KissMeData/123420/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	202500	187255290	8880	8880	8880	8880	1683
3	20240703	202400	187255290	8880	8880	8880	8880	0
4	20240703	202300	187255290	8880	8880	8880	8880	0
5	20240703	202200	187255290	8880	8880	8880	8880	0
6	20240703	202100	187255290	8880	8880	8880	8880	0
7	20240703	202000	187255290	8880	8880	8880	8880	0
8	20240703	201900	187255290	8880	8880	8880	8880	0
9	20240703	201800	187255290	8880	8880	8880	8880	0
10	20240703	201700	187255290	8880	8880	8880	8880	0
11	20240703	201600	187255290	8880	8880	8880	8880	0
12	20240703	201500	187255290	8880	8880	8880	8880	0
13	20240703	201400	187255290	8880	8880	8880	8880	0
14	20240703	201300	187255290	8880	8880	8880	8880	0
15	20240703	201200	187255290	8880	8880	8880	8880	0
16	20240703	201100	187255290	8880	8880	8880	8880	0
17	20240703	201000	187255290	8880	8880	8880	8880	0
18	20240703	200900	187255290	8880	8880	8880	8880	0
19	20240703	200800	187255290	8880	8880	8880	8880	0
20	20240703	200700	187255290	8880	8880	8880	8880	0
21	20240703	200600	187255290	8880	8880	8880	8880	0
22	20240703	200500	187255290	8880	8880	8880	8880	0
23	20240703	200400	187255290	8880	8880	8880	8880	0
24	20240703	200300	187255290	8880	8880	8880	8880	0
25	20240703	200200	187255290	8880	8880	8880	8880	0
26	20240703	200100	187255290	8880	8880	8880	8880	0
27	20240703	200000	187255290	8880	8880	8880	8880	0
28	20240703	195900	187255290	8880	8880	8880	8880	0
29	20240703	195800	187255290	8880	8880	8880	8880	0
30	20240703	195700	187255290	8880	8880	8880	8880	0
31	20240703	195600	187255290	8880	8880	8880	8880	0
32	20240703	195500	187255290	8880	8880	8880	8880	1683
33	20240703	195400	187255290	8880	8880	8880	8880	0
34	20240703	195300	187255290	8880	8880	8880	8880	0
35	20240703	195200	187255290	8880	8880	8880	8880	0
36	20240703	195100	187255290	8880	8880	8880	8880	0
37	20240703	195000	187255290	8880	8880	8880	8880	0
38	20240703	194900	187255290	8880	8880	8880	8880	0
39	20240703	194800	187255290	8880	8880	8880	8880	0
40	20240703	194700	187255290	8880	8880	8880	8880	0
41	20240703	194600	187255290	8880	8880	8880	8880	0
42	20240703	194500	187255290	8880	8880	8880	8880	0
43	20240703	194400	187255290	8880	8880	8880	8880	0
44	20240703	194300	187255290	8880	8880	8880	8880	0
45	20240703	194200	187255290	8880	8880	8880	8880	0
46	20240703	194100	187255290	8880	8880	8880	8880	0
47	20240703	194000	187255290	8880	8880	8880	8880	0
48	20240703	193900	187255290	8880	8880	8880	8880	0
49	20240703	193800	187255290	8880	8880	8880	8880	0
50	20240703	193700	187255290	8880	8880	8880	8880	0
51	20240703	193600	187255290	8880	8880	8880	8880	0
52	20240703	193500	187255290	8880	8880	8880	8880	0
53	20240703	193400	187255290	8880	8880	8880	8880	0
54	20240703	193300	187255290	8880	8880	8880	8880	0
55	20240703	193200	187255290	8880	8880	8880	8880	0
56	20240703	193100	187255290	8880	8880	8880	8880	0
57	20240703	193000	187255290	8880	8880	8880	8880	0
58	20240703	192900	187255290	8880	8880	8880	8880	0
59	20240703	192800	187255290	8880	8880	8880	8880	0
60	20240703	192700	187255290	8880	8880	8880	8880	0
61	20240703	192600	187255290	8880	8880	8880	8880	0
62	20240703	192500	187255290	8880	8880	8880	8880	1683
63	20240703	192400	187255290	8880	8880	8880	8880	0
64	20240703	192300	187255290	8880	8880	8880	8880	0
65	20240703	192200	187255290	8880	8880	8880	8880	0
66	20240703	192100	187255290	8880	8880	8880	8880	0
67	20240703	192000	187255290	8880	8880	8880	8880	0
68	20240703	191900	187255290	8880	8880	8880	8880	0
69	20240703	191800	187255290	8880	8880	8880	8880	0
70	20240703	191700	187255290	8880	8880	8880	8880	0
71	20240703	191600	187255290	8880	8880	8880	8880	0
72	20240703	191500	187255290	8880	8880	8880	8880	0
73	20240703	191400	187255290	8880	8880	8880	8880	0
74	20240703	191300	187255290	8880	8880	8880	8880	0
75	20240703	191200	187255290	8880	8880	8880	8880	0
76	20240703	191100	187255290	8880	8880	8880	8880	0
77	20240703	191000	187255290	8880	8880	8880	8880	0
78	20240703	190900	187255290	8880	8880	8880	8880	0
79	20240703	190800	187255290	8880	8880	8880	8880	0
80	20240703	190700	187255290	8880	8880	8880	8880	0
81	20240703	190600	187255290	8880	8880	8880	8880	0
82	20240703	190500	187255290	8880	8880	8880	8880	0
83	20240703	190400	187255290	8880	8880	8880	8880	0
84	20240703	190300	187255290	8880	8880	8880	8880	0
85	20240703	190200	187255290	8880	8880	8880	8880	0
86	20240703	190100	187255290	8880	8880	8880	8880	0
87	20240703	190000	187255290	8880	8880	8880	8880	0
