140	0
275	20240702	154400	2830383420	9140	9140	9140	9140	0
276	20240702	154300	2830383420	9140	9140	9140	9140	0
277	20240702	154200	2830383420	9140	9140	9140	9140	0
278	20240702	154100	2830383420	9140	9140	9140	9140	0
279	20240702	154000	2830383420	9140	9140	9140	9140	0
280	20240702	153900	2830383420	9140	9140	9140	9140	0
281	20240702	153800	2830383420	9140	9140	9140	9140	0
282	20240702	153700	2830383420	9140	9140	9140	9140	0
283	20240702	153600	2830383420	9140	9140	9140	9140	0
284	20240702	153500	2830383420	9140	9140	9140	9140	0
285	20240702	153400	2830383420	9140	9140	9140	9140	0
286	20240702	153300	2830383420	9140	9140	9140	9140	0
287	20240702	153200	2830383420	9140	9140	9140	9140	0
288	20240702	153100	2830383420	9140	9140	9140	9140	0
289	20240702	153000	2830383420	9140	9140	9140	9140	9171
290	20240702	152900	2746560480	9190	9190	9190	9190	0
291	20240702	152800	2746560480	9190	9190	9190	9190	0
292	20240702	152700	2746560480	9190	9190	9190	9190	0
293	20240702	152600	2746560480	9190	9190	9190	9190	0
294	20240702	152500	2746560480	9190	9190	9190	9190	0
295	20240702	152400	2746560480	9190	9190	9190	9190	0
296	20240702	152300	2746560480	9190	9190	9190	9190	0
297	20240702	152200	2746560480	9190	9190	9190	9190	0
298	20240702	152100	2746560480	9190	9190	9190	9190	0
299	20240702	152000	2746560480	9190	9190	9190	9190	0
300	20240702	151900	2746560480	9190	9190	9190	9180	957
301	20240702	151800	2737770080	9190	9190	9190	9190	46
302	20240702	151700	2737347340	9170	9180	9180	9170	287
303	20240702	151600	2734714050	9180	9170	9190	9170	3
304	20240702	151500	2734686510	9200	9180	9200	9170	103
305	20240702	151400	2733741340	9180	9200	9200	9180	35
306	20240702	151300	2733420020	9190	9200	9200	9180	179
307	20240702	151200	2731775040	9200	9200	9200	9200	593
308	20240702	151100	2726319440	9200	9200	9210	9200	729
309	20240702	151000	2719612630	9200	9180	9210	9180	12
310	20240702	150900	2719502420	9200	9200	9200	9190	511
311	20240702	150800	2714803610	9190	9180	9190	9180	931
312	20240702	150700	2706254040	9180	9180	9180	9180	33
313	20240702	150600	2705951100	9190	9180	9190	9180	42
314	20240702	150500	2705565530	9180	9180	9180	9170	88
315	20240702	150400	2704757990	9180	9210	9210	9180	38
316	20240702	150300	2704409050	9170	9210	9210	9170	205
317	20240702	150200	2702528620	9210	9180	9210	9180	100
318	20240702	150100	2701609850	9180	9180	9180	9170	220
319	20240702	150000	2699590500	9180	9200	9200	9180	411
320	20240702	145900	2695815560	9200	9200	9200	9200	1
321	20240702	145800	2695806360	9200	9200	9210	9180	155
322	20240702	145700	2694382090	9200	9200	9200	9180	156
323	20240702	145600	2692948540	9210	9210	9210	9180	200
324	20240702	145500	2691106570	9210	9180	9210	9150	3999
325	20240702	145400	2654363950	9200	9210	9210	9160	499
326	20240702	145300	2649789610	9170	9180	9210	9170	2441
327	20240702	145200	2627363960	9190	9190	9190	9170	231
328	20240702	145100	2625245650	9190	9190	9190	9190	228
329	20240702	145000	2623150330	9160	9180	9190	9160	583
330	20240702	144900	2617808360	9180	9190	9190	9180	55
331	20240702	144800	2617302920	9190	9190	9190	9190	6
332	20240702	144700	2617247780	9200	9200	9200	9150	274
