KissMeData/105760/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	201800	344779780	9600	9600	9600	9600	1751
3	20240703	201700	344779780	9600	9600	9600	9600	0
4	20240703	201600	344779780	9600	9600	9600	9600	0
5	20240703	201500	344779780	9600	9600	9600	9600	0
6	20240703	201400	344779780	9600	9600	9600	9600	0
7	20240703	201300	344779780	9600	9600	9600	9600	0
8	20240703	201200	344779780	9600	9600	9600	9600	0
9	20240703	201100	344779780	9600	9600	9600	9600	0
10	20240703	201000	344779780	9600	9600	9600	9600	0
11	20240703	200900	344779780	9600	9600	9600	9600	0
12	20240703	200800	344779780	9600	9600	9600	9600	0
13	20240703	200700	344779780	9600	9600	9600	9600	0
14	20240703	200600	344779780	9600	9600	9600	9600	0
15	20240703	200500	344779780	9600	9600	9600	9600	0
16	20240703	200400	344779780	9600	9600	9600	9600	0
17	20240703	200300	344779780	9600	9600	9600	9600	0
18	20240703	200200	344779780	9600	9600	9600	9600	0
19	20240703	200100	344779780	9600	9600	9600	9600	0
20	20240703	200000	344779780	9600	9600	9600	9600	0
21	20240703	195900	344779780	9600	9600	9600	9600	0
22	20240703	195800	344779780	9600	9600	9600	9600	0
23	20240703	195700	344779780	9600	9600	9600	9600	0
24	20240703	195600	344779780	9600	9600	9600	9600	0
25	20240703	195500	344779780	9600	9600	9600	9600	0
26	20240703	195400	344779780	9600	9600	9600	9600	0
27	20240703	195300	344779780	9600	9600	9600	9600	0
28	20240703	195200	344779780	9600	9600	9600	9600	0
29	20240703	195100	344779780	9600	9600	9600	9600	0
30	20240703	195000	344779780	9600	9600	9600	9600	0
31	20240703	194900	344779780	9600	9600	9600	9600	0
32	20240703	194800	344779780	9600	9600	9600	9600	1751
33	20240703	194700	344779780	9600	9600	9600	9600	0
34	20240703	194600	344779780	9600	9600	9600	9600	0
35	20240703	194500	344779780	9600	9600	9600	9600	0
36	20240703	194400	344779780	9600	9600	9600	9600	0
37	20240703	194300	344779780	9600	9600	9600	9600	0
38	20240703	194200	344779780	9600	9600	9600	9600	0
39	20240703	194100	344779780	9600	9600	9600	9600	0
40	20240703	194000	344779780	9600	9600	9600	9600	0
41	20240703	193900	344779780	9600	9600	9600	9600	0
42	20240703	193800	344779780	9600	9600	9600	9600	0
43	20240703	193700	344779780	9600	9600	9600	9600	0
44	20240703	193600	344779780	9600	9600	9600	9600	0
45	20240703	193500	344779780	9600	9600	9600	9600	0
46	20240703	193400	344779780	9600	9600	9600	9600	0
47	20240703	193300	344779780	9600	9600	9600	9600	0
48	20240703	193200	344779780	9600	9600	9600	9600	0
49	20240703	193100	344779780	9600	9600	9600	9600	0
50	20240703	193000	344779780	9600	9600	9600	9600	0
51	20240703	192900	344779780	9600	9600	9600	9600	0
52	20240703	192800	344779780	9600	9600	9600	9600	0
53	20240703	192700	344779780	9600	9600	9600	9600	0
54	20240703	192600	344779780	9600	9600	9600	9600	0
55	20240703	192500	344779780	9600	9600	9600	9600	0
56	20240703	192400	344779780	9600	9600	9600	9600	0
57	20240703	192300	344779780	9600	9600	9600	9600	0
58	20240703	192200	344779780	9600	9600	9600	9600	0
59	20240703	192100	344779780	9600	9600	9600	9600	0
60	20240703	192000	344779780	9600	9600	9600	9600	0
61	20240703	191900	344779780	9600	9600	9600	9600	0
62	20240703	191800	344779780	9600	9600	9600	9600	1751
63	20240703	191700	344779780	9600	9600	9600	9600	0
64	20240703	191600	344779780	9600	9600	9600	9600	0
65	20240703	191500	344779780	9600	9600	9600	9600	0
66	20240703	191400	344779780	9600	9600	9600	9600	0
67	20240703	191300	344779780	9600	9600	9600	9600	0
68	20240703	191200	344779780	9600	9600	9600	9600	0
69	20240703	191100	344779780	9600	9600	9600	9600	0
70	20240703	191000	344779780	9600	9600	9600	9600	0
71	20240703	190900	344779780	9600	9600	9600	9600	0
72	20240703	190800	344779780	9600	9600	9600	9600	0
73	20240703	190700	344779780	9600	9600	9600	9600	0
74	20240703	190600	344779780	9600	9600	9600	9600	0
75	20240703	190500	344779780	9600	9600	9600	9600	0
76	20240703	190400	344779780	9600	9600	9600	9600	0
77	20240703	190300	344779780	9600	9600	9600	9600	0
78	20240703	190200	344779780	9600	9600	9600	9600	0
79	20240703	190100	344779780	9600	9600	9600	9600	0
80	20240703	190000	344779780	9600	9600	9600	9600	0
81	20240703	185900	344779780	9600	9600	9600	9600	0
82	20240703	185800	344779780	9600	9600	9600	9600	0
83	20240703	185700	344779780	9600	9600	9600	9600	0
84	20240703	185600	344779780	9600	9600	9600	9600	0
85	20240703	185500	344779780	9600	9600	9600	9600	0
86	20240703	185400	344779780	9600	9600	9600	9600	0
87	20240703	185300	344779780	9600	9600	9600	9600	0