88	20240703	185900	187255290	8880	8880	8880	8880	0
89	20240703	185800	187255290	8880	8880	8880	8880	0
90	20240703	185700	187255290	8880	8880	8880	8880	0
91	20240703	185600	187255290	8880	8880	8880	8880	0
92	20240703	185500	187255290	8880	8880	8880	8880	1683
93	20240703	185400	187255290	8880	8880	8880	8880	0
94	20240703	185300	187255290	8880	8880	8880	8880	0
95	20240703	185200	187255290	8880	8880	8880	8880	0
96	20240703	185100	187255290	8880	8880	8880	8880	0
97	20240703	185000	187255290	8880	8880	8880	8880	0
98	20240703	184900	187255290	8880	8880	8880	8880	0
99	20240703	184800	187255290	8880	8880	8880	8880	0
100	20240703	184700	187255290	8880	8880	8880	8880	0
101	20240703	184600	187255290	8880	8880	8880	8880	0
102	20240703	184500	187255290	8880	8880	8880	8880	0
103	20240703	184400	187255290	8880	8880	8880	8880	0
104	20240703	184300	187255290	8880	8880	8880	8880	0
105	20240703	184200	187255290	8880	8880	8880	8880	0
106	20240703	184100	187255290	8880	8880	8880	8880	0
107	20240703	184000	187255290	8880	8880	8880	8880	0
108	20240703	183900	187255290	8880	8880	8880	8880	0
109	20240703	183800	187255290	8880	8880	8880	8880	0
110	20240703	183700	187255290	8880	8880	8880	8880	0
111	20240703	183600	187255290	8880	8880	8880	8880	0
112	20240703	183500	187255290	8880	8880	8880	8880	0
113	20240703	183400	187255290	8880	8880	8880	8880	0
114	20240703	183300	187255290	8880	8880	8880	8880	0
115	20240703	183200	187255290	8880	8880	8880	8880	0
116	20240703	183100	187255290	8880	8880	8880	8880	0
117	20240703	183000	187255290	8880	8880	8880	8880	0
118	20240703	182900	187255290	8880	8880	8880	8880	0
119	20240703	182800	187255290	8880	8880	8880	8880	0
120	20240703	182700	187255290	8880	8880	8880	8880	0
121	20240703	182600	187255290	8880	8880	8880	8880	0
122	20240703	182500	187255290	8880	8880	8880	8880	1683
123	20240703	182400	187255290	8880	8880	8880	8880	0
124	20240703	182300	187255290	8880	8880	8880	8880	0
125	20240703	182200	187255290	8880	8880	8880	8880	0
126	20240703	182100	187255290	8880	8880	8880	8880	0
127	20240703	182000	187255290	8880	8880	8880	8880	0
128	20240703	181900	187255290	8880	8880	8880	8880	0
129	20240703	181800	187255290	8880	8880	8880	8880	0
130	20240703	181700	187255290	8880	8880	8880	8880	0
131	20240703	181600	187255290	8880	8880	8880	8880	0
132	20240703	181500	187255290	8880	8880	8880	8880	0
133	20240703	181400	187255290	8880	8880	8880	8880	0
134	20240703	181300	187255290	8880	8880	8880	8880	0
135	20240703	181200	187255290	8880	8880	8880	8880	0
136	20240703	181100	187255290	8880	8880	8880	8880	0
137	20240703	181000	187255290	8880	8880	8880	8880	0
138	20240703	180900	187255290	8880	8880	8880	8880	0
139	20240703	180800	187255290	8880	8880	8880	8880	0
140	20240703	180700	187255290	8880	8880	8880	8880	0
141	20240703	180600	187255290	8880	8880	8880	8880	0
142	20240703	180500	187255290	8880	8880	8880	8880	0
143	20240703	180400	187255290	8880	8880	8880	8880	0
144	20240703	180300	187255290	8880	8880	8880	8880	0
145	20240703	180200	187255290	8880	8880	8880	8880	0
146	20240703	180100	187255290	8880	8880	8880	8880	0
147	20240703	180000	187255290	8880	8880	8880	8880	0
148	20240703	175900	187255290	8880	8880	8880	8880	0
149	20240703	175800	187255290	8880	8880	8880	8880	0
150	20240703	175700	187255290	8880	8880	8880	8880	0
151	20240703	175600	187255290	8880	8880	8880	8880	0
152	20240703	175500	187255290	8880	8880	8880	8880	1683
153	20240703	175400	187255290	8880	8880	8880	8880	0
154	20240703	175300	187255290	8880	8880	8880	8880	0
155	20240703	175200	187255290	8880	8880	8880	8880	0
156	20240703	175100	187255290	8880	8880	8880	8880	0
157	20240703	175000	187255290	8880	8880	8880	8880	0
158	20240703	174900	187255290	8880	8880	8880	8880	0
159	20240703	174800	187255290	8880	8880	8880	8880	0
160	20240703	174700	187255290	8880	8880	8880	8880	0
161	20240703	174600	187255290	8880	8880	8880	8880	0
162	20240703	174500	187255290	8880	8880	8880	8880	0
163	20240703	174400	187255290	8880	8880	8880	8880	0
164	20240703	174300	187255290	8880	8880	8880	8880	0
165	20240703	174200	187255290	8880	8880	8880	8880	0
166	20240703	174100	187255290	8880	8880	8880	8880	0
167	20240703	174000	187255290	8880	8880	8880	8880	0
168	20240703	173900	187255290	8880	8880	8880	8880	0
169	20240703	173800	187255290	8880	8880	8880	8880	0
170	20240703	173700	187255290	8880	8880	8880	8880	0
171	20240703	173600	187255290	8880	8880	8880	8880	0
172	20240703	173500	187255290	8880	8880	8880	8880	0
