KissMeData/186230/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	204000	577932240	9600	9600	9600	9600	873
3	20240704	203900	577932240	9600	9600	9600	9600	0
4	20240704	203800	577932240	9600	9600	9600	9600	0
5	20240704	203700	577932240	9600	9600	9600	9600	0
6	20240704	203600	577932240	9600	9600	9600	9600	0
7	20240704	203500	577932240	9600	9600	9600	9600	0
8	20240704	203400	577932240	9600	9600	9600	9600	0
9	20240704	203300	577932240	9600	9600	9600	9600	0
10	20240704	203200	577932240	9600	9600	9600	9600	0
11	20240704	203100	577932240	9600	9600	9600	9600	0
12	20240704	203000	577932240	9600	9600	9600	9600	0
13	20240704	202900	577932240	9600	9600	9600	9600	0
14	20240704	202800	577932240	9600	9600	9600	9600	0
15	20240704	202700	577932240	9600	9600	9600	9600	0
16	20240704	202600	577932240	9600	9600	9600	9600	0
17	20240704	202500	577932240	9600	9600	9600	9600	0
18	20240704	202400	577932240	9600	9600	9600	9600	0
19	20240704	202300	577932240	9600	9600	9600	9600	0
20	20240704	202200	577932240	9600	9600	9600	9600	0
21	20240704	202100	577932240	9600	9600	9600	9600	0
22	20240704	202000	577932240	9600	9600	9600	9600	0
23	20240704	201900	577932240	9600	9600	9600	9600	0
24	20240704	201800	577932240	9600	9600	9600	9600	0
25	20240704	201700	577932240	9600	9600	9600	9600	0
26	20240704	201600	577932240	9600	9600	9600	9600	0
27	20240704	201500	577932240	9600	9600	9600	9600	0
28	20240704	201400	577932240	9600	9600	9600	9600	0
29	20240704	201300	577932240	9600	9600	9600	9600	0
30	20240704	201200	577932240	9600	9600	9600	9600	0
31	20240704	201100	577932240	9600	9600	9600	9600	0
32	20240704	201000	577932240	9600	9600	9600	9600	873
33	20240704	200900	577932240	9600	9600	9600	9600	0
34	20240704	200800	577932240	9600	9600	9600	9600	0
35	20240704	200700	577932240	9600	9600	9600	9600	0
36	20240704	200600	577932240	9600	9600	9600	9600	0
37	20240704	200500	577932240	9600	9600	9600	9600	0
38	20240704	200400	577932240	9600	9600	9600	9600	0
39	20240704	200300	577932240	9600	9600	9600	9600	0
40	20240704	200200	577932240	9600	9600	9600	9600	0
41	20240704	200100	577932240	9600	9600	9600	9600	0
42	20240704	200000	577932240	9600	9600	9600	9600	0
43	20240704	195900	577932240	9600	9600	9600	9600	0
44	20240704	195800	577932240	9600	9600	9600	9600	0
45	20240704	195700	577932240	9600	9600	9600	9600	0
46	20240704	195600	577932240	9600	9600	9600	9600	0
47	20240704	195500	577932240	9600	9600	9600	9600	0
48	20240704	195400	577932240	9600	9600	9600	9600	0
49	20240704	195300	577932240	9600	9600	9600	9600	0
50	20240704	195200	577932240	9600	9600	9600	9600	0
51	20240704	195100	577932240	9600	9600	9600	9600	0
52	20240704	195000	577932240	9600	9600	9600	9600	0
53	20240704	194900	577932240	9600	9600	9600	9600	0
54	20240704	194800	577932240	9600	9600	9600	9600	0
55	20240704	194700	577932240	9600	9600	9600	9600	0
56	20240704	194600	577932240	9600	9600	9600	9600	0
57	20240704	194500	577932240	9600	9600	9600	9600	0
58	20240704	194400	577932240	9600	9600	9600	9600	0
59	20240704	194300	577932240	9600	9600	9600	9600	0
60	20240704	194200	577932240	9600	9600	9600	9600	0
61	20240704	194100	577932240	9600	9600	9600	9600	0
62	20240704	194000	577932240	9600	9600	9600	9600	873
63	20240704	193900	577932240	9600	9600	9600	9600	0
64	20240704	193800	577932240	9600	9600	9600	9600	0
65	20240704	193700	577932240	9600	9600	9600	9600	0
66	20240704	193600	577932240	9600	9600	9600	9600	0
67	20240704	193500	577932240	9600	9600	9600	9600	0