88	20240703	185200	344779780	9600	9600	9600	9600	0
89	20240703	185100	344779780	9600	9600	9600	9600	0
90	20240703	185000	344779780	9600	9600	9600	9600	0
91	20240703	184900	344779780	9600	9600	9600	9600	0
92	20240703	184800	344779780	9600	9600	9600	9600	1751
93	20240703	184700	344779780	9600	9600	9600	9600	0
94	20240703	184600	344779780	9600	9600	9600	9600	0
95	20240703	184500	344779780	9600	9600	9600	9600	0
96	20240703	184400	344779780	9600	9600	9600	9600	0
97	20240703	184300	344779780	9600	9600	9600	9600	0
98	20240703	184200	344779780	9600	9600	9600	9600	0
99	20240703	184100	344779780	9600	9600	9600	9600	0
100	20240703	184000	344779780	9600	9600	9600	9600	0
101	20240703	183900	344779780	9600	9600	9600	9600	0
102	20240703	183800	344779780	9600	9600	9600	9600	0
103	20240703	183700	344779780	9600	9600	9600	9600	0
104	20240703	183600	344779780	9600	9600	9600	9600	0
105	20240703	183500	344779780	9600	9600	9600	9600	0
106	20240703	183400	344779780	9600	9600	9600	9600	0
107	20240703	183300	344779780	9600	9600	9600	9600	0
108	20240703	183200	344779780	9600	9600	9600	9600	0
109	20240703	183100	344779780	9600	9600	9600	9600	0
110	20240703	183000	344779780	9600	9600	9600	9600	0
111	20240703	182900	344779780	9600	9600	9600	9600	0
112	20240703	182800	344779780	9600	9600	9600	9600	0
113	20240703	182700	344779780	9600	9600	9600	9600	0
114	20240703	182600	344779780	9600	9600	9600	9600	0
115	20240703	182500	344779780	9600	9600	9600	9600	0
116	20240703	182400	344779780	9600	9600	9600	9600	0
117	20240703	182300	344779780	9600	9600	9600	9600	0
118	20240703	182200	344779780	9600	9600	9600	9600	0
119	20240703	182100	344779780	9600	9600	9600	9600	0
120	20240703	182000	344779780	9600	9600	9600	9600	0
121	20240703	181900	344779780	9600	9600	9600	9600	0
122	20240703	181800	344779780	9600	9600	9600	9600	1751
123	20240703	181700	344779780	9600	9600	9600	9600	0
124	20240703	181600	344779780	9600	9600	9600	9600	0
125	20240703	181500	344779780	9600	9600	9600	9600	0
126	20240703	181400	344779780	9600	9600	9600	9600	0
127	20240703	181300	344779780	9600	9600	9600	9600	0
128	20240703	181200	344779780	9600	9600	9600	9600	0
129	20240703	181100	344779780	9600	9600	9600	9600	0
130	20240703	181000	344779780	9600	9600	9600	9600	0
131	20240703	180900	344779780	9600	9600	9600	9600	0
132	20240703	180800	344779780	9600	9600	9600	9600	0
133	20240703	180700	344779780	9600	9600	9600	9600	0
134	20240703	180600	344779780	9600	9600	9600	9600	0
135	20240703	180500	344779780	9600	9600	9600	9600	0
136	20240703	180400	344779780	9600	9600	9600	9600	0
137	20240703	180300	344779780	9600	9600	9600	9600	0
138	20240703	180200	344779780	9600	9600	9600	9600	0
139	20240703	180100	344779780	9600	9600	9600	9600	0
140	20240703	180000	344779780	9600	9600	9600	9600	0
141	20240703	175900	344779780	9600	9600	9600	9600	0
142	20240703	175800	344779780	9600	9600	9600	9600	0
143	20240703	175700	344779780	9600	9600	9600	9600	0
144	20240703	175600	344779780	9600	9600	9600	9600	0
145	20240703	175500	344779780	9600	9600	9600	9600	0
146	20240703	175400	344779780	9600	9600	9600	9600	0
147	20240703	175300	344779780	9600	9600	9600	9600	0
148	20240703	175200	344779780	9600	9600	9600	9600	0
149	20240703	175100	344779780	9600	9600	9600	9600	0
150	20240703	175000	344779780	9600	9600	9600	9600	0
151	20240703	174900	344779780	9600	9600	9600	9600	0
152	20240703	174800	344779780	9600	9600	9600	9600	1751
153	20240703	174700	344779780	9600	9600	9600	9600	0
154	20240703	174600	344779780	9600	9600	9600	9600	0
155	20240703	174500	344779780	9600	9600	9600	9600	0
156	20240703	174400	344779780	9600	9600	9600	9600	0
157	20240703	174300	344779780	9600	9600	9600	9600	0
158	20240703	174200	344779780	9600	9600	9600	9600	0
159	20240703	174100	344779780	9600	9600	9600	9600	0
160	20240703	174000	344779780	9600	9600	9600	9600	0
161	20240703	173900	344779780	9600	9600	9600	9600	0
162	20240703	173800	344779780	9600	9600	9600	9600	0
163	20240703	173700	344779780	9600	9600	9600	9600	0
164	20240703	173600	344779780	9600	9600	9600	9600	0
165	20240703	173500	344779780	9600	9600	9600	9600	0
166	20240703	173400	344779780	9600	9600	9600	9600	0
167	20240703	173300	344779780	9600	9600	9600	9600	0
168	20240703	173200	344779780	9600	9600	9600	9600	0
169	20240703	173100	344779780	9600	9600	9600	9600	0
170	20240703	173000	344779780	9600	9600	9600	9600	0
171	20240703	172900	344779780	9600	9600	9600	9600	0
172	20240703	172800	344779780	9600	9600	9600	9600	0