173	20240703	173400	187255290	8880	8880	8880	8880	0
174	20240703	173300	187255290	8880	8880	8880	8880	0
175	20240703	173200	187255290	8880	8880	8880	8880	0
176	20240703	173100	187255290	8880	8880	8880	8880	0
177	20240703	173000	187255290	8880	8880	8880	8880	0
178	20240703	172900	187255290	8880	8880	8880	8880	0
179	20240703	172800	187255290	8880	8880	8880	8880	0
180	20240703	172700	187255290	8880	8880	8880	8880	0
181	20240703	172600	187255290	8880	8880	8880	8880	0
182	20240703	172500	187255290	8880	8880	8880	8880	1683
183	20240703	172400	187255290	8880	8880	8880	8880	0
184	20240703	172300	187255290	8880	8880	8880	8880	0
185	20240703	172200	187255290	8880	8880	8880	8880	0
186	20240703	172100	187255290	8880	8880	8880	8880	0
187	20240703	172000	187255290	8880	8880	8880	8880	0
188	20240703	171900	187255290	8880	8880	8880	8880	0
189	20240703	171800	187255290	8880	8880	8880	8880	0
190	20240703	171700	187255290	8880	8880	8880	8880	0
191	20240703	171600	187255290	8880	8880	8880	8880	0
192	20240703	171500	187255290	8880	8880	8880	8880	0
193	20240703	171400	187255290	8880	8880	8880	8880	0
194	20240703	171300	187255290	8880	8880	8880	8880	0
195	20240703	171200	187255290	8880	8880	8880	8880	0
196	20240703	171100	187255290	8880	8880	8880	8880	0
197	20240703	171000	187255290	8880	8880	8880	8880	0
198	20240703	170900	187255290	8880	8880	8880	8880	0
199	20240703	170800	187255290	8880	8880	8880	8880	0
200	20240703	170700	187255290	8880	8880	8880	8880	0
201	20240703	170600	187255290	8880	8880	8880	8880	0
202	20240703	170500	187255290	8880	8880	8880	8880	0
203	20240703	170400	187255290	8880	8880	8880	8880	0
204	20240703	170300	187255290	8880	8880	8880	8880	0
205	20240703	170200	187255290	8880	8880	8880	8880	0
206	20240703	170100	187255290	8880	8880	8880	8880	0
207	20240703	170000	187255290	8880	8880	8880	8880	0
208	20240703	165900	187255290	8880	8880	8880	8880	0
209	20240703	165800	187255290	8880	8880	8880	8880	0
210	20240703	165700	187255290	8880	8880	8880	8880	0
211	20240703	165600	187255290	8880	8880	8880	8880	0
212	20240703	165500	187255290	8880	8880	8880	8880	1683
213	20240703	165400	187255290	8880	8880	8880	8880	0
214	20240703	165300	187255290	8880	8880	8880	8880	0
215	20240703	165200	187255290	8880	8880	8880	8880	0
216	20240703	165100	187255290	8880	8880	8880	8880	0
217	20240703	165000	187255290	8880	8880	8880	8880	0
218	20240703	164900	187255290	8880	8880	8880	8880	0
219	20240703	164800	187255290	8880	8880	8880	8880	0
220	20240703	164700	187255290	8880	8880	8880	8880	0
221	20240703	164600	187255290	8880	8880	8880	8880	0
222	20240703	164500	187255290	8880	8880	8880	8880	0
223	20240703	164400	187255290	8880	8880	8880	8880	0
224	20240703	164300	187255290	8880	8880	8880	8880	0
225	20240703	164200	187255290	8880	8880	8880	8880	0
226	20240703	164100	187255290	8880	8880	8880	8880	0
227	20240703	164000	187255290	8880	8880	8880	8880	0
228	20240703	163900	187255290	8880	8880	8880	8880	0
229	20240703	163800	187255290	8880	8880	8880	8880	0
230	20240703	163700	187255290	8880	8880	8880	8880	0
231	20240703	163600	187255290	8880	8880	8880	8880	0
232	20240703	163500	187255290	8880	8880	8880	8880	0
233	20240703	163400	187255290	8880	8880	8880	8880	0
234	20240703	163300	187255290	8880	8880	8880	8880	0
235	20240703	163200	187255290	8880	8880	8880	8880	0
236	20240703	163100	187255290	8880	8880	8880	8880	0
237	20240703	163000	187255290	8880	8880	8880	8880	0
238	20240703	162900	187255290	8880	8880	8880	8880	0
239	20240703	162800	187255290	8880	8880	8880	8880	0
240	20240703	162700	187255290	8880	8880	8880	8880	0
241	20240703	162600	187255290	8880	8880	8880	8880	0
242	20240703	162500	187255290	8880	8880	8880	8880	1683
243	20240703	162400	187255290	8880	8880	8880	8880	0
244	20240703	162300	187255290	8880	8880	8880	8880	0
245	20240703	162200	187255290	8880	8880	8880	8880	0
246	20240703	162100	187255290	8880	8880	8880	8880	0
247	20240703	162000	187255290	8880	8880	8880	8880	0
248	20240703	161900	187255290	8880	8880	8880	8880	0
249	20240703	161800	187255290	8880	8880	8880	8880	0
250	20240703	161700	187255290	8880	8880	8880	8880	0
251	20240703	161600	187255290	8880	8880	8880	8880	0
252	20240703	161500	187255290	8880	8880	8880	8880	0
253	20240703	161400	187255290	8880	8880	8880	8880	0
254	20240703	161300	187255290	8880	8880	8880	8880	0
255	20240703	161200	187255290	8880	8880	8880	8880	0
256	20240703	161100	187255290	8880	8880	8880	8880	0
257	20240703	161000	187255290	8880	8880	8880	8880	0
