KissMeData/159010/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	203500	510571250	9360	9360	9360	9360	146
3	20240708	203400	510571250	9360	9360	9360	9360	0
4	20240708	203300	510571250	9360	9360	9360	9360	0
5	20240708	203200	510571250	9360	9360	9360	9360	0
6	20240708	203100	510571250	9360	9360	9360	9360	0
7	20240708	203000	510571250	9360	9360	9360	9360	0
8	20240708	202900	510571250	9360	9360	9360	9360	0
9	20240708	202800	510571250	9360	9360	9360	9360	0
10	20240708	202700	510571250	9360	9360	9360	9360	0
11	20240708	202600	510571250	9360	9360	9360	9360	0
12	20240708	202500	510571250	9360	9360	9360	9360	0
13	20240708	202400	510571250	9360	9360	9360	9360	0
14	20240708	202300	510571250	9360	9360	9360	9360	0
15	20240708	202200	510571250	9360	9360	9360	9360	0
16	20240708	202100	510571250	9360	9360	9360	9360	0
17	20240708	202000	510571250	9360	9360	9360	9360	0
18	20240708	201900	510571250	9360	9360	9360	9360	0
19	20240708	201800	510571250	9360	9360	9360	9360	0
20	20240708	201700	510571250	9360	9360	9360	9360	0
21	20240708	201600	510571250	9360	9360	9360	9360	0
22	20240708	201500	510571250	9360	9360	9360	9360	0
23	20240708	201400	510571250	9360	9360	9360	9360	0
24	20240708	201300	510571250	9360	9360	9360	9360	0
25	20240708	201200	510571250	9360	9360	9360	9360	0
26	20240708	201100	510571250	9360	9360	9360	9360	0
27	20240708	201000	510571250	9360	9360	9360	9360	0
28	20240708	200900	510571250	9360	9360	9360	9360	0
29	20240708	200800	510571250	9360	9360	9360	9360	0
30	20240708	200700	510571250	9360	9360	9360	9360	0
31	20240708	200600	510571250	9360	9360	9360	9360	0
32	20240708	200500	510571250	9360	9360	9360	9360	146
33	20240708	200400	510571250	9360	9360	9360	9360	0
34	20240708	200300	510571250	9360	9360	9360	9360	0
35	20240708	200200	510571250	9360	9360	9360	9360	0
36	20240708	200100	510571250	9360	9360	9360	9360	0
37	20240708	200000	510571250	9360	9360	9360	9360	0
38	20240708	195900	510571250	9360	9360	9360	9360	0
39	20240708	195800	510571250	9360	9360	9360	9360	0
40	20240708	195700	510571250	9360	9360	9360	9360	0
41	20240708	195600	510571250	9360	9360	9360	9360	0
42	20240708	195500	510571250	9360	9360	9360	9360	0
43	20240708	195400	510571250	9360	9360	9360	9360	0
44	20240708	195300	510571250	9360	9360	9360	9360	0
45	20240708	195200	510571250	9360	9360	9360	9360	0
46	20240708	195100	510571250	9360	9360	9360	9360	0
47	20240708	195000	510571250	9360	9360	9360	9360	0
48	20240708	194900	510571250	9360	9360	9360	9360	0
49	20240708	194800	510571250	9360	9360	9360	9360	0
50	20240708	194700	510571250	9360	9360	9360	9360	0
51	20240708	194600	510571250	9360	9360	9360	9360	0
52	20240708	194500	510571250	9360	9360	9360	9360	0
53	20240708	194400	510571250	9360	9360	9360	9360	0
54	20240708	194300	510571250	9360	9360	9360	9360	0
55	20240708	194200	510571250	9360	9360	9360	9360	0
56	20240708	194100	510571250	9360	9360	9360	9360	0
57	20240708	194000	510571250	9360	9360	9360	9360	0
58	20240708	193900	510571250	9360	9360	9360	9360	0
59	20240708	193800	510571250	9360	9360	9360	9360	0
60	20240708	193700	510571250	9360	9360	9360	9360	0
61	20240708	193600	510571250	9360	9360	9360	9360	0
62	20240708	193500	510571250	9360	9360	9360	9360	146
63	20240708	193400	510571250	9360	9360	9360	9360	0
64	20240708	193300	510571250	9360	9360	9360	9360	0
65	20240708	193200	510571250	9360	9360	9360	9360	0
66	20240708	193100	510571250	9360	9360	9360	9360	0
67	20240708	193000	510571250	9360	9360	9360	9360	0
68	20240708	192900	510571250	9360	9360	9360	9360	0
69	20240708	192800	510571250	9360	9360	9360	9360	0
70	20240708	192700	510571250	9360	9360	9360	9360	0
71	20240708	192600	510571250	9360	9360	9360	9360	0
72	20240708	192500	510571250	9360	9360	9360	9360	0
73	20240708	192400	510571250	9360	9360	9360	9360	0
74	20240708	192300	510571250	9360	9360	9360	9360	0
75	20240708	192200	510571250	9360	9360	9360	9360	0
76	20240708	192100	510571250	9360	9360	9360	9360	0
77	20240708	192000	510571250	9360	9360	9360	9360	0
78	20240708	191900	510571250	9360	9360	9360	9360	0
79	20240708	191800	510571250	9360	9360	9360	9360	0
80	20240708	191700	510571250	9360	9360	9360	9360	0
81	20240708	191600	510571250	9360	9360	9360	9360	0
82	20240708	191500	510571250	9360	9360	9360	9360	0
83	20240708	191400	510571250	9360	9360	9360	9360	0
84	20240708	191300	510571250	9360	9360	9360	9360	0
85	20240708	191200	510571250	9360	9360	9360	9360	0
86	20240708	191100	510571250	9360	9360	9360	9360	0
87	20240708	191000	510571250	9360	9360	9360	9360	0
88	20240708	190900	510571250	9360	9360	9360	9360	0
89	20240708	190800	510571250	9360	9360	9360	9360	0