333	20240702	144600	2614734830	9210	9210	9210	9200	136
334	20240702	144500	2613482280	9220	9220	9220	9180	102
335	20240702	144400	2612545840	9180	9210	9210	9180	779
336	20240702	144300	2605372610	9210	9210	9210	9210	839
337	20240702	144200	2597645420	9220	9210	9220	9210	73
338	20240702	144100	2596972710	9200	9190	9200	9190	141
339	20240702	144000	2595675990	9190	9190	9190	9190	2
340	20240702	143900	2595657610	9190	9190	9190	9190	109
341	20240702	143800	2594655900	9190	9190	9190	9190	1
342	20240702	143700	2594646710	9190	9180	9200	9180	604
343	20240702	143600	2589101960	9180	9200	9200	9180	551
344	20240702	143500	2584043760	9200	9200	9200	9200	9
345	20240702	143400	2583960960	9200	9200	9200	9180	102
346	20240702	143300	2583024560	9180	9180	9200	9180	96
347	20240702	143200	2582143260	9200	9180	9200	9180	401
348	20240702	143100	2578462060	9200	9190	9200	9180	143
349	20240702	143000	2577148750	9190	9170	9190	9170	239
350	20240702	142900	2574952380	9190	9190	9190	9190	19
351	20240702	142800	2574777770	9190	9180	9190	9180	6
352	20240702	142700	2574722640	9180	9180	9180	9180	55
353	20240702	142600	2574217740	9180	9180	9180	9140	1833
354	20240702	142500	2557464040	9190	9190	9190	9140	512
355	20240702	142400	2552780040	9190	9180	9190	9110	1566
356	20240702	142300	2538445410	9190	9180	9190	9180	197
357	20240702	142200	2536636910	9180	9180	9180	9180	212
358	20240702	142100	2534690750	9170	9160	9170	9160	1582
359	20240702	142000	2520196150	9160	9160	9160	9160	1
360	20240702	141900	2520186990	9160	9130	9160	9130	413
361	20240702	141800	2516415340	9160	9160	9160	9160	10
362	20240702	141700	2516323740	9160	9140	9160	9140	111
363	20240702	141600	2515309160	9160	9160	9160	9160	2
364	20240702	141500	2515290840	9160	9160	9160	9160	1
365	20240702	141400	2515281680	9160	9160	9160	9160	4
366	20240702	141300	2515245040	9150	9150	9150	9150	346
367	20240702	141200	2512079140	9150	9130	9150	9130	2
368	20240702	141100	2512060860	9150	9150	9150	9150	1
369	20240702	141000	2512051710	9150	9150	9150	9150	4
370	20240702	140900	2512015110	9150	9150	9150	9150	1
371	20240702	140800	2512005960	9150	9130	9150	9120	2798
372	20240702	140700	2486478350	9140	9140	9140	9140	50
373	20240702	140600	2486021350	9140	9140	9150	9140	109
374	20240702	140500	2485024790	9150	9150	9150	9150	2
375	20240702	140400	2485006490	9140	9140	9140	9140	25
376	20240702	140300	2484777990	9150	9150	9150	9150	14
377	20240702	140200	2484649890	9150	9150	9150	9150	128
378	20240702	140100	2483478690	9170	9170	9170	9170	0
379	20240702	140000	2483478690	9170	9150	9170	9150	96
380	20240702	135900	2482600110	9170	9160	9170	9160	5
381	20240702	135800	2482554290	9160	9160	9160	9160	1
382	20240702	135700	2482545130	9140	9160	9160	9140	314
383	20240702	135600	2479672120	9160	9150	9160	9150	35
384	20240702	135500	2479351860	9160	9160	9160	9160	1
385	20240702	135400	2479342700	9150	9150	9150	9150	623
386	20240702	135300	2473642250	9170	9170	9170	9170	2
387	20240702	135200	2473623910	9170	9160	9170	9160	7
388	20240702	135100	2473559770	9160	9160	9160	9160	0
389	20240702	135000	2473559770	9160	9160	9160	9160	3
390	20240702	134900	2473532290	9160	9160	9160	9160	92