258	20240703	160900	187255290	8880	8880	8880	8880	0
259	20240703	160800	187255290	8880	8880	8880	8880	0
260	20240703	160700	187255290	8880	8880	8880	8880	0
261	20240703	160600	187255290	8880	8880	8880	8880	0
262	20240703	160500	187255290	8880	8880	8880	8880	0
263	20240703	160400	187255290	8880	8880	8880	8880	0
264	20240703	160300	187255290	8880	8880	8880	8880	0
265	20240703	160200	187255290	8880	8880	8880	8880	0
266	20240703	160100	187255290	8880	8880	8880	8880	0
267	20240703	160000	187255290	8880	8880	8880	8880	0
268	20240703	155900	187255290	8880	8880	8880	8880	0
269	20240703	155800	187255290	8880	8880	8880	8880	0
270	20240703	155700	187255290	8880	8880	8880	8880	0
271	20240703	155600	187255290	8880	8880	8880	8880	0
272	20240703	155500	187255290	8880	8880	8880	8880	1683
273	20240703	155400	187255290	8880	8880	8880	8880	0
274	20240703	155300	187255290	8880	8880	8880	8880	0
275	20240703	155200	187255290	8880	8880	8880	8880	0
276	20240703	155100	187255290	8880	8880	8880	8880	0
277	20240703	155000	187255290	8880	8880	8880	8880	0
278	20240703	154900	187255290	8880	8880	8880	8880	0
279	20240703	154800	187255290	8880	8880	8880	8880	0
280	20240703	154700	187255290	8880	8880	8880	8880	0
281	20240703	154600	187255290	8880	8880	8880	8880	0
282	20240703	154500	187255290	8880	8880	8880	8880	0
283	20240703	154400	187255290	8880	8880	8880	8880	0
284	20240703	154300	187255290	8880	8880	8880	8880	0
285	20240703	154200	187255290	8880	8880	8880	8880	0
286	20240703	154100	187255290	8880	8880	8880	8880	0
287	20240703	154000	187255290	8880	8880	8880	8880	0
288	20240703	153900	187255290	8880	8880	8880	8880	0
289	20240703	153800	187255290	8880	8880	8880	8880	0
290	20240703	153700	187255290	8880	8880	8880	8880	0
291	20240703	153600	187255290	8880	8880	8880	8880	0
292	20240703	153500	187255290	8880	8880	8880	8880	0
293	20240703	153400	187255290	8880	8880	8880	8880	0
294	20240703	153300	187255290	8880	8880	8880	8880	0
295	20240703	153200	187255290	8880	8880	8880	8880	0
296	20240703	153100	187255290	8880	8880	8880	8880	0
297	20240703	153000	187255290	8880	8880	8880	8880	1683
298	20240703	152900	172310250	8930	8930	8930	8930	0
299	20240703	152800	172310250	8930	8930	8930	8930	0
300	20240703	152700	172310250	8930	8930	8930	8930	0
301	20240703	152600	172310250	8930	8930	8930	8930	0
302	20240703	152500	172310250	8930	8930	8930	8930	0
303	20240703	152400	172310250	8930	8930	8930	8930	0
304	20240703	152300	172310250	8930	8930	8930	8930	0
305	20240703	152200	172310250	8930	8930	8930	8930	0
306	20240703	152100	172310250	8930	8930	8930	8930	0
307	20240703	152000	172310250	8930	8930	8930	8930	0
308	20240703	151900	172310250	8930	8920	8930	8920	59
309	20240703	151800	171783920	8920	8920	8920	8920	2
310	20240703	151700	171766080	8900	8900	8900	8900	56
311	20240703	151600	171267680	8910	8910	8910	8910	2
312	20240703	151500	171249860	8910	8920	8920	8910	4
313	20240703	151400	171214200	8910	8910	8910	8910	0
314	20240703	151300	171214200	8910	8910	8910	8910	0
315	20240703	151200	171214200	8910	8900	8910	8900	209
316	20240703	151100	169352460	8890	8890	8890	8890	16
317	20240703	151000	169210220	8910	8910	8910	8910	0
318	20240703	150900	169210220	8910	8910	8910	8910	0
319	20240703	150800	169210220	8910	8910	8910	8910	0
320	20240703	150700	169210220	8910	8910	8910	8910	3
321	20240703	150600	169183490	8910	8910	8910	8910	6
322	20240703	150500	169130030	8910	8910	8910	8910	1
323	20240703	150400	169121120	8920	8920	8920	8920	0
324	20240703	150300	169121120	8920	8920	8920	8920	2
325	20240703	150200	169103280	8860	8860	8860	8850	95
326	20240703	150100	168261970	8930	8930	8930	8930	0
327	20240703	150000	168261970	8930	8930	8930	8930	48
328	20240703	145900	167833330	8950	8960	8960	8830	8033
329	20240703	145800	96591960	8970	8970	8970	8970	7
330	20240703	145700	96529170	8970	8970	8970	8970	30
331	20240703	145600	96260070	8970	8970	8970	8970	30
332	20240703	145500	95990970	8980	8980	8980	8980	50
333	20240703	145400	95541970	8980	8980	8980	8980	0
334	20240703	145300	95541970	8980	8980	8980	8980	0
335	20240703	145200	95541970	8980	8980	8980	8980	0
336	20240703	145100	95541970	8980	8980	8980	8980	0
337	20240703	145000	95541970	8980	8980	8980	8980	0
338	20240703	144900	95541970	8980	8980	8980	8980	0
339	20240703	144800	95541970	8980	8980	8980	8980	12
340	20240703	144700	95434210	8980	8980	8980	8980	2
341	20240703	144600	95416250	8960	8960	8960	8960	356
342	20240703	144500	92226490	8990	8990	8990	8990	0