68	20240704	193400	577932240	9600	9600	9600	9600	0
69	20240704	193300	577932240	9600	9600	9600	9600	0
70	20240704	193200	577932240	9600	9600	9600	9600	0
71	20240704	193100	577932240	9600	9600	9600	9600	0
72	20240704	193000	577932240	9600	9600	9600	9600	0
73	20240704	192900	577932240	9600	9600	9600	9600	0
74	20240704	192800	577932240	9600	9600	9600	9600	0
75	20240704	192700	577932240	9600	9600	9600	9600	0
76	20240704	192600	577932240	9600	9600	9600	9600	0
77	20240704	192500	577932240	9600	9600	9600	9600	0
78	20240704	192400	577932240	9600	9600	9600	9600	0
79	20240704	192300	577932240	9600	9600	9600	9600	0
80	20240704	192200	577932240	9600	9600	9600	9600	0
81	20240704	192100	577932240	9600	9600	9600	9600	0
82	20240704	192000	577932240	9600	9600	9600	9600	0
83	20240704	191900	577932240	9600	9600	9600	9600	0
84	20240704	191800	577932240	9600	9600	9600	9600	0
85	20240704	191700	577932240	9600	9600	9600	9600	0
86	20240704	191600	577932240	9600	9600	9600	9600	0
87	20240704	191500	577932240	9600	9600	9600	9600	0
88	20240704	191400	577932240	9600	9600	9600	9600	0
89	20240704	191300	577932240	9600	9600	9600	9600	0
90	20240704	191200	577932240	9600	9600	9600	9600	0
91	20240704	191100	577932240	9600	9600	9600	9600	0
92	20240704	191000	577932240	9600	9600	9600	9600	873
93	20240704	190900	577932240	9600	9600	9600	9600	0
94	20240704	190800	577932240	9600	9600	9600	9600	0
95	20240704	190700	577932240	9600	9600	9600	9600	0
96	20240704	190600	577932240	9600	9600	9600	9600	0
97	20240704	190500	577932240	9600	9600	9600	9600	0
98	20240704	190400	577932240	9600	9600	9600	9600	0
99	20240704	190300	577932240	9600	9600	9600	9600	0
100	20240704	190200	577932240	9600	9600	9600	9600	0
101	20240704	190100	577932240	9600	9600	9600	9600	0
102	20240704	190000	577932240	9600	9600	9600	9600	0
103	20240704	185900	577932240	9600	9600	9600	9600	0
104	20240704	185800	577932240	9600	9600	9600	9600	0
105	20240704	185700	577932240	9600	9600	9600	9600	0
106	20240704	185600	577932240	9600	9600	9600	9600	0
107	20240704	185500	577932240	9600	9600	9600	9600	0
108	20240704	185400	577932240	9600	9600	9600	9600	0
109	20240704	185300	577932240	9600	9600	9600	9600	0
110	20240704	185200	577932240	9600	9600	9600	9600	0
111	20240704	185100	577932240	9600	9600	9600	9600	0
112	20240704	185000	577932240	9600	9600	9600	9600	0
113	20240704	184900	577932240	9600	9600	9600	9600	0
114	20240704	184800	577932240	9600	9600	9600	9600	0
115	20240704	184700	577932240	9600	9600	9600	9600	0
116	20240704	184600	577932240	9600	9600	9600	9600	0
117	20240704	184500	577932240	9600	9600	9600	9600	0
118	20240704	184400	577932240	9600	9600	9600	9600	0
119	20240704	184300	577932240	9600	9600	9600	9600	0
120	20240704	184200	577932240	9600	9600	9600	9600	0
121	20240704	184100	577932240	9600	9600	9600	9600	0
122	20240704	184000	577932240	9600	9600	9600	9600	873
123	20240704	183900	577932240	9600	9600	9600	9600	0
124	20240704	183800	577932240	9600	9600	9600	9600	0
125	20240704	183700	577932240	9600	9600	9600	9600	0
126	20240704	183600	577932240	9600	9600	9600	9600	0
127	20240704	183500	577932240	9600	9600	9600	9600	0
128	20240704	183400	577932240	9600	9600	9600	9600	0
129	20240704	183300	577932240	9600	9600	9600	9600	0
130	20240704	183200	577932240	9600	9600	9600	9600	0
131	20240704	183100	577932240	9600	9600	9600	9600	0
132	20240704	183000	577932240	9600	9600	9600	9600	0
133	20240704	182900	577932240	9600	9600	9600	9600	0