391	20240702	134800	2472689570	9160	9160	9160	9160	80
392	20240702	134700	2471956770	9160	9160	9160	9160	21
393	20240702	134600	2471764410	9160	9150	9160	9150	185
394	20240702	134500	2470071550	9150	9150	9150	9150	30
395	20240702	134400	2469797050	9140	9140	9140	9140	179
396	20240702	134300	2468160990	9140	9140	9140	9140	192
397	20240702	134200	2466406110	9120	9140	9140	9120	458
398	20240702	134100	2462225270	9120	9140	9140	9120	604
399	20240702	134000	2456713510	9130	9130	9130	9130	25
400	20240702	133900	2456485260	9130	9120	9130	9120	277
401	20240702	133800	2453958940	9110	9110	9110	9110	0
402	20240702	133700	2453958940	9110	9110	9110	9110	0
403	20240702	133600	2453958940	9110	9120	9120	9110	321
404	20240702	133500	2451034610	9090	9090	9120	9090	828
405	20240702	133400	2443507820	9090	9120	9120	9090	1434
406	20240702	133300	2430472670	9070	9080	9100	9070	4428
407	20240702	133200	2390293360	9080	9100	9100	9080	5111
408	20240702	133100	2343862780	9090	9120	9120	9090	1236
409	20240702	133000	2332614850	9120	9140	9140	9120	46
410	20240702	132900	2332194870	9150	9150	9150	9150	1
411	20240702	132800	2332185720	9090	9100	9100	9090	1697
412	20240702	132700	2316756240	9100	9100	9100	9100	59
413	20240702	132600	2316219340	9100	9110	9110	9100	729
414	20240702	132500	2309585320	9120	9120	9120	9120	4
415	20240702	132400	2309548840	9130	9140	9150	9130	27
416	20240702	132300	2309301920	9150	9150	9150	9150	0
417	20240702	132200	2309301920	9150	9090	9150	9090	25
418	20240702	132100	2309074610	9150	9100	9150	9100	110
419	20240702	132000	2308073560	9090	9140	9140	9090	1605
420	20240702	131900	2293455160	9150	9150	9150	9150	70
421	20240702	131800	2292814660	9160	9160	9160	9160	1
422	20240702	131700	2292805500	9170	9170	9170	9170	0
423	20240702	131600	2292805500	9170	9180	9180	9170	2
424	20240702	131500	2292787150	9170	9170	9170	9170	41
425	20240702	131400	2292411180	9190	9190	9190	9190	0
426	20240702	131300	2292411180	9190	9190	9190	9190	2
427	20240702	131200	2292392800	9150	9150	9150	9150	58
428	20240702	131100	2291862100	9190	9190	9190	9190	0
429	20240702	131000	2291862100	9190	9190	9190	9190	0
430	20240702	130900	2291862100	9190	9170	9190	9150	100
431	20240702	130800	2290946710	9180	9180	9180	9180	1
432	20240702	130700	2290937530	9190	9190	9190	9190	8
433	20240702	130600	2290864010	9190	9200	9200	9190	500
434	20240702	130500	2286265010	9190	9200	9200	9190	250
435	20240702	130400	2283967020	9200	9200	9200	9200	5
436	20240702	130300	2283921020	9200	9200	9200	9200	5
437	20240702	130200	2283875020	9210	9200	9210	9180	3981
438	20240702	130100	2247294110	9190	9170	9190	9170	881
439	20240702	130000	2239207510	9180	9180	9180	9180	0
440	20240702	125900	2239207510	9180	9180	9180	9180	7
441	20240702	125800	2239143250	9140	9140	9140	9140	0
442	20240702	125700	2239143250	9140	9140	9140	9140	0
443	20240702	125600	2239143250	9140	9180	9180	9140	4808
444	20240702	125500	2195194030	9150	9150	9150	9150	10
445	20240702	125400	2195102530	9180	9180	9180	9150	362
446	20240702	125300	2191789850	9170	9170	9170	9170	1
447	20240702	125200	2191780680	9160	9160	9160	9160	409
448	20240702	125100	2188034240	9160	9160	9160	9160	2