343	20240703	144400	92226490	8990	8990	8990	8990	0
344	20240703	144300	92226490	8990	8990	8990	8990	0
345	20240703	144200	92226490	8990	8990	8990	8990	0
346	20240703	144100	92226490	8990	8990	8990	8990	0
347	20240703	144000	92226490	8990	8990	8990	8990	2
348	20240703	143900	92208510	8960	8960	8960	8960	0
349	20240703	143800	92208510	8960	8960	8960	8960	0
350	20240703	143700	92208510	8960	8960	8960	8960	258
351	20240703	143600	89896830	8960	8960	8960	8960	19
352	20240703	143500	89726590	8960	8960	8960	8960	0
353	20240703	143400	89726590	8960	8960	8960	8960	40
354	20240703	143300	89368190	8960	8960	8960	8960	0
355	20240703	143200	89368190	8960	8960	8960	8960	0
356	20240703	143100	89368190	8960	8960	8960	8960	0
357	20240703	143000	89368190	8960	8990	8990	8960	12
358	20240703	142900	89260540	9000	9000	9000	9000	0
359	20240703	142800	89260540	9000	9000	9000	9000	0
360	20240703	142700	89260540	9000	9000	9000	9000	0
361	20240703	142600	89260540	9000	9000	9000	9000	24
362	20240703	142500	89044540	9000	8970	9000	8970	61
363	20240703	142400	88497340	9000	9000	9000	9000	0
364	20240703	142300	88497340	9000	9000	9000	9000	0
365	20240703	142200	88497340	9000	9000	9000	9000	0
366	20240703	142100	88497340	9000	9000	9000	9000	0
367	20240703	142000	88497340	9000	9000	9000	9000	10
368	20240703	141900	88407340	9020	9020	9020	9020	0
369	20240703	141800	88407340	9020	9020	9020	9020	0
370	20240703	141700	88407340	9020	9020	9020	9020	0
371	20240703	141600	88407340	9020	9020	9020	9020	0
372	20240703	141500	88407340	9020	9020	9020	9020	0
373	20240703	141400	88407340	9020	9020	9020	9020	0
374	20240703	141300	88407340	9020	9020	9020	9020	0
375	20240703	141200	88407340	9020	9020	9020	9020	0
376	20240703	141100	88407340	9020	9020	9020	9020	0
377	20240703	141000	88407340	9020	9020	9020	9020	0
378	20240703	140900	88407340	9020	9020	9020	9020	0
379	20240703	140800	88407340	9020	9020	9020	9020	0
380	20240703	140700	88407340	9020	9020	9020	9020	0
381	20240703	140600	88407340	9020	9020	9020	9020	0
382	20240703	140500	88407340	9020	9020	9020	9020	0
383	20240703	140400	88407340	9020	9020	9020	9020	0
384	20240703	140300	88407340	9020	9020	9020	9020	0
385	20240703	140200	88407340	9020	9020	9020	9020	0
386	20240703	140100	88407340	9020	9020	9020	9020	0
387	20240703	140000	88407340	9020	9020	9020	9020	0
388	20240703	135900	88407340	9020	9020	9020	9020	0
389	20240703	135800	88407340	9020	9020	9020	9020	0
390	20240703	135700	88407340	9020	9020	9020	9020	0
391	20240703	135600	88407340	9020	9020	9020	9020	0
392	20240703	135500	88407340	9020	9020	9020	9020	2
393	20240703	135400	88389300	8960	8960	8960	8960	73
394	20240703	135300	87735220	9020	9020	9020	9020	0
395	20240703	135200	87735220	9020	9020	9020	9020	0
396	20240703	135100	87735220	9020	9020	9020	9020	0
397	20240703	135000	87735220	9020	9020	9020	9020	0
398	20240703	134900	87735220	9020	9020	9020	9020	0
399	20240703	134800	87735220	9020	9020	9020	9020	3
400	20240703	134700	87708160	9020	9020	9020	9020	28
401	20240703	134600	87455600	9020	9020	9020	9020	0
402	20240703	134500	87455600	9020	9020	9020	9020	0
403	20240703	134400	87455600	9020	9020	9020	9020	0
404	20240703	134300	87455600	9020	9020	9020	9020	0
405	20240703	134200	87455600	9020	9020	9020	9020	0
406	20240703	134100	87455600	9020	9020	9020	9020	0
407	20240703	134000	87455600	9020	9020	9020	9020	0
408	20240703	133900	87455600	9020	8970	9020	8970	17
409	20240703	133800	87302820	8960	8960	8960	8960	0
410	20240703	133700	87302820	8960	8960	8960	8960	0
411	20240703	133600	87302820	8960	8960	8960	8960	0
412	20240703	133500	87302820	8960	8960	8960	8960	0
413	20240703	133400	87302820	8960	8960	8960	8960	100
414	20240703	133300	86406820	9000	9000	9000	9000	0
415	20240703	133200	86406820	9000	9000	9000	9000	100
416	20240703	133100	85506820	9010	9010	9010	9010	0
417	20240703	133000	85506820	9010	9010	9010	9010	0
418	20240703	132900	85506820	9010	9010	9010	9010	0
419	20240703	132800	85506820	9010	9010	9010	9010	0
420	20240703	132700	85506820	9010	9010	9010	9010	0
421	20240703	132600	85506820	9010	9010	9010	9010	0
422	20240703	132500	85506820	9010	9010	9010	9010	200
423	20240703	132400	83704820	9010	9010	9010	9010	0
424	20240703	132300	83704820	9010	9010	9010	9010	0
425	20240703	132200	83704820	9010	9000	9010	9000	11
426	20240703	132100	83605810	8960	8960	8960	8960	0
427	20240703	132000	83605810	8960	8960	8960	8960	0
428	20240703	131900	83605810	8960	8960	8960	8960	0