173	20240703	172700	344779780	9600	9600	9600	9600	0
174	20240703	172600	344779780	9600	9600	9600	9600	0
175	20240703	172500	344779780	9600	9600	9600	9600	0
176	20240703	172400	344779780	9600	9600	9600	9600	0
177	20240703	172300	344779780	9600	9600	9600	9600	0
178	20240703	172200	344779780	9600	9600	9600	9600	0
179	20240703	172100	344779780	9600	9600	9600	9600	0
180	20240703	172000	344779780	9600	9600	9600	9600	0
181	20240703	171900	344779780	9600	9600	9600	9600	0
182	20240703	171800	344779780	9600	9600	9600	9600	1751
183	20240703	171700	344779780	9600	9600	9600	9600	0
184	20240703	171600	344779780	9600	9600	9600	9600	0
185	20240703	171500	344779780	9600	9600	9600	9600	0
186	20240703	171400	344779780	9600	9600	9600	9600	0
187	20240703	171300	344779780	9600	9600	9600	9600	0
188	20240703	171200	344779780	9600	9600	9600	9600	0
189	20240703	171100	344779780	9600	9600	9600	9600	0
190	20240703	171000	344779780	9600	9600	9600	9600	0
191	20240703	170900	344779780	9600	9600	9600	9600	0
192	20240703	170800	344779780	9600	9600	9600	9600	0
193	20240703	170700	344779780	9600	9600	9600	9600	0
194	20240703	170600	344779780	9600	9600	9600	9600	0
195	20240703	170500	344779780	9600	9600	9600	9600	0
196	20240703	170400	344779780	9600	9600	9600	9600	0
197	20240703	170300	344779780	9600	9600	9600	9600	0
198	20240703	170200	344779780	9600	9600	9600	9600	0
199	20240703	170100	344779780	9600	9600	9600	9600	0
200	20240703	170000	344779780	9600	9600	9600	9600	0
201	20240703	165900	344779780	9600	9600	9600	9600	0
202	20240703	165800	344779780	9600	9600	9600	9600	0
203	20240703	165700	344779780	9600	9600	9600	9600	0
204	20240703	165600	344779780	9600	9600	9600	9600	0
205	20240703	165500	344779780	9600	9600	9600	9600	0
206	20240703	165400	344779780	9600	9600	9600	9600	0
207	20240703	165300	344779780	9600	9600	9600	9600	0
208	20240703	165200	344779780	9600	9600	9600	9600	0
209	20240703	165100	344779780	9600	9600	9600	9600	0
210	20240703	165000	344779780	9600	9600	9600	9600	0
211	20240703	164900	344779780	9600	9600	9600	9600	0
212	20240703	164800	344779780	9600	9600	9600	9600	1751
213	20240703	164700	344779780	9600	9600	9600	9600	0
214	20240703	164600	344779780	9600	9600	9600	9600	0
215	20240703	164500	344779780	9600	9600	9600	9600	0
216	20240703	164400	344779780	9600	9600	9600	9600	0
217	20240703	164300	344779780	9600	9600	9600	9600	0
218	20240703	164200	344779780	9600	9600	9600	9600	0
219	20240703	164100	344779780	9600	9600	9600	9600	0
220	20240703	164000	344779780	9600	9600	9600	9600	0
221	20240703	163900	344779780	9600	9600	9600	9600	0
222	20240703	163800	344779780	9600	9600	9600	9600	0
223	20240703	163700	344779780	9600	9600	9600	9600	0
224	20240703	163600	344779780	9600	9600	9600	9600	0
225	20240703	163500	344779780	9600	9600	9600	9600	0
226	20240703	163400	344779780	9600	9600	9600	9600	0
227	20240703	163300	344779780	9600	9600	9600	9600	0
228	20240703	163200	344779780	9600	9600	9600	9600	0
229	20240703	163100	344779780	9600	9600	9600	9600	0
230	20240703	163000	344779780	9600	9600	9600	9600	0
231	20240703	162900	344779780	9600	9600	9600	9600	0
232	20240703	162800	344779780	9600	9600	9600	9600	0
233	20240703	162700	344779780	9600	9600	9600	9600	0
234	20240703	162600	344779780	9600	9600	9600	9600	0
235	20240703	162500	344779780	9600	9600	9600	9600	0
236	20240703	162400	344779780	9600	9600	9600	9600	0
237	20240703	162300	344779780	9600	9600	9600	9600	0
238	20240703	162200	344779780	9600	9600	9600	9600	0
239	20240703	162100	344779780	9600	9600	9600	9600	0
240	20240703	162000	344779780	9600	9600	9600	9600	0
241	20240703	161900	344779780	9600	9600	9600	9600	0
242	20240703	161800	344779780	9600	9600	9600	9600	1751
243	20240703	161700	344779780	9600	9600	9600	9600	0
244	20240703	161600	344779780	9600	9600	9600	9600	0
245	20240703	161500	344779780	9600	9600	9600	9600	0
246	20240703	161400	344779780	9600	9600	9600	9600	0
247	20240703	161300	344779780	9600	9600	9600	9600	0
248	20240703	161200	344779780	9600	9600	9600	9600	0
249	20240703	161100	344779780	9600	9600	9600	9600	0
250	20240703	161000	344779780	9600	9600	9600	9600	0
251	20240703	160900	344779780	9600	9600	9600	9600	0
252	20240703	160800	344779780	9600	9600	9600	9600	0
253	20240703	160700	344779780	9600	9600	9600	9600	0
254	20240703	160600	344779780	9600	9600	9600	9600	0
255	20240703	160500	344779780	9600	9600	9600	9600	0
256	20240703	160400	344779780	9600	9600	9600	9600	0
257	20240703	160300	344779780	9600	9600	9600	9600	0