449	20240702	125000	2188015920	9140	9140	9140	9140	1892
450	20240702	124900	2170723040	9150	9150	9150	9150	113
451	20240702	124800	2169689090	9150	9160	9160	9150	248
452	20240702	124700	2167418960	9160	9150	9160	9150	3
453	20240702	124600	2167391490	9150	9140	9150	9140	401
454	20240702	124500	2163723620	9140	9140	9140	9140	0
455	20240702	124400	2163723620	9140	9150	9150	9130	590
456	20240702	124300	2158336710	9150	9150	9150	9150	124
457	20240702	124200	2157202110	9120	9120	9120	9120	19
458	20240702	124100	2157028830	9150	9150	9150	9150	4
459	20240702	124000	2156992230	9120	9130	9130	9120	98
460	20240702	123900	2156098460	9150	9150	9150	9150	2
461	20240702	123800	2156080160	9150	9120	9150	9120	1940
462	20240702	123700	2138387300	9160	9120	9160	9120	12
463	20240702	123600	2138277820	9120	9110	9120	9110	580
464	20240702	123500	2132992310	9110	9120	9120	9110	125
465	20240702	123400	2131853540	9120	9120	9120	9120	41
466	20240702	123300	2131479620	9110	9110	9110	9110	0
467	20240702	123200	2131479620	9110	9130	9150	9110	997
468	20240702	123100	2122390110	9130	9130	9130	9130	0
469	20240702	123000	2122390110	9130	9130	9130	9130	5
470	20240702	122900	2122344460	9150	9150	9150	9150	0
471	20240702	122800	2122344460	9150	9150	9150	9150	0
472	20240702	122700	2122344460	9150	9140	9150	9140	1954
473	20240702	122600	2104479600	9150	9150	9150	9150	11
474	20240702	122500	2104378950	9140	9140	9140	9140	69
475	20240702	122400	2103748290	9140	9140	9140	9140	0
476	20240702	122300	2103748290	9140	9140	9140	9140	0
477	20240702	122200	2103748290	9140	9140	9140	9140	1
478	20240702	122100	2103739150	9090	9090	9090	9090	0
479	20240702	122000	2103739150	9090	9100	9150	9080	1893
480	20240702	121900	2086532440	9150	9150	9150	9150	1
481	20240702	121800	2086523290	9100	9100	9100	9100	595
482	20240702	121700	2081108790	9100	9100	9110	9100	221
483	20240702	121600	2079097540	9110	9110	9110	9110	6
484	20240702	121500	2079042880	9100	9120	9120	9100	389
485	20240702	121400	2075498390	9120	9120	9120	9120	0
486	20240702	121300	2075498390	9120	9140	9140	9120	2352
487	20240702	121200	2054042100	9150	9150	9150	9150	2
488	20240702	121100	2054023800	9160	9160	9160	9160	1
489	20240702	121000	2054014640	9140	9140	9140	9140	342
490	20240702	120900	2050888760	9150	9150	9150	9150	0
491	20240702	120800	2050888760	9150	9150	9150	9150	0
492	20240702	120700	2050888760	9150	9150	9150	9150	23
493	20240702	120600	2050678310	9170	9170	9170	9170	1
494	20240702	120500	2050669140	9150	9170	9170	9150	501
495	20240702	120400	2046084970	9140	9140	9140	9140	50
496	20240702	120300	2045627970	9180	9180	9180	9180	0
497	20240702	120200	2045627970	9180	9180	9180	9180	0
498	20240702	120100	2045627970	9180	9180	9180	9180	1
499	20240702	120000	2045618790	9140	9170	9170	9140	16
500	20240702	115900	2045472470	9180	9150	9180	9150	51
501	20240702	115800	2045005790	9150	9150	9150	9150	300
502	20240702	115700	2042260790	9150	9150	9150	9150	39
503	20240702	115600	2041903940	9150	9150	9150	9150	0
504	20240702	115500	2041903940	9150	9150	9150	9150	0
505	20240702	115400	2041903940	9150	9180	9180	9150	578
506	20240702	115300	2036615000	9180	9180	9180	9180	0