429	20240703	131800	83605810	8960	8980	8980	8960	175
430	20240703	131700	82036030	9000	9000	9000	9000	0
431	20240703	131600	82036030	9000	9000	9000	9000	6
432	20240703	131500	81982030	9000	9000	9000	9000	168
433	20240703	131400	80470030	9000	9000	9000	9000	0
434	20240703	131300	80470030	9000	9000	9000	9000	60
435	20240703	131200	79930030	9000	9000	9000	9000	0
436	20240703	131100	79930030	9000	9000	9000	9000	0
437	20240703	131000	79930030	9000	9000	9000	9000	0
438	20240703	130900	79930030	9000	9000	9000	9000	0
439	20240703	130800	79930030	9000	9000	9000	9000	22
440	20240703	130700	79732030	9000	9000	9000	9000	110
441	20240703	130600	78742030	9000	9000	9000	9000	50
442	20240703	130500	78292030	9000	9000	9000	9000	0
443	20240703	130400	78292030	9000	9000	9000	9000	0
444	20240703	130300	78292030	9000	9000	9000	9000	0
445	20240703	130200	78292030	9000	9000	9000	9000	0
446	20240703	130100	78292030	9000	9000	9000	9000	0
447	20240703	130000	78292030	9000	9000	9000	9000	0
448	20240703	125900	78292030	9000	9000	9000	9000	0
449	20240703	125800	78292030	9000	9000	9000	9000	0
450	20240703	125700	78292030	9000	8990	9000	8990	500
451	20240703	125600	73792570	8970	8970	8970	8970	0
452	20240703	125500	73792570	8970	8970	8970	8970	0
453	20240703	125400	73792570	8970	8970	8970	8970	0
454	20240703	125300	73792570	8970	8970	8970	8970	0
455	20240703	125200	73792570	8970	8970	8970	8970	0
456	20240703	125100	73792570	8970	8970	8970	8970	3
457	20240703	125000	73765660	8970	8970	8970	8970	4
458	20240703	124900	73729780	8970	8970	8970	8970	0
459	20240703	124800	73729780	8970	8970	8970	8970	134
460	20240703	124700	72527800	8980	8980	8980	8980	0
461	20240703	124600	72527800	8980	8980	8980	8980	0
462	20240703	124500	72527800	8980	8980	8980	8980	0
463	20240703	124400	72527800	8980	8980	8980	8980	0
464	20240703	124300	72527800	8980	8980	8980	8980	0
465	20240703	124200	72527800	8980	8980	8980	8980	78
466	20240703	124100	71827360	8990	8990	8990	8990	0
467	20240703	124000	71827360	8990	8990	8990	8990	20
468	20240703	123900	71647560	8990	8990	8990	8990	137
469	20240703	123800	70415930	8980	8980	8980	8980	0
470	20240703	123700	70415930	8980	8980	8980	8980	0
471	20240703	123600	70415930	8980	8980	8980	8980	0
472	20240703	123500	70415930	8980	8980	8980	8980	20
473	20240703	123400	70236330	8980	8980	8980	8980	14
474	20240703	123300	70110610	8980	8980	8980	8980	0
475	20240703	123200	70110610	8980	8980	8980	8980	0
476	20240703	123100	70110610	8980	8980	8980	8980	0
477	20240703	123000	70110610	8980	8980	8980	8980	81
478	20240703	122900	69383230	9000	9000	9000	9000	2
479	20240703	122800	69365230	9000	9000	9000	9000	0
480	20240703	122700	69365230	9000	9000	9000	9000	0
481	20240703	122600	69365230	9000	9000	9000	9000	0
482	20240703	122500	69365230	9000	9000	9000	9000	0
483	20240703	122400	69365230	9000	9000	9000	9000	0
484	20240703	122300	69365230	9000	9000	9000	9000	0
485	20240703	122200	69365230	9000	9000	9000	9000	1
486	20240703	122100	69356230	9000	9000	9000	9000	0
487	20240703	122000	69356230	9000	9000	9000	9000	0
488	20240703	121900	69356230	9000	9000	9000	9000	0
489	20240703	121800	69356230	9000	9000	9000	9000	0
490	20240703	121700	69356230	9000	9000	9000	9000	0
491	20240703	121600	69356230	9000	9000	9000	9000	0
492	20240703	121500	69356230	9000	9000	9000	9000	0
493	20240703	121400	69356230	9000	9000	9000	9000	0
494	20240703	121300	69356230	9000	9000	9000	9000	0
495	20240703	121200	69356230	9000	9000	9000	9000	0
496	20240703	121100	69356230	9000	9000	9000	9000	0
497	20240703	121000	69356230	9000	9000	9000	9000	0
498	20240703	120900	69356230	9000	9000	9000	9000	0
499	20240703	120800	69356230	9000	9000	9000	9000	0
500	20240703	120700	69356230	9000	9000	9000	9000	0
501	20240703	120600	69356230	9000	9000	9000	9000	0
502	20240703	120500	69356230	9000	9000	9000	9000	0
503	20240703	120400	69356230	9000	9000	9000	9000	0
504	20240703	120300	69356230	9000	9000	9000	9000	0
505	20240703	120200	69356230	9000	9000	9000	9000	0
506	20240703	120100	69356230	9000	9000	9000	9000	1
507	20240703	120000	69347230	9000	9000	9000	9000	0
508	20240703	115900	69347230	9000	9000	9000	9000	0
509	20240703	115800	69347230	9000	9000	9000	9000	0
510	20240703	115700	69347230	9000	9000	9000	9000	0
511	20240703	115600	69347230	9000	9000	9000	9000	0
512	20240703	115500	69347230	9000	9000	9000	9000	0
513	20240703	115400	69347230	9000	9000	9000	9000	0
514	20240703	115300	69347230	9000	9000	9000	9000	0