90	20240708	190700	510571250	9360	9360	9360	9360	0
91	20240708	190600	510571250	9360	9360	9360	9360	0
92	20240708	190500	510571250	9360	9360	9360	9360	146
93	20240708	190400	510571250	9360	9360	9360	9360	0
94	20240708	190300	510571250	9360	9360	9360	9360	0
95	20240708	190200	510571250	9360	9360	9360	9360	0
96	20240708	190100	510571250	9360	9360	9360	9360	0
97	20240708	190000	510571250	9360	9360	9360	9360	0
98	20240708	185900	510571250	9360	9360	9360	9360	0
99	20240708	185800	510571250	9360	9360	9360	9360	0
100	20240708	185700	510571250	9360	9360	9360	9360	0
101	20240708	185600	510571250	9360	9360	9360	9360	0
102	20240708	185500	510571250	9360	9360	9360	9360	0
103	20240708	185400	510571250	9360	9360	9360	9360	0
104	20240708	185300	510571250	9360	9360	9360	9360	0
105	20240708	185200	510571250	9360	9360	9360	9360	0
106	20240708	185100	510571250	9360	9360	9360	9360	0
107	20240708	185000	510571250	9360	9360	9360	9360	0
108	20240708	184900	510571250	9360	9360	9360	9360	0
109	20240708	184800	510571250	9360	9360	9360	9360	0
110	20240708	184700	510571250	9360	9360	9360	9360	0
111	20240708	184600	510571250	9360	9360	9360	9360	0
112	20240708	184500	510571250	9360	9360	9360	9360	0
113	20240708	184400	510571250	9360	9360	9360	9360	0
114	20240708	184300	510571250	9360	9360	9360	9360	0
115	20240708	184200	510571250	9360	9360	9360	9360	0
116	20240708	184100	510571250	9360	9360	9360	9360	0
117	20240708	184000	510571250	9360	9360	9360	9360	0
118	20240708	183900	510571250	9360	9360	9360	9360	0
119	20240708	183800	510571250	9360	9360	9360	9360	0
120	20240708	183700	510571250	9360	9360	9360	9360	0
121	20240708	183600	510571250	9360	9360	9360	9360	0
122	20240708	183500	510571250	9360	9360	9360	9360	146
123	20240708	183400	510571250	9360	9360	9360	9360	0
124	20240708	183300	510571250	9360	9360	9360	9360	0
125	20240708	183200	510571250	9360	9360	9360	9360	0
126	20240708	183100	510571250	9360	9360	9360	9360	0
127	20240708	183000	510571250	9360	9360	9360	9360	0
128	20240708	182900	510571250	9360	9360	9360	9360	0
129	20240708	182800	510571250	9360	9360	9360	9360	0
130	20240708	182700	510571250	9360	9360	9360	9360	0
131	20240708	182600	510571250	9360	9360	9360	9360	0
132	20240708	182500	510571250	9360	9360	9360	9360	0
133	20240708	182400	510571250	9360	9360	9360	9360	0
134	20240708	182300	510571250	9360	9360	9360	9360	0
135	20240708	182200	510571250	9360	9360	9360	9360	0
136	20240708	182100	510571250	9360	9360	9360	9360	0
137	20240708	182000	510571250	9360	9360	9360	9360	0
138	20240708	181900	510571250	9360	9360	9360	9360	0
139	20240708	181800	510571250	9360	9360	9360	9360	0
140	20240708	181700	510571250	9360	9360	9360	9360	0
141	20240708	181600	510571250	9360	9360	9360	9360	0
142	20240708	181500	510571250	9360	9360	9360	9360	0
143	20240708	181400	510571250	9360	9360	9360	9360	0
144	20240708	181300	510571250	9360	9360	9360	9360	0
145	20240708	181200	510571250	9360	9360	9360	9360	0
146	20240708	181100	510571250	9360	9360	9360	9360	0
147	20240708	181000	510571250	9360	9360	9360	9360	0
148	20240708	180900	510571250	9360	9360	9360	9360	0
149	20240708	180800	510571250	9360	9360	9360	9360	0
150	20240708	180700	510571250	9360	9360	9360	9360	0
151	20240708	180600	510571250	9360	9360	9360	9360	0
152	20240708	180500	510571250	9360	9360	9360	9360	146
153	20240708	180400	510571250	9360	9360	9360	9360	0
154	20240708	180300	510571250	9360	9360	9360	9360	0
155	20240708	180200	510571250	9360	9360	9360	9360	0
156	20240708	180100	510571250	9360	9360	9360	9360	0
157	20240708	180000	510571250	9360	9360	9360	9360	0
158	20240708	175900	510571250	9360	9360	9360	9360	0
159	20240708	175800	510571250	9360	9360	9360	9360	0
160	20240708	175700	510571250	9360	9360	9360	9360	0
161	20240708	175600	510571250	9360	9360	9360	9360	0
162	20240708	175500	510571250	9360	9360	9360	9360	0
163	20240708	175400	510571250	9360	9360	9360	9360	0
164	20240708	175300	510571250	9360	9360	9360	9360	0
165	20240708	175200	510571250	9360	9360	9360	9360	0
166	20240708	175100	510571250	9360	9360	9360	9360	0
167	20240708	175000	510571250	9360	9360	9360	9360	0
168	20240708	174900	510571250	9360	9360	9360	9360	0
169	20240708	174800	510571250	9360	9360	9360	9360	0
170	20240708	174700	510571250	9360	9360	9360	9360	0
171	20240708	174600	510571250	9360	9360	9360	9360	0
172	20240708	174500	510571250	9360	9360	9360	9360	0
173	20240708	174400	510571250	9360	9360	9360	9360	0
174	20240708	174300	510571250	9360	9360	9360	9360	0
175	20240708	174200	510571250	9360	9360	9360	9360	0
176	20240708	174100	510571250	9360	9360	9360	9360	0