258	20240703	160200	344779780	9600	9600	9600	9600	0
259	20240703	160100	344779780	9600	9600	9600	9600	0
260	20240703	160000	344779780	9600	9600	9600	9600	0
261	20240703	155900	344779780	9600	9600	9600	9600	0
262	20240703	155800	344779780	9600	9600	9600	9600	0
263	20240703	155700	344779780	9600	9600	9600	9600	0
264	20240703	155600	344779780	9600	9600	9600	9600	0
265	20240703	155500	344779780	9600	9600	9600	9600	0
266	20240703	155400	344779780	9600	9600	9600	9600	0
267	20240703	155300	344779780	9600	9600	9600	9600	0
268	20240703	155200	344779780	9600	9600	9600	9600	0
269	20240703	155100	344779780	9600	9600	9600	9600	0
270	20240703	155000	344779780	9600	9600	9600	9600	0
271	20240703	154900	344779780	9600	9600	9600	9600	0
272	20240703	154800	344779780	9600	9600	9600	9600	1751
273	20240703	154700	344779780	9600	9600	9600	9600	0
274	20240703	154600	344779780	9600	9600	9600	9600	0
275	20240703	154500	344779780	9600	9600	9600	9600	0
276	20240703	154400	344779780	9600	9600	9600	9600	0
277	20240703	154300	344779780	9600	9600	9600	9600	0
278	20240703	154200	344779780	9600	9600	9600	9600	0
279	20240703	154100	344779780	9600	9600	9600	9600	0
280	20240703	154000	344779780	9600	9600	9600	9600	0
281	20240703	153900	344779780	9600	9600	9600	9600	0
282	20240703	153800	344779780	9600	9600	9600	9600	0
283	20240703	153700	344779780	9600	9600	9600	9600	0
284	20240703	153600	344779780	9600	9600	9600	9600	0
285	20240703	153500	344779780	9600	9600	9600	9600	0
286	20240703	153400	344779780	9600	9600	9600	9600	0
287	20240703	153300	344779780	9600	9600	9600	9600	0
288	20240703	153200	344779780	9600	9600	9600	9600	0
289	20240703	153100	344779780	9600	9600	9600	9600	0
290	20240703	153000	344779780	9600	9600	9600	9600	1751
291	20240703	152900	327970180	9590	9590	9590	9590	0
292	20240703	152800	327970180	9590	9590	9590	9590	0
293	20240703	152700	327970180	9590	9590	9590	9590	0
294	20240703	152600	327970180	9590	9590	9590	9590	0
295	20240703	152500	327970180	9590	9590	9590	9590	0
296	20240703	152400	327970180	9590	9590	9590	9590	0
297	20240703	152300	327970180	9590	9590	9590	9590	0
298	20240703	152200	327970180	9590	9590	9590	9590	0
299	20240703	152100	327970180	9590	9590	9590	9590	0
300	20240703	152000	327970180	9590	9590	9590	9590	0
301	20240703	151900	327970180	9590	9650	9650	9590	172
302	20240703	151800	326319480	9600	9650	9650	9600	24
303	20240703	151700	326088780	9600	9600	9600	9600	51
304	20240703	151600	325599180	9610	9610	9610	9610	1
305	20240703	151500	325589570	9590	9590	9590	9590	50
306	20240703	151400	325110070	9600	9600	9600	9600	0
307	20240703	151300	325110070	9600	9600	9600	9600	22
308	20240703	151200	324898870	9600	9590	9600	9590	51
309	20240703	151100	324409770	9590	9600	9600	9590	16
310	20240703	151000	324256310	9600	9600	9600	9600	4
311	20240703	150900	324217910	9600	9600	9600	9600	55
312	20240703	150800	323689910	9600	9600	9600	9600	31
313	20240703	150700	323392310	9600	9600	9600	9600	6
314	20240703	150600	323334710	9590	9590	9590	9590	78
315	20240703	150500	322586690	9600	9600	9600	9600	30
316	20240703	150400	322298690	9600	9600	9600	9600	1
317	20240703	150300	322289090	9590	9590	9590	9590	0
318	20240703	150200	322289090	9590	9590	9590	9590	0
319	20240703	150100	322289090	9590	9590	9590	9590	1
320	20240703	150000	322279500	9600	9600	9600	9590	570
321	20240703	145900	316808500	9580	9580	9580	9580	0
322	20240703	145800	316808500	9580	9580	9580	9580	151
323	20240703	145700	315361920	9580	9580	9580	9580	250
324	20240703	145600	312966920	9580	9580	9580	9580	1
325	20240703	145500	312957340	9600	9600	9600	9600	1
326	20240703	145400	312947740	9580	9590	9590	9580	701
327	20240703	145300	306225750	9600	9600	9600	9600	5
328	20240703	145200	306177750	9600	9600	9600	9600	0
329	20240703	145100	306177750	9600	9600	9600	9600	4
330	20240703	145000	306139350	9600	9600	9600	9600	3
331	20240703	144900	306110550	9600	9600	9600	9600	0
332	20240703	144800	306110550	9600	9600	9600	9600	1
333	20240703	144700	306100950	9590	9590	9590	9590	0
334	20240703	144600	306100950	9590	9590	9590	9590	200
335	20240703	144500	304182950	9600	9600	9600	9600	0
336	20240703	144400	304182950	9600	9600	9600	9600	200
337	20240703	144300	302262950	9600	9600	9600	9600	24
338	20240703	144200	302032550	9590	9590	9600	9590	56
339	20240703	144100	301495460	9600	9600	9600	9600	0
340	20240703	144000	301495460	9600	9600	9600	9600	8
341	20240703	143900	301418660	9590	9590	9590	9590	300
342	20240703	143800	298541660	9590	9590	9590	9590	0