515	20240703	115200	69347230	9000	9000	9000	9000	0
516	20240703	115100	69347230	9000	9000	9000	9000	3
517	20240703	115000	69320230	9000	9000	9000	9000	0
518	20240703	114900	69320230	9000	9000	9000	9000	0
519	20240703	114800	69320230	9000	9000	9000	9000	0
520	20240703	114700	69320230	9000	9000	9000	9000	0
521	20240703	114600	69320230	9000	9000	9000	9000	0
522	20240703	114500	69320230	9000	9000	9000	9000	0
523	20240703	114400	69320230	9000	9000	9000	9000	0
524	20240703	114300	69320230	9000	9000	9000	9000	0
525	20240703	114200	69320230	9000	9000	9000	9000	0
526	20240703	114100	69320230	9000	9000	9000	9000	0
527	20240703	114000	69320230	9000	9000	9000	9000	0
528	20240703	113900	69320230	9000	9000	9000	9000	0
529	20240703	113800	69320230	9000	9000	9000	9000	0
530	20240703	113700	69320230	9000	9000	9000	9000	0
531	20240703	113600	69320230	9000	9000	9000	9000	3
532	20240703	113500	69293230	9000	9000	9000	9000	1
533	20240703	113400	69284230	9000	9000	9000	9000	0
534	20240703	113300	69284230	9000	8980	9000	8980	7
535	20240703	113200	69221310	8980	8980	8980	8980	0
536	20240703	113100	69221310	8980	8980	8980	8980	0
537	20240703	113000	69221310	8980	8980	8980	8980	0
538	20240703	112900	69221310	8980	8980	8980	8980	0
539	20240703	112800	69221310	8980	8980	8980	8980	0
540	20240703	112700	69221310	8980	8980	8980	8980	0
541	20240703	112600	69221310	8980	8980	8980	8980	25
542	20240703	112500	68996810	8980	8980	8980	8980	0
543	20240703	112400	68996810	8980	8970	8980	8970	2
544	20240703	112300	68978860	8960	8960	8960	8960	0
545	20240703	112200	68978860	8960	8960	8960	8960	0
546	20240703	112100	68978860	8960	8960	8960	8960	192
547	20240703	112000	67258540	8960	8960	8960	8960	0
548	20240703	111900	67258540	8960	8960	8960	8960	194
549	20240703	111800	65520300	8980	8960	8980	8960	15
550	20240703	111700	65385880	8960	8950	8960	8950	8
551	20240703	111600	65314240	8910	8930	8940	8910	328
552	20240703	111500	62385010	8930	8930	8930	8930	9
553	20240703	111400	62304640	8940	8940	8940	8940	0
554	20240703	111300	62304640	8940	8940	8940	8940	0
555	20240703	111200	62304640	8940	8940	8940	8940	1
556	20240703	111100	62295700	8940	8940	8940	8940	0
557	20240703	111000	62295700	8940	8940	8940	8940	112
558	20240703	110900	61294420	8940	8940	8940	8940	5
559	20240703	110800	61249720	8940	8940	8940	8940	18
560	20240703	110700	61088800	8950	8950	8950	8950	0
561	20240703	110600	61088800	8950	8950	8950	8950	0
562	20240703	110500	61088800	8950	8950	8950	8950	0
563	20240703	110400	61088800	8950	8950	8950	8950	0
564	20240703	110300	61088800	8950	8950	8950	8950	1
565	20240703	110200	61079850	8940	8940	8940	8940	0
566	20240703	110100	61079850	8940	8940	8940	8940	0
567	20240703	110000	61079850	8940	8940	8940	8940	32
568	20240703	105900	60793770	8940	8930	8940	8930	16
569	20240703	105800	60650770	8920	8920	8920	8920	3
570	20240703	105700	60624010	8920	8920	8920	8920	1
571	20240703	105600	60615090	8910	8910	8910	8910	10
572	20240703	105500	60525990	8910	8910	8910	8910	1
573	20240703	105400	60517080	8920	8920	8920	8920	0
574	20240703	105300	60517080	8920	8920	8920	8920	0
575	20240703	105200	60517080	8920	8920	8920	8920	0
576	20240703	105100	60517080	8920	8920	8920	8920	0
577	20240703	105000	60517080	8920	8920	8920	8920	28
578	20240703	104900	60267320	8940	8930	8940	8930	2
579	20240703	104800	60249450	8930	8930	8930	8930	0
580	20240703	104700	60249450	8930	8930	8930	8930	12
581	20240703	104600	60142290	8930	8930	8930	8930	1
582	20240703	104500	60133360	8930	8930	8930	8930	4
583	20240703	104400	60097640	8920	8920	8920	8920	0
584	20240703	104300	60097640	8920	8920	8920	8920	25
585	20240703	104200	59874640	8910	8910	8910	8910	0
586	20240703	104100	59874640	8910	8910	8910	8910	0
587	20240703	104000	59874640	8910	8910	8910	8910	0
588	20240703	103900	59874640	8910	8910	8910	8910	0
589	20240703	103800	59874640	8910	8910	8910	8910	4
590	20240703	103700	59839000	8900	8900	8900	8900	0
591	20240703	103600	59839000	8900	8900	8900	8900	1
592	20240703	103500	59830100	8890	8890	8890	8890	0
593	20240703	103400	59830100	8890	8890	8890	8890	151
594	20240703	103300	58487710	8890	8900	8900	8890	915
595	20240703	103200	50351090	8900	8900	8900	8900	4
596	20240703	103100	50315490	8900	8900	8900	8900	2
597	20240703	103000	50297690	8900	8900	8900	8900	0
598	20240703	102900	50297690	8900	8900	8900	8900	24
599	20240703	102800	50084090	8900	8900	8900	8900	0
600	20240703	102700	50084090	8900	8900	8900	8900	0
601	20240703	102600	50084090	8900	8900	8900	8900	0