177	20240708	174000	510571250	9360	9360	9360	9360	0
178	20240708	173900	510571250	9360	9360	9360	9360	0
179	20240708	173800	510571250	9360	9360	9360	9360	0
180	20240708	173700	510571250	9360	9360	9360	9360	0
181	20240708	173600	510571250	9360	9360	9360	9360	0
182	20240708	173500	510571250	9360	9360	9360	9360	146
183	20240708	173400	510571250	9360	9360	9360	9360	0
184	20240708	173300	510571250	9360	9360	9360	9360	0
185	20240708	173200	510571250	9360	9360	9360	9360	0
186	20240708	173100	510571250	9360	9360	9360	9360	0
187	20240708	173000	510571250	9360	9360	9360	9360	0
188	20240708	172900	510571250	9360	9360	9360	9360	0
189	20240708	172800	510571250	9360	9360	9360	9360	0
190	20240708	172700	510571250	9360	9360	9360	9360	0
191	20240708	172600	510571250	9360	9360	9360	9360	0
192	20240708	172500	510571250	9360	9360	9360	9360	0
193	20240708	172400	510571250	9360	9360	9360	9360	0
194	20240708	172300	510571250	9360	9360	9360	9360	0
195	20240708	172200	510571250	9360	9360	9360	9360	0
196	20240708	172100	510571250	9360	9360	9360	9360	0
197	20240708	172000	510571250	9360	9360	9360	9360	0
198	20240708	171900	510571250	9360	9360	9360	9360	0
199	20240708	171800	510571250	9360	9360	9360	9360	0
200	20240708	171700	510571250	9360	9360	9360	9360	0
201	20240708	171600	510571250	9360	9360	9360	9360	0
202	20240708	171500	510571250	9360	9360	9360	9360	0
203	20240708	171400	510571250	9360	9360	9360	9360	0
204	20240708	171300	510571250	9360	9360	9360	9360	0
205	20240708	171200	510571250	9360	9360	9360	9360	0
206	20240708	171100	510571250	9360	9360	9360	9360	0
207	20240708	171000	510571250	9360	9360	9360	9360	0
208	20240708	170900	510571250	9360	9360	9360	9360	0
209	20240708	170800	510571250	9360	9360	9360	9360	0
210	20240708	170700	510571250	9360	9360	9360	9360	0
211	20240708	170600	510571250	9360	9360	9360	9360	0
212	20240708	170500	510571250	9360	9360	9360	9360	146
213	20240708	170400	510571250	9360	9360	9360	9360	0
214	20240708	170300	510571250	9360	9360	9360	9360	0
215	20240708	170200	510571250	9360	9360	9360	9360	0
216	20240708	170100	510571250	9360	9360	9360	9360	0
217	20240708	170000	510571250	9360	9360	9360	9360	0
218	20240708	165900	510571250	9360	9360	9360	9360	0
219	20240708	165800	510571250	9360	9360	9360	9360	0
220	20240708	165700	510571250	9360	9360	9360	9360	0
221	20240708	165600	510571250	9360	9360	9360	9360	0
222	20240708	165500	510571250	9360	9360	9360	9360	0
223	20240708	165400	510571250	9360	9360	9360	9360	0
224	20240708	165300	510571250	9360	9360	9360	9360	0
225	20240708	165200	510571250	9360	9360	9360	9360	0
226	20240708	165100	510571250	9360	9360	9360	9360	0
227	20240708	165000	510571250	9360	9360	9360	9360	0
228	20240708	164900	510571250	9360	9360	9360	9360	0
229	20240708	164800	510571250	9360	9360	9360	9360	0
230	20240708	164700	510571250	9360	9360	9360	9360	0
231	20240708	164600	510571250	9360	9360	9360	9360	0
232	20240708	164500	510571250	9360	9360	9360	9360	0
233	20240708	164400	510571250	9360	9360	9360	9360	0
234	20240708	164300	510571250	9360	9360	9360	9360	0
235	20240708	164200	510571250	9360	9360	9360	9360	0
236	20240708	164100	510571250	9360	9360	9360	9360	0
237	20240708	164000	510571250	9360	9360	9360	9360	0
238	20240708	163900	510571250	9360	9360	9360	9360	0
239	20240708	163800	510571250	9360	9360	9360	9360	0
240	20240708	163700	510571250	9360	9360	9360	9360	0
241	20240708	163600	510571250	9360	9360	9360	9360	0
242	20240708	163500	510571250	9360	9360	9360	9360	146
243	20240708	163400	510571250	9360	9360	9360	9360	0
244	20240708	163300	510571250	9360	9360	9360	9360	0
245	20240708	163200	510571250	9360	9360	9360	9360	0
246	20240708	163100	510571250	9360	9360	9360	9360	0
247	20240708	163000	510571250	9360	9360	9360	9360	0
248	20240708	162900	510571250	9360	9360	9360	9360	0
249	20240708	162800	510571250	9360	9360	9360	9360	0
250	20240708	162700	510571250	9360	9360	9360	9360	0
251	20240708	162600	510571250	9360	9360	9360	9360	0
252	20240708	162500	510571250	9360	9360	9360	9360	0
253	20240708	162400	510571250	9360	9360	9360	9360	0
254	20240708	162300	510571250	9360	9360	9360	9360	0
255	20240708	162200	510571250	9360	9360	9360	9360	0
256	20240708	162100	510571250	9360	9360	9360	9360	0
257	20240708	162000	510571250	9360	9360	9360	9360	0
258	20240708	161900	510571250	9360	9360	9360	9360	0
259	20240708	161800	510571250	9360	9360	9360	9360	0
260	20240708	161700	510571250	9360	9360	9360	9360	0
261	20240708	161600	510571250	9360	9360	9360	9360	0
262	20240708	161500	510571250	9360	9360	9360	9360	0
263	20240708	161400	510571250	9360	9360	9360	9360	0