507	20240702	115200	2036615000	9180	9180	9180	9180	0
508	20240702	115100	2036615000	9180	9180	9180	9180	0
509	20240702	115000	2036615000	9180	9180	9180	9180	1
510	20240702	114900	2036605820	9150	9170	9170	9150	30
511	20240702	114800	2036331260	9180	9180	9180	9180	2
512	20240702	114700	2036312900	9180	9180	9180	9180	1
513	20240702	114600	2036303720	9190	9190	9190	9150	251
514	20240702	114500	2033998880	9180	9180	9180	9180	5
515	20240702	114400	2033952980	9190	9190	9190	9190	0
516	20240702	114300	2033952980	9190	9180	9190	9180	10
517	20240702	114200	2033861090	9190	9190	9190	9190	9
518	20240702	114100	2033778380	9180	9180	9180	9180	2
519	20240702	114000	2033760020	9190	9190	9190	9190	2
520	20240702	113900	2033741640	9190	9190	9190	9190	0
521	20240702	113800	2033741640	9190	9190	9190	9190	0
522	20240702	113700	2033741640	9190	9180	9190	9180	4
523	20240702	113600	2033704900	9200	9200	9200	9200	0
524	20240702	113500	2033704900	9200	9150	9200	9150	813
525	20240702	113400	2026265700	9150	9200	9200	9150	148
526	20240702	113300	2024909390	9170	9170	9170	9170	4
527	20240702	113200	2024872710	9210	9210	9210	9210	0
528	20240702	113100	2024872710	9210	9200	9210	9200	9
529	20240702	113000	2024789870	9210	9210	9210	9210	0
530	20240702	112900	2024789870	9210	9210	9210	9210	1
531	20240702	112800	2024780660	9160	9170	9170	9160	343
532	20240702	112700	2021637530	9170	9210	9210	9170	783
533	20240702	112600	2014451970	9210	9210	9210	9210	3
534	20240702	112500	2014424340	9200	9190	9200	9190	567
535	20240702	112400	2009208070	9190	9190	9190	9190	20
536	20240702	112300	2009024270	9200	9200	9200	9200	1
537	20240702	112200	2009015070	9200	9200	9200	9200	51
538	20240702	112100	2008545870	9200	9170	9200	9170	302
539	20240702	112000	2005773500	9170	9170	9170	9170	70
540	20240702	111900	2005131600	9170	9180	9180	9170	83
541	20240702	111800	2004370410	9180	9200	9200	9180	200
542	20240702	111700	2002534380	9200	9200	9200	9200	5
543	20240702	111600	2002488380	9200	9170	9200	9170	261
544	20240702	111500	2000094260	9170	9170	9170	9170	10
545	20240702	111400	2000002560	9170	9180	9180	9170	159
546	20240702	111300	1998543980	9200	9200	9200	9200	96
547	20240702	111200	1997660780	9200	9190	9210	9190	314
548	20240702	111100	1994774570	9210	9200	9210	9190	202
549	20240702	111000	1992917150	9200	9200	9200	9200	116
550	20240702	110900	1991849950	9200	9200	9200	9200	200
551	20240702	110800	1990009950	9190	9210	9210	9190	49
552	20240702	110700	1989559580	9210	9210	9210	9210	1
553	20240702	110600	1989550370	9220	9220	9220	9220	52
554	20240702	110500	1989070930	9250	9210	9250	9210	28
555	20240702	110400	1988812470	9200	9160	9200	9160	1763
556	20240702	110300	1972632440	9150	9160	9160	9150	245
557	20240702	110200	1970390400	9160	9160	9160	9160	1
558	20240702	110100	1970381240	9160	9160	9160	9160	5
559	20240702	110000	1970335440	9160	9150	9160	9150	623
560	20240702	105900	1964629390	9150	9160	9160	9150	94
561	20240702	105800	1963768720	9160	9160	9160	9150	291
562	20240702	105700	1961105160	9160	9150	9160	9150	306
563	20240702	105600	1958302890	9150	9150	9150	9150	227
564	20240702	105500	1956225840	9160	9160	9160	9160	2