343	20240703	143700	298541660	9590	9590	9590	9590	0
344	20240703	143600	298541660	9590	9590	9590	9590	0
345	20240703	143500	298541660	9590	9590	9590	9590	198
346	20240703	143400	296642840	9590	9590	9590	9590	0
347	20240703	143300	296642840	9590	9590	9590	9590	4
348	20240703	143200	296604480	9590	9590	9590	9590	20
349	20240703	143100	296412680	9600	9600	9600	9600	0
350	20240703	143000	296412680	9600	9600	9600	9600	9
351	20240703	142900	296326280	9590	9590	9590	9590	0
352	20240703	142800	296326280	9590	9590	9590	9590	84
353	20240703	142700	295520720	9590	9590	9590	9590	74
354	20240703	142600	294811060	9590	9590	9590	9590	0
355	20240703	142500	294811060	9590	9590	9590	9590	0
356	20240703	142400	294811060	9590	9590	9590	9590	0
357	20240703	142300	294811060	9590	9590	9590	9590	28
358	20240703	142200	294542540	9580	9580	9580	9580	0
359	20240703	142100	294542540	9580	9590	9590	9580	71
360	20240703	142000	293862260	9590	9590	9590	9590	4
361	20240703	141900	293823900	9590	9590	9590	9580	108
362	20240703	141800	292789180	9580	9580	9580	9580	0
363	20240703	141700	292789180	9580	9580	9580	9580	0
364	20240703	141600	292789180	9580	9590	9590	9580	144
365	20240703	141500	291409220	9590	9590	9590	9590	50
366	20240703	141400	290929720	9580	9580	9580	9580	316
367	20240703	141300	287902440	9590	9590	9590	9590	0
368	20240703	141200	287902440	9590	9590	9590	9590	0
369	20240703	141100	287902440	9590	9590	9590	9590	1
370	20240703	141000	287892850	9590	9590	9590	9590	4
371	20240703	140900	287854490	9590	9590	9590	9590	61
372	20240703	140800	287269500	9600	9600	9600	9600	1
373	20240703	140700	287259900	9580	9580	9580	9580	0
374	20240703	140600	287259900	9580	9580	9580	9580	141
375	20240703	140500	285909120	9600	9600	9600	9600	383
376	20240703	140400	282232320	9610	9610	9610	9610	0
377	20240703	140300	282232320	9610	9610	9610	9610	0
378	20240703	140200	282232320	9610	9610	9610	9610	1
379	20240703	140100	282222710	9600	9600	9600	9600	16
380	20240703	140000	282069110	9600	9600	9600	9600	80
381	20240703	135900	281301110	9600	9600	9600	9600	3
382	20240703	135800	281272310	9600	9610	9610	9600	192
383	20240703	135700	279429020	9600	9600	9600	9600	0
384	20240703	135600	279429020	9600	9600	9600	9600	0
385	20240703	135500	279429020	9600	9600	9600	9600	0
386	20240703	135400	279429020	9600	9600	9600	9600	0
387	20240703	135300	279429020	9600	9600	9600	9600	30
388	20240703	135200	279141020	9600	9600	9600	9600	8
389	20240703	135100	279064220	9600	9600	9600	9600	4
390	20240703	135000	279025820	9600	9600	9600	9600	10
391	20240703	134900	278929820	9600	9600	9600	9600	0
392	20240703	134800	278929820	9600	9600	9600	9600	0
393	20240703	134700	278929820	9600	9600	9600	9600	0
394	20240703	134600	278929820	9600	9600	9600	9600	0
395	20240703	134500	278929820	9600	9600	9600	9600	1
396	20240703	134400	278920220	9580	9580	9580	9580	0
397	20240703	134300	278920220	9580	9580	9580	9580	105
398	20240703	134200	277914320	9580	9590	9590	9580	5
399	20240703	134100	277866400	9580	9580	9580	9580	0
400	20240703	134000	277866400	9580	9580	9580	9580	23
401	20240703	133900	277646060	9580	9580	9580	9580	0
402	20240703	133800	277646060	9580	9580	9580	9580	0
403	20240703	133700	277646060	9580	9580	9580	9580	62
404	20240703	133600	277052100	9580	9590	9590	9580	91
405	20240703	133500	276180220	9600	9600	9600	9600	0
406	20240703	133400	276180220	9600	9600	9600	9600	0
407	20240703	133300	276180220	9600	9600	9600	9600	0
408	20240703	133200	276180220	9600	9590	9600	9590	41
409	20240703	133100	275786720	9600	9600	9600	9600	1
410	20240703	133000	275777120	9590	9580	9590	9580	115
411	20240703	132900	274674690	9580	9590	9590	9580	99
412	20240703	132800	273726070	9580	9580	9580	9580	0
413	20240703	132700	273726070	9580	9590	9590	9580	81
414	20240703	132600	272950080	9580	9590	9590	9580	888
415	20240703	132500	264434240	9590	9590	9590	9590	95
416	20240703	132400	263523190	9590	9610	9610	9590	1430
417	20240703	132300	249799840	9610	9610	9610	9610	0
418	20240703	132200	249799840	9610	9620	9620	9610	322
419	20240703	132100	246704420	9630	9630	9630	9630	0
420	20240703	132000	246704420	9630	9630	9630	9630	4
421	20240703	131900	246665900	9630	9630	9630	9630	0
422	20240703	131800	246665900	9630	9630	9630	9630	75
423	20240703	131700	245943650	9620	9620	9620	9620	1
424	20240703	131600	245934030	9620	9620	9620	9620	0
425	20240703	131500	245934030	9620	9620	9620	9620	0
426	20240703	131400	245934030	9620	9620	9620	9620	0