264	20240708	161300	510571250	9360	9360	9360	9360	0
265	20240708	161200	510571250	9360	9360	9360	9360	0
266	20240708	161100	510571250	9360	9360	9360	9360	0
267	20240708	161000	510571250	9360	9360	9360	9360	0
268	20240708	160900	510571250	9360	9360	9360	9360	0
269	20240708	160800	510571250	9360	9360	9360	9360	0
270	20240708	160700	510571250	9360	9360	9360	9360	0
271	20240708	160600	510571250	9360	9360	9360	9360	0
272	20240708	160500	510571250	9360	9360	9360	9360	146
273	20240708	160400	510571250	9360	9360	9360	9360	0
274	20240708	160300	510571250	9360	9360	9360	9360	0
275	20240708	160200	510571250	9360	9360	9360	9360	0
276	20240708	160100	510571250	9360	9360	9360	9360	0
277	20240708	160000	510571250	9360	9360	9360	9360	0
278	20240708	155900	510571250	9360	9360	9360	9360	0
279	20240708	155800	510571250	9360	9360	9360	9360	0
280	20240708	155700	510571250	9360	9360	9360	9360	0
281	20240708	155600	510571250	9360	9360	9360	9360	0
282	20240708	155500	510571250	9360	9360	9360	9360	0
283	20240708	155400	510571250	9360	9360	9360	9360	0
284	20240708	155300	510571250	9360	9360	9360	9360	0
285	20240708	155200	510571250	9360	9360	9360	9360	0
286	20240708	155100	510571250	9360	9360	9360	9360	0
287	20240708	155000	510571250	9360	9360	9360	9360	0
288	20240708	154900	510571250	9360	9360	9360	9360	0
289	20240708	154800	510571250	9360	9360	9360	9360	0
290	20240708	154700	510571250	9360	9360	9360	9360	0
291	20240708	154600	510571250	9360	9360	9360	9360	0
292	20240708	154500	510571250	9360	9360	9360	9360	0
293	20240708	154400	510571250	9360	9360	9360	9360	0
294	20240708	154300	510571250	9360	9360	9360	9360	0
295	20240708	154200	510571250	9360	9360	9360	9360	0
296	20240708	154100	510571250	9360	9360	9360	9360	0
297	20240708	154000	510571250	9360	9360	9360	9360	0
298	20240708	153900	510571250	9360	9360	9360	9360	0
299	20240708	153800	510571250	9360	9360	9360	9360	0
300	20240708	153700	510571250	9360	9360	9360	9360	0
301	20240708	153600	510571250	9360	9360	9360	9360	0
302	20240708	153500	510571250	9360	9360	9360	9360	146
303	20240708	153400	510571250	9360	9360	9360	9360	0
304	20240708	153300	510571250	9360	9360	9360	9360	0
305	20240708	153200	510571250	9360	9360	9360	9360	0
306	20240708	153100	510571250	9360	9360	9360	9360	0
307	20240708	153000	510571250	9360	9360	9360	9360	146
308	20240708	152900	509204690	9450	9450	9450	9450	0
309	20240708	152800	509204690	9450	9450	9450	9450	0
310	20240708	152700	509204690	9450	9450	9450	9450	0
311	20240708	152600	509204690	9450	9450	9450	9450	0
312	20240708	152500	509204690	9450	9450	9450	9450	0
313	20240708	152400	509204690	9450	9450	9450	9450	0
314	20240708	152300	509204690	9450	9450	9450	9450	0
315	20240708	152200	509204690	9450	9450	9450	9450	0
316	20240708	152100	509204690	9450	9450	9450	9450	0
317	20240708	152000	509204690	9450	9450	9450	9450	0
318	20240708	151900	509204690	9450	9390	9450	9350	69
319	20240708	151800	508554900	9430	9430	9430	9430	1
320	20240708	151700	508545470	9430	9430	9430	9430	8
321	20240708	151600	508470030	9370	9370	9370	9370	0
322	20240708	151500	508470030	9370	9370	9370	9370	96
323	20240708	151400	507570510	9360	9360	9360	9360	9
324	20240708	151300	507486270	9360	9400	9400	9360	29
325	20240708	151200	507214750	9410	9410	9410	9410	1
326	20240708	151100	507205340	9390	9390	9390	9390	65
327	20240708	151000	506594990	9390	9380	9390	9380	123
328	20240708	150900	505441210	9380	9380	9380	9380	0
329	20240708	150800	505441210	9380	9380	9380	9380	0
330	20240708	150700	505441210	9380	9380	9380	9380	2
331	20240708	150600	505422450	9400	9400	9400	9400	1
332	20240708	150500	505413050	9380	9380	9380	9380	0
333	20240708	150400	505413050	9380	9380	9380	9380	44
334	20240708	150300	505000330	9380	9390	9390	9380	10
335	20240708	150200	504906520	9420	9420	9420	9420	0
336	20240708	150100	504906520	9420	9420	9420	9420	0
337	20240708	150000	504906520	9420	9420	9420	9420	0
338	20240708	145900	504906520	9420	9420	9420	9420	0
339	20240708	145800	504906520	9420	9420	9420	9420	4
340	20240708	145700	504868840	9380	9380	9380	9380	0
341	20240708	145600	504868840	9380	9380	9380	9380	0
342	20240708	145500	504868840	9380	9380	9380	9380	0
343	20240708	145400	504868840	9380	9380	9380	9380	0
344	20240708	145300	504868840	9380	9410	9410	9380	5
345	20240708	145200	504821850	9400	9400	9400	9400	0
346	20240708	145100	504821850	9400	9400	9400	9400	0
347	20240708	145000	504821850	9400	9400	9400	9400	0
348	20240708	144900	504821850	9400	9400	9400	9400	0
349	20240708	144800	504821850	9400	9400	9400	9400	0
350	20240708	144700	504821850	9400	9340	9400	9340	113