134	20240704	182800	577932240	9600	9600	9600	9600	0
135	20240704	182700	577932240	9600	9600	9600	9600	0
136	20240704	182600	577932240	9600	9600	9600	9600	0
137	20240704	182500	577932240	9600	9600	9600	9600	0
138	20240704	182400	577932240	9600	9600	9600	9600	0
139	20240704	182300	577932240	9600	9600	9600	9600	0
140	20240704	182200	577932240	9600	9600	9600	9600	0
141	20240704	182100	577932240	9600	9600	9600	9600	0
142	20240704	182000	577932240	9600	9600	9600	9600	0
143	20240704	181900	577932240	9600	9600	9600	9600	0
144	20240704	181800	577932240	9600	9600	9600	9600	0
145	20240704	181700	577932240	9600	9600	9600	9600	0
146	20240704	181600	577932240	9600	9600	9600	9600	0
147	20240704	181500	577932240	9600	9600	9600	9600	0
148	20240704	181400	577932240	9600	9600	9600	9600	0
149	20240704	181300	577932240	9600	9600	9600	9600	0
150	20240704	181200	577932240	9600	9600	9600	9600	0
151	20240704	181100	577932240	9600	9600	9600	9600	0
152	20240704	181000	577932240	9600	9600	9600	9600	873
153	20240704	180900	577932240	9600	9600	9600	9600	0
154	20240704	180800	577932240	9600	9600	9600	9600	0
155	20240704	180700	577932240	9600	9600	9600	9600	0
156	20240704	180600	577932240	9600	9600	9600	9600	0
157	20240704	180500	577932240	9600	9600	9600	9600	0
158	20240704	180400	577932240	9600	9600	9600	9600	0
159	20240704	180300	577932240	9600	9600	9600	9600	0
160	20240704	180200	577932240	9600	9600	9600	9600	0
161	20240704	180100	577932240	9600	9600	9600	9600	0
162	20240704	180000	577932240	9600	9600	9600	9600	0
163	20240704	175900	577932240	9600	9600	9600	9600	0
164	20240704	175800	577932240	9600	9600	9600	9600	0
165	20240704	175700	577932240	9600	9600	9600	9600	0
166	20240704	175600	577932240	9600	9600	9600	9600	0
167	20240704	175500	577932240	9600	9600	9600	9600	0
168	20240704	175400	577932240	9600	9600	9600	9600	0
169	20240704	175300	577932240	9600	9600	9600	9600	0
170	20240704	175200	577932240	9600	9600	9600	9600	0
171	20240704	175100	577932240	9600	9600	9600	9600	0
172	20240704	175000	577932240	9600	9600	9600	9600	0
173	20240704	174900	577932240	9600	9600	9600	9600	0
174	20240704	174800	577932240	9600	9600	9600	9600	0
175	20240704	174700	577932240	9600	9600	9600	9600	0
176	20240704	174600	577932240	9600	9600	9600	9600	0
177	20240704	174500	577932240	9600	9600	9600	9600	0
178	20240704	174400	577932240	9600	9600	9600	9600	0
179	20240704	174300	577932240	9600	9600	9600	9600	0
180	20240704	174200	577932240	9600	9600	9600	9600	0
181	20240704	174100	577932240	9600	9600	9600	9600	0
182	20240704	174000	577932240	9600	9600	9600	9600	873
183	20240704	173900	577932240	9600	9600	9600	9600	0
184	20240704	173800	577932240	9600	9600	9600	9600	0
185	20240704	173700	577932240	9600	9600	9600	9600	0
186	20240704	173600	577932240	9600	9600	9600	9600	0
187	20240704	173500	577932240	9600	9600	9600	9600	0
188	20240704	173400	577932240	9600	9600	9600	9600	0
189	20240704	173300	577932240	9600	9600	9600	9600	0
190	20240704	173200	577932240	9600	9600	9600	9600	0
191	20240704	173100	577932240	9600	9600	9600	9600	0
192	20240704	173000	577932240	9600	9600	9600	9600	0
193	20240704	172900	577932240	9600	9600	9600	9600	0
194	20240704	172800	577932240	9600	9600	9600	9600	0
195	20240704	172700	577932240	9600	9600	9600	9600	0
196	20240704	172600	577932240	9600	9600	9600	9600	0
197	20240704	172500	577932240	9600	9600	9600	9600	0
198	20240704	172400	577932240	9600	9600	9600	9600	0
199	20240704	172300	577932240	9600	9600	9600	9600	0