427	20240703	131300	245934030	9620	9620	9620	9620	0
428	20240703	131200	245934030	9620	9620	9620	9620	96
429	20240703	131100	245010510	9620	9620	9620	9620	0
430	20240703	131000	245010510	9620	9620	9620	9620	0
431	20240703	130900	245010510	9620	9620	9620	9620	0
432	20240703	130800	245010510	9620	9620	9620	9620	0
433	20240703	130700	245010510	9620	9620	9620	9620	0
434	20240703	130600	245010510	9620	9620	9620	9620	57
435	20240703	130500	244462170	9610	9610	9610	9610	0
436	20240703	130400	244462170	9610	9610	9610	9610	4
437	20240703	130300	244423730	9630	9630	9630	9630	0
438	20240703	130200	244423730	9630	9630	9630	9630	0
439	20240703	130100	244423730	9630	9630	9630	9630	0
440	20240703	130000	244423730	9630	9630	9630	9630	5
441	20240703	125900	244375580	9630	9610	9630	9610	3
442	20240703	125800	244346730	9630	9650	9650	9630	13
443	20240703	125700	244221520	9640	9640	9640	9640	1
444	20240703	125600	244211880	9650	9650	9650	9650	0
445	20240703	125500	244211880	9650	9650	9650	9650	45
446	20240703	125400	243777630	9650	9650	9650	9650	0
447	20240703	125300	243777630	9650	9650	9650	9650	50
448	20240703	125200	243295130	9630	9630	9630	9630	0
449	20240703	125100	243295130	9630	9630	9630	9630	189
450	20240703	125000	241475060	9630	9630	9630	9630	42
451	20240703	124900	241070600	9620	9620	9620	9620	10
452	20240703	124800	240974400	9620	9620	9620	9620	0
453	20240703	124700	240974400	9620	9620	9620	9620	0
454	20240703	124600	240974400	9620	9610	9620	9610	30
455	20240703	124500	240685890	9620	9620	9620	9620	1
456	20240703	124400	240676270	9620	9620	9620	9620	4
457	20240703	124300	240637790	9620	9620	9620	9620	4
458	20240703	124200	240599310	9620	9610	9620	9600	149
459	20240703	124100	239167170	9610	9610	9610	9610	15
460	20240703	124000	239023020	9600	9600	9600	9600	0
461	20240703	123900	239023020	9600	9600	9600	9600	1
462	20240703	123800	239013420	9600	9600	9600	9600	25
463	20240703	123700	238773420	9600	9600	9600	9600	0
464	20240703	123600	238773420	9600	9600	9600	9600	70
465	20240703	123500	238101420	9600	9600	9600	9600	79
466	20240703	123400	237343020	9600	9600	9600	9600	37
467	20240703	123300	236987820	9600	9600	9600	9600	0
468	20240703	123200	236987820	9600	9600	9600	9600	75
469	20240703	123100	236267820	9600	9610	9610	9600	168
470	20240703	123000	234654980	9610	9610	9610	9610	20
471	20240703	122900	234462780	9610	9610	9610	9610	0
472	20240703	122800	234462780	9610	9610	9610	9610	39
473	20240703	122700	234087990	9630	9630	9630	9630	0
474	20240703	122600	234087990	9630	9630	9630	9630	0
475	20240703	122500	234087990	9630	9630	9630	9630	80
476	20240703	122400	233317590	9600	9600	9600	9600	187
477	20240703	122300	231522390	9630	9610	9630	9600	202
478	20240703	122200	229583120	9610	9610	9610	9610	74
479	20240703	122100	228871980	9610	9620	9620	9610	1380
480	20240703	122000	215609300	9630	9650	9650	9630	158
481	20240703	121900	214087680	9650	9650	9650	9650	1
482	20240703	121800	214078030	9650	9650	9650	9650	20
483	20240703	121700	213885030	9630	9630	9630	9630	0
484	20240703	121600	213885030	9630	9630	9630	9630	0
485	20240703	121500	213885030	9630	9630	9630	9630	1
486	20240703	121400	213875400	9630	9630	9630	9630	0
487	20240703	121300	213875400	9630	9630	9630	9630	17
488	20240703	121200	213711690	9660	9660	9660	9660	0
489	20240703	121100	213711690	9660	9660	9660	9660	0
490	20240703	121000	213711690	9660	9660	9660	9660	8
491	20240703	120900	213634410	9660	9660	9660	9660	0
492	20240703	120800	213634410	9660	9660	9660	9660	1
493	20240703	120700	213624750	9660	9660	9660	9660	1
494	20240703	120600	213615090	9610	9640	9640	9610	22
495	20240703	120500	213403560	9640	9640	9640	9640	0
496	20240703	120400	213403560	9640	9640	9640	9640	0
497	20240703	120300	213403560	9640	9620	9640	9620	115
498	20240703	120200	212295240	9630	9630	9630	9630	10
499	20240703	120100	212198940	9640	9640	9640	9640	0
500	20240703	120000	212198940	9640	9640	9640	9640	5
501	20240703	115900	212150740	9610	9610	9610	9610	50
502	20240703	115800	211670240	9620	9630	9640	9620	28
503	20240703	115700	211400850	9630	9620	9630	9620	12
504	20240703	115600	211285390	9610	9610	9610	9610	0
505	20240703	115500	211285390	9610	9620	9620	9610	107
506	20240703	115400	210256460	9620	9620	9620	9620	0
507	20240703	115300	210256460	9620	9620	9620	9620	0
508	20240703	115200	210256460	9620	9620	9620	9620	22
509	20240703	115100	210044820	9620	9620	9620	9620	709
510	20240703	115000	203224240	9610	9620	9620	9610	524