351	20240708	144600	503766080	9340	9350	9350	9340	214
352	20240708	144500	501767150	9350	9340	9370	9340	371
353	20240708	144400	498296710	9340	9370	9370	9340	57
354	20240708	144300	497763930	9360	9360	9360	9360	0
355	20240708	144200	497763930	9360	9360	9360	9360	0
356	20240708	144100	497763930	9360	9360	9360	9360	0
357	20240708	144000	497763930	9360	9360	9360	9360	0
358	20240708	143900	497763930	9360	9360	9360	9360	0
359	20240708	143800	497763930	9360	9360	9360	9360	0
360	20240708	143700	497763930	9360	9360	9360	9360	1
361	20240708	143600	497754570	9360	9360	9360	9360	0
362	20240708	143500	497754570	9360	9360	9360	9360	0
363	20240708	143400	497754570	9360	9390	9390	9360	181
364	20240708	143300	496058100	9390	9400	9400	9390	36
365	20240708	143200	495719810	9450	9420	9450	9420	20
366	20240708	143100	495530990	9410	9410	9410	9410	29
367	20240708	143000	495258100	9420	9420	9420	9410	25
368	20240708	142900	495022820	9410	9410	9410	9410	0
369	20240708	142800	495022820	9410	9410	9410	9410	1
370	20240708	142700	495013410	9430	9430	9430	9430	0
371	20240708	142600	495013410	9430	9430	9430	9430	0
372	20240708	142500	495013410	9430	9430	9430	9430	4
373	20240708	142400	494975690	9430	9430	9430	9430	2
374	20240708	142300	494956830	9430	9430	9430	9430	0
375	20240708	142200	494956830	9430	9430	9430	9430	0
376	20240708	142100	494956830	9430	9430	9430	9430	0
377	20240708	142000	494956830	9430	9430	9430	9430	0
378	20240708	141900	494956830	9430	9430	9430	9430	0
379	20240708	141800	494956830	9430	9430	9430	9430	20
380	20240708	141700	494768230	9430	9430	9430	9430	0
381	20240708	141600	494768230	9430	9430	9430	9430	0
382	20240708	141500	494768230	9430	9430	9430	9430	0
383	20240708	141400	494768230	9430	9430	9430	9430	0
384	20240708	141300	494768230	9430	9430	9430	9370	75
385	20240708	141200	494065350	9370	9370	9370	9370	0
386	20240708	141100	494065350	9370	9370	9370	9370	1
387	20240708	141000	494055980	9370	9420	9420	9370	187
388	20240708	140900	492296690	9420	9420	9420	9420	1
389	20240708	140800	492287270	9420	9420	9420	9420	0
390	20240708	140700	492287270	9420	9470	9470	9420	32
391	20240708	140600	491985570	9460	9460	9460	9460	1
392	20240708	140500	491976110	9470	9470	9470	9470	1
393	20240708	140400	491966640	9460	9460	9460	9460	0
394	20240708	140300	491966640	9460	9460	9460	9460	0
395	20240708	140200	491966640	9460	9460	9460	9460	0
396	20240708	140100	491966640	9460	9460	9460	9460	0
397	20240708	140000	491966640	9460	9470	9470	9460	80
398	20240708	135900	491209620	9470	9500	9500	9470	84
399	20240708	135800	490412920	9490	9490	9490	9490	0
400	20240708	135700	490412920	9490	9490	9490	9490	0
401	20240708	135600	490412920	9490	9490	9490	9490	0
402	20240708	135500	490412920	9490	9490	9490	9490	0
403	20240708	135400	490412920	9490	9490	9490	9490	1
404	20240708	135300	490403430	9490	9490	9490	9490	1
405	20240708	135200	490393940	9490	9490	9490	9490	2
406	20240708	135100	490374960	9530	9510	9530	9510	99
407	20240708	135000	489432490	9500	9520	9520	9500	319
408	20240708	134900	486401290	9500	9500	9500	9500	23
409	20240708	134800	486182790	9490	9490	9490	9490	20
410	20240708	134700	485992990	9500	9470	9500	9470	320
411	20240708	134600	482958810	9470	9420	9470	9420	52
412	20240708	134500	482468280	9410	9400	9410	9400	104
413	20240708	134400	481490480	9380	9380	9390	9380	86
414	20240708	134300	480683410	9360	9400	9400	9360	510
415	20240708	134200	475898590	9450	9450	9450	9450	1
416	20240708	134100	475889140	9430	9400	9430	9400	176
417	20240708	134000	474230300	9400	9400	9400	9400	10
418	20240708	133900	474136300	9380	9390	9390	9380	200
419	20240708	133800	472259820	9440	9400	9450	9400	556
420	20240708	133700	467032970	9450	9430	9450	9370	466
421	20240708	133600	462638060	9430	9420	9430	9330	3313
422	20240708	133500	431582960	9420	9420	9450	9420	925
423	20240708	133400	422854100	9430	9450	9460	9430	789
424	20240708	133300	415399280	9450	9530	9530	9450	3771
425	20240708	133200	379621800	9530	9830	9830	9530	3539
426	20240708	133100	345530700	9780	9860	9910	9770	4810
427	20240708	133000	298147980	10090	10090	10090	10090	0
428	20240708	132900	298147980	10090	9780	10090	9710	3636
429	20240708	132800	262340420	9800	9570	9800	9570	1177
430	20240708	132700	250910250	9590	9590	9590	9590	0
431	20240708	132600	250910250	9590	9550	9600	9550	124
432	20240708	132500	249721020	9540	9540	9540	9540	209
433	20240708	132400	247727160	9510	9510	9510	9510	0
434	20240708	132300	247727160	9510	9510	9510	9510	0
435	20240708	132200	247727160	9510	9500	9530	9500	207
436	20240708	132100	245755680	9490	9440	9490	9440	2076