565	20240702	105400	1956207520	9150	9150	9160	9150	240
566	20240702	105300	1954010430	9150	9160	9160	9150	108
567	20240702	105200	1953021160	9170	9160	9170	9160	1308
568	20240702	105100	1941039860	9160	9170	9170	9160	205
569	20240702	105000	1939162040	9170	9180	9180	9170	134
570	20240702	104900	1937932750	9180	9180	9180	9180	15
571	20240702	104800	1937795050	9180	9180	9180	9180	0
572	20240702	104700	1937795050	9180	9180	9180	9180	197
573	20240702	104600	1935986590	9180	9180	9180	9180	15
574	20240702	104500	1935848890	9170	9170	9170	9170	0
575	20240702	104400	1935848890	9170	9170	9170	9170	0
576	20240702	104300	1935848890	9170	9180	9180	9170	641
577	20240702	104200	1929970890	9170	9200	9200	9170	503
578	20240702	104100	1925356110	9170	9200	9200	9170	685
579	20240702	104000	1919069110	9200	9200	9200	9200	32
580	20240702	103900	1918774710	9200	9200	9200	9200	51
581	20240702	103800	1918305510	9200	9220	9220	9200	85
582	20240702	103700	1917522080	9220	9280	9280	9220	3763
583	20240702	103600	1882691560	9310	9310	9310	9310	22
584	20240702	103500	1882486740	9320	9300	9320	9270	517
585	20240702	103400	1877693620	9300	9290	9300	9270	234
586	20240702	103300	1875522230	9280	9250	9280	9250	713
587	20240702	103200	1868917140	9240	9260	9270	9240	224
588	20240702	103100	1866846310	9240	9200	9240	9200	318
589	20240702	103000	1863918360	9220	9180	9220	9170	4311
590	20240702	102900	1824260350	9170	9150	9170	9150	271
591	20240702	102800	1821779700	9170	9170	9170	9150	307
592	20240702	102700	1818968510	9150	9150	9160	9150	1669
593	20240702	102600	1803687290	9150	9140	9150	9140	171
594	20240702	102500	1802123210	9130	9120	9130	9120	570
595	20240702	102400	1796923030	9110	9110	9110	9110	10
596	20240702	102300	1796831930	9110	9090	9110	9090	1185
597	20240702	102200	1786044430	9090	9100	9100	9090	62
598	20240702	102100	1785480840	9100	9090	9100	9090	11
599	20240702	102000	1785380750	9090	9090	9090	9090	34
600	20240702	101900	1785071690	9090	9100	9100	9070	3520
601	20240702	101800	1753076160	9100	9110	9110	9090	2442
602	20240702	101700	1730871220	9120	9120	9120	9120	20
603	20240702	101600	1730688820	9110	9110	9110	9110	54
604	20240702	101500	1730196880	9100	9100	9100	9100	2881
605	20240702	101400	1703979780	9100	9110	9110	9100	400
606	20240702	101300	1700337780	9110	9120	9120	9100	2392
607	20240702	101200	1678542590	9100	9100	9100	9100	138
608	20240702	101100	1677286790	9100	9100	9120	9100	250
609	20240702	101000	1675010550	9110	9120	9120	9100	119
610	20240702	100900	1673926820	9120	9110	9120	9110	462
611	20240702	100800	1669717880	9120	9140	9140	9120	132
612	20240702	100700	1668514020	9110	9110	9110	9110	1752
613	20240702	100600	1652553300	9140	9110	9140	9110	201
614	20240702	100500	1650717460	9110	9110	9130	9110	2217
615	20240702	100400	1630498030	9100	9110	9110	9100	239
616	20240702	100300	1628323110	9110	9110	9110	9110	10
617	20240702	100200	1628232010	9110	9100	9110	9100	120
618	20240702	100100	1627139710	9100	9110	9130	9100	612
619	20240702	100000	1621561840	9090	9110	9110	9090	1003
620	20240702	095900	1612437410	9110	9110	9120	9100	504
621	20240702	095800	1607847260	9120	9120	9120	9100	668
622	20240702	095700	1601759100	9110	9070	9110	9070	378