602	20240703	102500	50084090	8900	8900	8900	8900	436
603	20240703	102400	46203690	8900	8900	8900	8900	6
604	20240703	102300	46150290	8900	8950	8950	8900	28
605	20240703	102200	45900890	8950	8950	8950	8950	0
606	20240703	102100	45900890	8950	8950	8950	8950	0
607	20240703	102000	45900890	8950	8950	8950	8950	2
608	20240703	101900	45882990	8950	8950	8950	8950	2
609	20240703	101800	45865090	8900	8900	8900	8900	0
610	20240703	101700	45865090	8900	8900	8900	8900	0
611	20240703	101600	45865090	8900	8900	8900	8900	20
612	20240703	101500	45687090	8900	8900	8900	8900	19
613	20240703	101400	45517990	8900	8900	8900	8900	1
614	20240703	101300	45509090	8890	8940	8940	8890	900
615	20240703	101200	37481930	8960	8960	8960	8960	1
616	20240703	101100	37472970	8960	8960	8960	8960	1
617	20240703	101000	37464010	8960	8960	8960	8950	591
618	20240703	100900	32169760	8960	8970	8970	8960	260
619	20240703	100800	29839160	8970	8970	8970	8970	0
620	20240703	100700	29839160	8970	8970	8970	8970	0
621	20240703	100600	29839160	8970	8970	8970	8970	12
622	20240703	100500	29731520	8970	8970	8970	8970	40
623	20240703	100400	29372720	8970	8970	8970	8970	0
624	20240703	100300	29372720	8970	8970	8970	8970	148
625	20240703	100200	28045160	8970	8970	8970	8970	6
626	20240703	100100	27991340	9000	9000	9000	9000	1
627	20240703	100000	27982340	9000	9000	9000	9000	0
628	20240703	095900	27982340	9000	8970	9000	8970	6
629	20240703	095800	27928410	8970	8970	8970	8970	1
630	20240703	095700	27919440	8980	8980	8980	8980	8
631	20240703	095600	27847600	8970	8970	8970	8970	0
632	20240703	095500	27847600	8970	8970	8970	8970	0
633	20240703	095400	27847600	8970	8970	8970	8970	0
634	20240703	095300	27847600	8970	8970	8970	8970	388
635	20240703	095200	24367240	8970	8970	8970	8970	371
636	20240703	095100	21039370	8970	8970	8970	8970	0
637	20240703	095000	21039370	8970	8970	8970	8970	73
638	20240703	094900	20384560	8970	8970	8970	8970	2
639	20240703	094800	20366620	8980	8980	8980	8980	98
640	20240703	094700	19486580	9000	9000	9000	9000	16
641	20240703	094600	19342580	9000	9000	9000	9000	0
642	20240703	094500	19342580	9000	9000	9000	9000	0
643	20240703	094400	19342580	9000	9010	9010	9000	184
644	20240703	094300	17686050	9010	9010	9010	9010	1
645	20240703	094200	17677040	9060	9060	9060	9060	0
646	20240703	094100	17677040	9060	9060	9060	9060	1
647	20240703	094000	17667980	9050	9050	9050	9050	1
648	20240703	093900	17658930	9060	9060	9060	9060	0
649	20240703	093800	17658930	9060	9060	9060	9060	0
650	20240703	093700	17658930	9060	9060	9060	9060	0
651	20240703	093600	17658930	9060	9060	9060	9060	0
652	20240703	093500	17658930	9060	9060	9060	9060	0
653	20240703	093400	17658930	9060	9060	9060	9060	0
654	20240703	093300	17658930	9060	9060	9060	9060	0
655	20240703	093200	17658930	9060	9010	9060	9010	3
656	20240703	093100	17631850	9080	9080	9080	9080	0
657	20240703	093000	17631850	9080	9080	9080	9080	0
658	20240703	092900	17631850	9080	9080	9080	9080	0
659	20240703	092800	17631850	9080	9080	9080	9080	0
660	20240703	092700	17631850	9080	9080	9080	9080	0
661	20240703	092600	17631850	9080	9080	9080	9080	1
662	20240703	092500	17622770	9000	9020	9020	9000	139
663	20240703	092400	16371060	9020	9050	9050	9020	52
664	20240703	092300	15900910	9090	9090	9090	9090	0
665	20240703	092200	15900910	9090	9090	9090	9090	44
666	20240703	092100	15500950	9090	9090	9090	9090	0
667	20240703	092000	15500950	9090	9090	9090	9090	0
668	20240703	091900	15500950	9090	9090	9090	9090	30
669	20240703	091800	15228250	9090	9090	9090	9090	2
670	20240703	091700	15210070	9090	9090	9090	9090	0
671	20240703	091600	15210070	9090	9090	9090	9090	1
672	20240703	091500	15200980	9050	9050	9050	9050	0
673	20240703	091400	15200980	9050	9050	9050	9050	0
674	20240703	091300	15200980	9050	9090	9090	9050	613
675	20240703	091200	9651380	9060	9060	9060	9060	0
676	20240703	091100	9651380	9060	9060	9060	9060	11
677	20240703	091000	9551720	9050	9050	9050	9050	0
678	20240703	090900	9551720	9050	9050	9050	9050	0
679	20240703	090800	9551720	9050	9050	9050	9050	84
680	20240703	090700	8791520	9050	9050	9050	9050	0
681	20240703	090600	8791520	9050	9050	9050	9050	0
682	20240703	090500	8791520	9050	9050	9050	9050	650
683	20240703	090400	2909020	9050	9050	9050	9050	0
684	20240703	090300	2909020	9050	9050	9050	9050	18
685	20240703	090200	2746120	9100	9100	9100	9100	0
686	20240703	090100	2746120	9100	9100	9100	9100	11
687	20240703	090000	2646020	9070	9060	9070	9060	292