437	20240708	132000	226117620	9440	9440	9440	9440	0
438	20240708	131900	226117620	9440	9440	9440	9440	1
439	20240708	131800	226108180	9390	9390	9390	9390	0
440	20240708	131700	226108180	9390	9390	9390	9390	0
441	20240708	131600	226108180	9390	9390	9390	9390	0
442	20240708	131500	226108180	9390	9390	9390	9390	0
443	20240708	131400	226108180	9390	9390	9390	9390	0
444	20240708	131300	226108180	9390	9390	9390	9390	0
445	20240708	131200	226108180	9390	9390	9390	9390	0
446	20240708	131100	226108180	9390	9390	9390	9390	0
447	20240708	131000	226108180	9390	9390	9390	9390	0
448	20240708	130900	226108180	9390	9390	9390	9390	0
449	20240708	130800	226108180	9390	9390	9390	9390	0
450	20240708	130700	226108180	9390	9390	9390	9390	0
451	20240708	130600	226108180	9390	9390	9390	9390	0
452	20240708	130500	226108180	9390	9390	9390	9390	0
453	20240708	130400	226108180	9390	9390	9390	9390	0
454	20240708	130300	226108180	9390	9390	9390	9390	0
455	20240708	130200	226108180	9390	9390	9390	9390	0
456	20240708	130100	226108180	9390	9390	9390	9390	0
457	20240708	130000	226108180	9390	9390	9390	9390	0
458	20240708	125900	226108180	9390	9390	9390	9390	0
459	20240708	125800	226108180	9390	9390	9390	9390	0
460	20240708	125700	226108180	9390	9390	9390	9390	0
461	20240708	125600	226108180	9390	9390	9390	9390	0
462	20240708	125500	226108180	9390	9390	9390	9390	0
463	20240708	125400	226108180	9390	9390	9390	9390	0
464	20240708	125300	226108180	9390	9390	9390	9390	0
465	20240708	125200	226108180	9390	9390	9390	9390	0
466	20240708	125100	226108180	9390	9390	9390	9390	0
467	20240708	125000	226108180	9390	9390	9390	9390	0
468	20240708	124900	226108180	9390	9390	9390	9390	0
469	20240708	124800	226108180	9390	9410	9410	9390	171
470	20240708	124700	224502410	9410	9410	9410	9410	0
471	20240708	124600	224502410	9410	9410	9410	9410	0
472	20240708	124500	224502410	9410	9410	9410	9410	3
473	20240708	124400	224474180	9440	9440	9440	9440	10
474	20240708	124300	224379780	9440	9440	9440	9440	0
475	20240708	124200	224379780	9440	9440	9440	9440	0
476	20240708	124100	224379780	9440	9440	9440	9440	0
477	20240708	124000	224379780	9440	9440	9440	9440	0
478	20240708	123900	224379780	9440	9440	9440	9440	0
479	20240708	123800	224379780	9440	9440	9440	9440	0
480	20240708	123700	224379780	9440	9440	9440	9440	0
481	20240708	123600	224379780	9440	9440	9440	9440	0
482	20240708	123500	224379780	9440	9420	9440	9420	437
483	20240708	123400	220256690	9420	9420	9420	9420	0
484	20240708	123300	220256690	9420	9420	9420	9420	0
485	20240708	123200	220256690	9420	9420	9420	9420	0
486	20240708	123100	220256690	9420	9420	9420	9420	0
487	20240708	123000	220256690	9420	9420	9420	9420	9
488	20240708	122900	220171910	9420	9420	9420	9420	1
489	20240708	122800	220162490	9420	9420	9420	9420	0
490	20240708	122700	220162490	9420	9420	9420	9420	0
491	20240708	122600	220162490	9420	9420	9420	9420	0
492	20240708	122500	220162490	9420	9380	9420	9380	1908
493	20240708	122400	202226100	9350	9350	9350	9350	0
494	20240708	122300	202226100	9350	9350	9350	9350	0
495	20240708	122200	202226100	9350	9350	9350	9350	0
496	20240708	122100	202226100	9350	9350	9350	9350	0
497	20240708	122000	202226100	9350	9350	9350	9350	0
498	20240708	121900	202226100	9350	9350	9350	9350	0
499	20240708	121800	202226100	9350	9350	9350	9350	0
500	20240708	121700	202226100	9350	9350	9350	9350	0
501	20240708	121600	202226100	9350	9350	9350	9350	41
502	20240708	121500	201842750	9350	9350	9350	9350	0
503	20240708	121400	201842750	9350	9350	9350	9350	0
504	20240708	121300	201842750	9350	9350	9350	9350	0
505	20240708	121200	201842750	9350	9350	9350	9350	0
506	20240708	121100	201842750	9350	9350	9350	9350	0
507	20240708	121000	201842750	9350	9350	9350	9350	95
508	20240708	120900	200954500	9340	9340	9340	9340	0
509	20240708	120800	200954500	9340	9340	9340	9340	0
510	20240708	120700	200954500	9340	9340	9340	9340	0
511	20240708	120600	200954500	9340	9340	9340	9340	0
512	20240708	120500	200954500	9340	9340	9340	9340	0
513	20240708	120400	200954500	9340	9340	9340	9340	0
514	20240708	120300	200954500	9340	9340	9340	9340	0
515	20240708	120200	200954500	9340	9340	9340	9340	6
516	20240708	120100	200898460	9340	9340	9340	9340	0
517	20240708	120000	200898460	9340	9340	9340	9340	0
518	20240708	115900	200898460	9340	9340	9340	9340	0
519	20240708	115800	200898460	9340	9340	9340	9340	0
520	20240708	115700	200898460	9340	9340	9340	9340	0
521	20240708	115600	200898460	9340	9340	9340	9340	0
522	20240708	115500	200898460	9340	9340	9340	9340	0
523	20240708	115400	200898460	9340	9340	9340	9340	0