511	20240703	114900	198188100	9620	9620	9620	9620	536
512	20240703	114800	193031780	9620	9620	9620	9620	0
513	20240703	114700	193031780	9620	9620	9620	9620	12
514	20240703	114600	192916340	9620	9630	9640	9620	740
515	20240703	114500	185786830	9630	9630	9630	9630	0
516	20240703	114400	185786830	9630	9630	9630	9630	100
517	20240703	114300	184823830	9630	9640	9640	9630	2
518	20240703	114200	184804560	9640	9640	9640	9640	165
519	20240703	114100	183213960	9640	9640	9640	9640	0
520	20240703	114000	183213960	9640	9650	9650	9640	50
521	20240703	113900	182731910	9650	9650	9650	9650	5
522	20240703	113800	182683660	9630	9630	9630	9630	59
523	20240703	113700	182115490	9630	9630	9630	9630	1
524	20240703	113600	182105860	9650	9650	9650	9650	21
525	20240703	113500	181903210	9660	9660	9660	9660	0
526	20240703	113400	181903210	9660	9660	9660	9660	1
527	20240703	113300	181893550	9630	9630	9630	9630	110
528	20240703	113200	180834250	9660	9660	9660	9660	0
529	20240703	113100	180834250	9660	9660	9660	9630	49
530	20240703	113000	180362180	9660	9660	9660	9660	9
531	20240703	112900	180275240	9660	9640	9660	9640	51
532	20240703	112800	179783580	9670	9670	9670	9670	1
533	20240703	112700	179773910	9640	9650	9650	9640	229
534	20240703	112600	177565310	9640	9650	9650	9640	13
535	20240703	112500	177439980	9650	9650	9650	9650	1033
536	20240703	112400	167471530	9650	9650	9650	9650	12
537	20240703	112300	167355730	9650	9650	9650	9650	8
538	20240703	112200	167278530	9670	9670	9670	9670	24
539	20240703	112100	167046450	9670	9670	9670	9670	0
540	20240703	112000	167046450	9670	9670	9670	9670	5
541	20240703	111900	166998100	9670	9670	9670	9670	1
542	20240703	111800	166988430	9650	9650	9650	9650	101
543	20240703	111700	166013780	9670	9670	9670	9670	5
544	20240703	111600	165965430	9650	9650	9650	9650	59
545	20240703	111500	165396080	9660	9660	9660	9660	0
546	20240703	111400	165396080	9660	9660	9660	9660	20
547	20240703	111300	165202880	9660	9670	9670	9660	88
548	20240703	111200	164352780	9670	9670	9670	9670	10
549	20240703	111100	164256080	9670	9670	9670	9670	900
550	20240703	111000	155553080	9670	9670	9670	9670	1
551	20240703	110900	155543410	9650	9650	9650	9650	0
552	20240703	110800	155543410	9650	9660	9660	9650	1000
553	20240703	110700	145892770	9660	9660	9660	9660	0
554	20240703	110600	145892770	9660	9660	9660	9660	0
555	20240703	110500	145892770	9660	9660	9660	9660	63
556	20240703	110400	145284190	9660	9660	9660	9660	300
557	20240703	110300	142386190	9660	9660	9660	9660	28
558	20240703	110200	142115710	9660	9660	9660	9660	0
559	20240703	110100	142115710	9660	9660	9660	9660	500
560	20240703	110000	137285710	9660	9660	9660	9660	100
561	20240703	105900	136319710	9680	9680	9680	9680	0
562	20240703	105800	136319710	9680	9680	9680	9680	0
563	20240703	105700	136319710	9680	9680	9680	9680	0
564	20240703	105600	136319710	9680	9680	9680	9680	0
565	20240703	105500	136319710	9680	9660	9680	9660	73
566	20240703	105400	135613430	9660	9660	9660	9660	0
567	20240703	105300	135613430	9660	9660	9660	9660	72
568	20240703	105200	134917910	9650	9650	9650	9650	0
569	20240703	105100	134917910	9650	9650	9650	9650	268
570	20240703	105000	132331710	9650	9650	9650	9650	15
571	20240703	104900	132186960	9660	9660	9660	9660	336
572	20240703	104800	128941200	9670	9670	9670	9670	16
573	20240703	104700	128786480	9670	9670	9670	9670	0
574	20240703	104600	128786480	9670	9690	9690	9670	21
575	20240703	104500	128583010	9700	9680	9700	9680	209
576	20240703	104400	126557230	9680	9680	9680	9680	0
577	20240703	104300	126557230	9680	9680	9680	9680	20
578	20240703	104200	126363630	9660	9660	9660	9660	301
579	20240703	104100	123455970	9670	9680	9680	9670	207
580	20240703	104000	121454070	9680	9680	9680	9680	7
581	20240703	103900	121386310	9680	9680	9680	9680	10
582	20240703	103800	121289510	9680	9680	9680	9680	1
583	20240703	103700	121279830	9680	9680	9680	9680	12
584	20240703	103600	121163670	9680	9680	9680	9680	27
585	20240703	103500	120902310	9690	9690	9690	9690	104
586	20240703	103400	119894550	9680	9680	9680	9680	258
587	20240703	103300	117397110	9680	9680	9680	9680	10
588	20240703	103200	117300310	9670	9670	9670	9670	19
589	20240703	103100	117116580	9660	9660	9660	9660	11
590	20240703	103000	117010320	9720	9670	9720	9670	217
591	20240703	102900	114911630	9680	9680	9680	9680	245
592	20240703	102800	112540030	9690	9690	9690	9690	3
593	20240703	102700	112510960	9690	9690	9690	9690	50
594	20240703	102600	112026460	9690	9730	9730	9690	22