623	20240702	095600	1598318560	9070	9090	9100	9070	391
624	20240702	095500	1594762870	9060	9060	9060	9060	116
625	20240702	095400	1593711910	9060	9050	9090	9050	1781
626	20240702	095300	1577593490	9050	9040	9060	9040	796
627	20240702	095200	1570389650	9050	9020	9060	9010	1952
628	20240702	095100	1552728390	9010	9060	9060	9010	3449
629	20240702	095000	1521565040	9060	9040	9080	9010	9389
630	20240702	094900	1436650360	9040	9080	9080	9010	4653
631	20240702	094800	1394629700	9090	9060	9090	9060	1320
632	20240702	094700	1382656020	9060	9070	9110	9060	1853
633	20240702	094600	1365816950	9110	9060	9110	9040	3650
634	20240702	094500	1332784420	9050	9100	9110	9050	1415
635	20240702	094400	1319953050	9120	9150	9260	9040	52669
636	20240702	094300	841996520	9140	9230	9240	9140	10176
637	20240702	094200	748459270	9230	9240	9290	9220	1110
638	20240702	094100	738210570	9240	9260	9280	9240	1666
639	20240702	094000	722813540	9260	9260	9260	9250	600
640	20240702	093900	717261980	9260	9290	9290	9260	101
641	20240702	093800	716324990	9290	9260	9290	9250	478
642	20240702	093700	711891640	9270	9290	9340	9250	4959
643	20240702	093600	665948760	9300	9300	9350	9300	447
644	20240702	093500	661791610	9300	9310	9320	9300	1884
645	20240702	093400	644263640	9310	9370	9370	9310	9601
646	20240702	093300	554643040	9370	9370	9370	9370	115
647	20240702	093200	553565490	9370	9370	9370	9360	2100
648	20240702	093100	533896560	9370	9370	9370	9370	41
649	20240702	093000	533512390	9360	9360	9360	9360	0
650	20240702	092900	533512390	9360	9360	9380	9360	857
651	20240702	092800	525487940	9360	9400	9400	9360	1228
652	20240702	092700	513977750	9410	9450	9450	9390	194
653	20240702	092600	512155610	9460	9430	9460	9390	1304
654	20240702	092500	499849970	9390	9390	9390	9390	306
655	20240702	092400	496976630	9390	9390	9390	9390	246
656	20240702	092300	494666690	9380	9390	9390	9380	116
657	20240702	092200	493577610	9390	9430	9430	9390	5021
658	20240702	092100	446324120	9430	9430	9430	9430	131
659	20240702	092000	445088790	9420	9440	9440	9420	62
660	20240702	091900	444504710	9470	9480	9480	9470	2
661	20240702	091800	444485760	9420	9430	9490	9420	1074
662	20240702	091700	434356690	9500	9500	9500	9430	1577
663	20240702	091600	419446030	9500	9500	9500	9500	84
664	20240702	091500	418648030	9480	9480	9480	9480	627
665	20240702	091400	412704070	9480	9440	9480	9420	815
666	20240702	091300	405008460	9470	9520	9530	9450	3169
667	20240702	091200	374931480	9520	9580	9580	9500	719
668	20240702	091100	368083240	9600	9470	9620	9470	7608
669	20240702	091000	295416260	9470	9470	9470	9410	629
670	20240702	090900	289487040	9470	9360	9470	9360	2731
671	20240702	090800	263728680	9370	9400	9400	9360	606
672	20240702	090700	258053330	9370	9420	9450	9370	2366
673	20240702	090600	235814150	9460	9450	9460	9400	3155
674	20240702	090500	206129860	9430	9450	9460	9430	2337
675	20240702	090400	184075000	9430	9450	9450	9430	171
676	20240702	090300	182461230	9430	9470	9470	9430	269
677	20240702	090200	179917880	9470	9480	9480	9470	1662
678	20240702	090100	164163700	9520	9450	9520	9450	9055
679	20240702	090000	78157050	9400	9380	9480	9380	8223