524	20240708	115300	200898460	9340	9340	9340	9340	0
525	20240708	115200	200898460	9340	9340	9340	9340	0
526	20240708	115100	200898460	9340	9340	9340	9340	0
527	20240708	115000	200898460	9340	9340	9340	9340	0
528	20240708	114900	200898460	9340	9340	9340	9340	0
529	20240708	114800	200898460	9340	9340	9340	9340	49
530	20240708	114700	200440800	9380	9380	9380	9380	0
531	20240708	114600	200440800	9380	9380	9380	9380	0
532	20240708	114500	200440800	9380	9380	9380	9380	0
533	20240708	114400	200440800	9380	9380	9380	9380	0
534	20240708	114300	200440800	9380	9380	9380	9380	0
535	20240708	114200	200440800	9380	9380	9380	9380	0
536	20240708	114100	200440800	9380	9380	9380	9380	0
537	20240708	114000	200440800	9380	9380	9380	9380	0
538	20240708	113900	200440800	9380	9380	9380	9380	0
539	20240708	113800	200440800	9380	9380	9380	9380	0
540	20240708	113700	200440800	9380	9380	9380	9380	0
541	20240708	113600	200440800	9380	9350	9380	9350	100
542	20240708	113500	199502920	9350	9350	9350	9350	0
543	20240708	113400	199502920	9350	9350	9350	9350	0
544	20240708	113300	199502920	9350	9350	9350	9350	0
545	20240708	113200	199502920	9350	9350	9350	9350	0
546	20240708	113100	199502920	9350	9350	9350	9350	0
547	20240708	113000	199502920	9350	9350	9350	9350	0
548	20240708	112900	199502920	9350	9350	9350	9350	0
549	20240708	112800	199502920	9350	9350	9350	9350	0
550	20240708	112700	199502920	9350	9350	9350	9350	0
551	20240708	112600	199502920	9350	9350	9350	9350	0
552	20240708	112500	199502920	9350	9350	9350	9350	0
553	20240708	112400	199502920	9350	9350	9350	9350	0
554	20240708	112300	199502920	9350	9350	9350	9350	3129
555	20240708	112200	170246770	9350	9350	9350	9350	24
556	20240708	112100	170022370	9350	9350	9350	9350	0
557	20240708	112000	170022370	9350	9350	9350	9350	269
558	20240708	111900	167507220	9350	9350	9350	9350	1
559	20240708	111800	167497870	9350	9350	9350	9350	0
560	20240708	111700	167497870	9350	9350	9350	9350	0
561	20240708	111600	167497870	9350	9350	9350	9350	0
562	20240708	111500	167497870	9350	9350	9350	9350	0
563	20240708	111400	167497870	9350	9350	9350	9350	0
564	20240708	111300	167497870	9350	9350	9350	9350	0
565	20240708	111200	167497870	9350	9350	9350	9350	0
566	20240708	111100	167497870	9350	9350	9350	9350	10
567	20240708	111000	167404370	9360	9360	9360	9360	0
568	20240708	110900	167404370	9360	9360	9360	9360	0
569	20240708	110800	167404370	9360	9360	9360	9360	0
570	20240708	110700	167404370	9360	9360	9360	9360	0
571	20240708	110600	167404370	9360	9360	9360	9360	0
572	20240708	110500	167404370	9360	9360	9360	9360	1
573	20240708	110400	167395010	9380	9380	9380	9380	1
574	20240708	110300	167385630	9340	9340	9340	9340	103
575	20240708	110200	166423610	9340	9400	9400	9340	1014
576	20240708	110100	156951370	9350	9370	9400	9350	442
577	20240708	110000	152818230	9360	9370	9370	9360	14
578	20240708	105900	152687100	9400	9380	9410	9380	6
579	20240708	105800	152630750	9410	9380	9410	9370	15
580	20240708	105700	152490060	9410	9410	9410	9370	17
581	20240708	105600	152330400	9370	9420	9420	9370	12
582	20240708	105500	152217660	9420	9420	9420	9420	0
583	20240708	105400	152217660	9420	9420	9420	9420	0
584	20240708	105300	152217660	9420	9420	9420	9420	0
585	20240708	105200	152217660	9420	9420	9420	9420	0
586	20240708	105100	152217660	9420	9420	9420	9420	0
587	20240708	105000	152217660	9420	9420	9420	9380	17
588	20240708	104900	152057790	9380	9420	9430	9370	26
589	20240708	104800	151813510	9370	9410	9420	9370	22
590	20240708	104700	151606900	9370	9380	9410	9360	21
591	20240708	104600	151409860	9410	9370	9410	9370	14
592	20240708	104500	151278360	9410	9360	9410	9360	10
593	20240708	104400	151184500	9410	9410	9410	9410	0
594	20240708	104300	151184500	9410	9410	9410	9410	0
595	20240708	104200	151184500	9410	9400	9410	9380	9
596	20240708	104100	151099900	9410	9390	9410	9390	1600
597	20240708	104000	136055230	9390	9390	9390	9390	0
598	20240708	103900	136055230	9390	9360	9390	9360	52
599	20240708	103800	135567010	9390	9380	9390	9360	13
600	20240708	103700	135445160	9360	9360	9400	9360	11
601	20240708	103600	135342030	9390	9400	9400	9350	13
602	20240708	103500	135220120	9350	9380	9400	9350	23
603	20240708	103400	135004340	9350	9400	9400	9350	16
604	20240708	103300	134854390	9350	9350	9400	9340	1147
605	20240708	103200	124140890	9390	9340	9400	9340	607
606	20240708	103100	118471130	9340	9340	9340	9340	0
607	20240708	103000	118471130	9340	9340	9340	9340	0
608	20240708	102900	118471130	9340	9340	9340	9340	0
609	20240708	102800	118471130	9340	9340	9340	9340	0