595	20240703	102500	111813230	9680	9680	9680	9680	0
596	20240703	102400	111813230	9680	9700	9700	9680	233
597	20240703	102300	109555090	9700	9700	9700	9700	0
598	20240703	102200	109555090	9700	9720	9720	9700	1222
599	20240703	102100	97687060	9730	9730	9730	9730	56
600	20240703	102000	97142180	9730	9730	9730	9730	7
601	20240703	101900	97074070	9720	9730	9730	9720	78
602	20240703	101800	96315300	9730	9720	9730	9720	29
603	20240703	101700	96033410	9720	9720	9720	9720	82
604	20240703	101600	95236370	9730	9730	9730	9730	141
605	20240703	101500	93864440	9720	9720	9720	9720	15
606	20240703	101400	93718640	9720	9750	9750	9720	158
607	20240703	101300	92181280	9750	9770	9770	9740	480
608	20240703	101200	87500970	9770	9770	9770	9770	0
609	20240703	101100	87500970	9770	9790	9790	9770	3033
610	20240703	101000	57835060	9820	9820	9820	9820	6
611	20240703	100900	57776140	9790	9800	9800	9790	396
612	20240703	100800	53896050	9800	9800	9800	9800	638
613	20240703	100700	47643650	9800	9800	9800	9800	500
614	20240703	100600	42743650	9810	9810	9810	9810	0
615	20240703	100500	42743650	9810	9810	9810	9810	1
616	20240703	100400	42733840	9810	9810	9810	9810	3
617	20240703	100300	42704410	9800	9800	9800	9800	0
618	20240703	100200	42704410	9800	9800	9800	9800	0
619	20240703	100100	42704410	9800	9800	9800	9800	0
620	20240703	100000	42704410	9800	9820	9820	9800	124
621	20240703	095900	41489130	9820	9820	9820	9820	4
622	20240703	095800	41449850	9820	9820	9820	9820	1
623	20240703	095700	41440030	9820	9820	9820	9820	1
624	20240703	095600	41430210	9820	9800	9820	9800	84
625	20240703	095500	40605350	9800	9800	9800	9800	3
626	20240703	095400	40575950	9830	9830	9830	9830	0
627	20240703	095300	40575950	9830	9820	9830	9820	55
628	20240703	095200	40035320	9800	9800	9800	9800	10
629	20240703	095100	39937320	9800	9800	9800	9800	211
630	20240703	095000	37869520	9800	9800	9800	9800	1
631	20240703	094900	37859720	9800	9810	9810	9800	252
632	20240703	094800	35388500	9820	9820	9820	9820	0
633	20240703	094700	35388500	9820	9820	9820	9820	3
634	20240703	094600	35359040	9810	9810	9810	9810	201
635	20240703	094500	33387230	9810	9810	9810	9810	10
636	20240703	094400	33289130	9800	9800	9800	9800	11
637	20240703	094300	33181330	9800	9810	9810	9800	540
638	20240703	094200	27888310	9820	9810	9820	9810	307
639	20240703	094100	24876330	9810	9810	9810	9810	1
640	20240703	094000	24866520	9810	9810	9810	9810	3
641	20240703	093900	24837090	9810	9820	9820	9810	46
642	20240703	093800	24385790	9810	9810	9810	9810	43
643	20240703	093700	23963960	9820	9810	9820	9810	246
644	20240703	093600	21549700	9790	9790	9790	9790	1
645	20240703	093500	21539910	9790	9810	9810	9790	10
646	20240703	093400	21441900	9810	9810	9810	9810	0
647	20240703	093300	21441900	9810	9800	9810	9780	259
648	20240703	093200	18907640	9800	9810	9810	9800	9
649	20240703	093100	18819360	9820	9820	9820	9820	0
650	20240703	093000	18819360	9820	9820	9820	9820	0
651	20240703	092900	18819360	9820	9790	9820	9790	3
652	20240703	092800	18789960	9780	9780	9780	9780	0
653	20240703	092700	18789960	9780	9780	9780	9780	16
654	20240703	092600	18633480	9780	9780	9780	9780	2
655	20240703	092500	18613920	9780	9780	9780	9780	2
656	20240703	092400	18594360	9780	9780	9780	9780	1
657	20240703	092300	18584580	9820	9830	9830	9780	12
658	20240703	092200	18466770	9780	9780	9780	9780	1
659	20240703	092100	18456990	9830	9830	9830	9830	1
660	20240703	092000	18447160	9770	9770	9770	9770	0
661	20240703	091900	18447160	9770	9790	9790	9770	798
662	20240703	091800	10643520	9800	9800	9800	9800	0
663	20240703	091700	10643520	9800	9820	9820	9800	500
664	20240703	091600	5741160	9810	9810	9810	9810	0
665	20240703	091500	5741160	9810	9810	9810	9810	1
666	20240703	091400	5731350	9850	9850	9850	9850	0
667	20240703	091300	5731350	9850	9850	9850	9850	0
668	20240703	091200	5731350	9850	9810	9850	9810	61
669	20240703	091100	5132900	9810	9820	9820	9810	201
670	20240703	091000	3159210	9820	9830	9830	9820	18
671	20240703	090900	2982430	9850	9850	9850	9850	66
672	20240703	090800	2332330	9840	9840	9840	9840	0
673	20240703	090700	2332330	9840	9840	9840	9840	3
674	20240703	090600	2302810	9840	9840	9870	9840	21
675	20240703	090500	2096030	9840	9840	9840	9840	0
676	20240703	090400	2096030	9840	9840	9840	9840	0
677	20240703	090300	2096030	9840	9840	9870	9840	25
678	20240703	090200	1849920	9840	9840	9840	9840	0
679	20240703	090100	1849920	9840	9840	9840	9840	0
680	20240703	090000	1849920	9840	9840	9840	9840	188