610	20240708	102700	118471130	9340	9340	9340	9340	0
611	20240708	102600	118471130	9340	9340	9340	9340	0
612	20240708	102500	118471130	9340	9340	9340	9340	0
613	20240708	102400	118471130	9340	9340	9340	9340	0
614	20240708	102300	118471130	9340	9340	9340	9340	93
615	20240708	102200	117602510	9340	9350	9350	9340	13
616	20240708	102100	117481060	9380	9350	9380	9350	5
617	20240708	102000	117434280	9360	9360	9360	9360	2
618	20240708	101900	117415560	9360	9360	9360	9360	0
619	20240708	101800	117415560	9360	9400	9400	9350	127
620	20240708	101700	116226630	9350	9350	9400	9350	17
621	20240708	101600	116067310	9390	9350	9400	9350	26
622	20240708	101500	115823590	9400	9350	9400	9350	1001
623	20240708	101400	106436940	9350	9350	9350	9350	0
624	20240708	101300	106436940	9350	9350	9350	9350	1
625	20240708	101200	106427590	9340	9330	9340	9330	1999
626	20240708	101100	87757550	9330	9330	9330	9330	0
627	20240708	101000	87757550	9330	9330	9330	9330	6
628	20240708	100900	87701570	9330	9330	9330	9330	0
629	20240708	100800	87701570	9330	9330	9330	9330	1
630	20240708	100700	87692240	9330	9330	9330	9330	0
631	20240708	100600	87692240	9330	9330	9330	9330	6
632	20240708	100500	87636260	9250	9310	9310	9250	2
633	20240708	100400	87617700	9330	9330	9330	9330	0
634	20240708	100300	87617700	9330	9330	9330	9330	1
635	20240708	100200	87608370	9340	9260	9340	9260	1503
636	20240708	100100	73584700	9270	9270	9270	9270	1
637	20240708	100000	73575430	9290	9290	9290	9290	0
638	20240708	095900	73575430	9290	9230	9290	9220	1001
639	20240708	095800	64277790	9220	9280	9280	9220	75
640	20240708	095700	63586090	9300	9300	9300	9300	0
641	20240708	095600	63586090	9300	9300	9300	9300	0
642	20240708	095500	63586090	9300	9270	9300	9270	7
643	20240708	095400	63521090	9300	9260	9300	9260	2
644	20240708	095300	63502530	9300	9260	9310	9260	28
645	20240708	095200	63242640	9300	9310	9310	9260	23
646	20240708	095100	63029100	9260	9340	9340	9260	11
647	20240708	095000	62926880	9320	9220	9320	9220	2027
648	20240708	094900	44041120	9260	9250	9290	9200	227
649	20240708	094800	41936400	9200	9200	9260	9200	2126
650	20240708	094700	22257570	9210	9250	9250	9210	4
651	20240708	094600	22220660	9200	9200	9250	9200	297
652	20240708	094500	19476590	9240	9200	9240	9200	2
653	20240708	094400	19458150	9200	9190	9250	9190	3
654	20240708	094300	19430510	9240	9240	9240	9240	0
655	20240708	094200	19430510	9240	9180	9240	9180	2
656	20240708	094100	19412090	9240	9250	9250	9190	11
657	20240708	094000	19310650	9200	9190	9250	9190	19
658	20240708	093900	19135500	9200	9230	9230	9200	2
659	20240708	093800	19117070	9280	9280	9280	9280	0
660	20240708	093700	19117070	9280	9280	9280	9280	0
661	20240708	093600	19117070	9280	9280	9280	9280	0
662	20240708	093500	19117070	9280	9190	9290	9180	117
663	20240708	093400	18041450	9180	9180	9180	9180	2
664	20240708	093300	18023090	9180	9170	9180	9170	2
665	20240708	093200	18004740	9180	9160	9180	9160	34
666	20240708	093100	17693100	9180	9180	9180	9180	2
667	20240708	093000	17674740	9140	9140	9140	9140	0
668	20240708	092900	17674740	9140	9140	9140	9140	20
669	20240708	092800	17491940	9140	9180	9180	9130	115
670	20240708	092700	16440850	9140	9130	9180	9130	296
671	20240708	092600	13738220	9130	9130	9180	9130	11
672	20240708	092500	13637560	9170	9170	9170	9130	21
673	20240708	092400	13445600	9140	9140	9180	9140	7
674	20240708	092300	13381530	9180	9130	9180	9130	29
675	20240708	092200	13116140	9180	9180	9180	9130	15
676	20240708	092100	12978820	9130	9170	9190	9130	130
677	20240708	092000	11784580	9190	9200	9200	9190	96
678	20240708	091900	10902290	9200	9210	9210	9200	203
679	20240708	091800	9033500	9270	9220	9270	9210	297
680	20240708	091700	6296440	9280	9240	9280	9230	7
681	20240708	091600	6231660	9290	9280	9290	9280	106
682	20240708	091500	5247970	9280	9220	9280	9220	209
683	20240708	091400	3319090	9230	9230	9230	9230	0
684	20240708	091300	3319090	9230	9230	9230	9230	1
685	20240708	091200	3309860	9200	9190	9200	9190	20
686	20240708	091100	3125950	9190	9190	9190	9190	0
687	20240708	091000	3125950	9190	9190	9190	9190	0
688	20240708	090900	3125950	9190	9190	9190	9190	63
689	20240708	090800	2546980	9190	9180	9190	9180	100
690	20240708	090700	1628680	9100	9100	9100	9100	0
691	20240708	090600	1628680	9100	9100	9100	9100	0
692	20240708	090500	1628680	9100	9100	9100	9100	0
693	20240708	090400	1628680	9100	9100	9100	9100	12
694	20240708	090300	1519480	9100	9100	9100	9100	0
695	20240708	090200	1519480	9100	9180	9180	9100	61
696	20240708	090100	963900	9180	9180	9180	9180	0
697	20240708	090000	963900	9180	9180	9180	9180	105