200	20240704	172200	577932240	9600	9600	9600	9600	0
201	20240704	172100	577932240	9600	9600	9600	9600	0
202	20240704	172000	577932240	9600	9600	9600	9600	0
203	20240704	171900	577932240	9600	9600	9600	9600	0
204	20240704	171800	577932240	9600	9600	9600	9600	0
205	20240704	171700	577932240	9600	9600	9600	9600	0
206	20240704	171600	577932240	9600	9600	9600	9600	0
207	20240704	171500	577932240	9600	9600	9600	9600	0
208	20240704	171400	577932240	9600	9600	9600	9600	0
209	20240704	171300	577932240	9600	9600	9600	9600	0
210	20240704	171200	577932240	9600	9600	9600	9600	0
211	20240704	171100	577932240	9600	9600	9600	9600	0
212	20240704	171000	577932240	9600	9600	9600	9600	873
213	20240704	170900	577932240	9600	9600	9600	9600	0
214	20240704	170800	577932240	9600	9600	9600	9600	0
215	20240704	170700	577932240	9600	9600	9600	9600	0
216	20240704	170600	577932240	9600	9600	9600	9600	0
217	20240704	170500	577932240	9600	9600	9600	9600	0
218	20240704	170400	577932240	9600	9600	9600	9600	0
219	20240704	170300	577932240	9600	9600	9600	9600	0
220	20240704	170200	577932240	9600	9600	9600	9600	0
221	20240704	170100	577932240	9600	9600	9600	9600	0
222	20240704	170000	577932240	9600	9600	9600	9600	0
223	20240704	165900	577932240	9600	9600	9600	9600	0
224	20240704	165800	577932240	9600	9600	9600	9600	0
225	20240704	165700	577932240	9600	9600	9600	9600	0
226	20240704	165600	577932240	9600	9600	9600	9600	0
227	20240704	165500	577932240	9600	9600	9600	9600	0
228	20240704	165400	577932240	9600	9600	9600	9600	0
229	20240704	165300	577932240	9600	9600	9600	9600	0
230	20240704	165200	577932240	9600	9600	9600	9600	0
231	20240704	165100	577932240	9600	9600	9600	9600	0
232	20240704	165000	577932240	9600	9600	9600	9600	0
233	20240704	164900	577932240	9600	9600	9600	9600	0
234	20240704	164800	577932240	9600	9600	9600	9600	0
235	20240704	164700	577932240	9600	9600	9600	9600	0
236	20240704	164600	577932240	9600	9600	9600	9600	0
237	20240704	164500	577932240	9600	9600	9600	9600	0
238	20240704	164400	577932240	9600	9600	9600	9600	0
239	20240704	164300	577932240	9600	9600	9600	9600	0
240	20240704	164200	577932240	9600	9600	9600	9600	0
241	20240704	164100	577932240	9600	9600	9600	9600	0
242	20240704	164000	577932240	9600	9600	9600	9600	873
243	20240704	163900	577932240	9600	9600	9600	9600	0
244	20240704	163800	577932240	9600	9600	9600	9600	0
245	20240704	163700	577932240	9600	9600	9600	9600	0
246	20240704	163600	577932240	9600	9600	9600	9600	0
247	20240704	163500	577932240	9600	9600	9600	9600	0
248	20240704	163400	577932240	9600	9600	9600	9600	0
249	20240704	163300	577932240	9600	9600	9600	9600	0
250	20240704	163200	577932240	9600	9600	9600	9600	0
251	20240704	163100	577932240	9600	9600	9600	9600	0
252	20240704	163000	577932240	9600	9600	9600	9600	0
253	20240704	162900	577932240	9600	9600	9600	9600	0
254	20240704	162800	577932240	9600	9600	9600	9600	0
255	20240704	162700	577932240	9600	9600	9600	9600	0
256	20240704	162600	577932240	9600	9600	9600	9600	0
257	20240704	162500	577932240	9600	9600	9600	9600	0
258	20240704	162400	577932240	9600	9600	9600	9600	0
259	20240704	162300	577932240	9600	9600	9600	9600	0
260	20240704	162200	577932240	9600	9600	9600	9600	0
261	20240704	162100	577932240	9600	9600	9600	9600	0
262	20240704	162000	577932240	9600	9600	9600	9600	0
263	20240704	161900	577932240	9600	9600	9600	9600	0
264	20240704	161800	577932240	9600	9600	9600	9600	0
265	20240704	161700	577932240	9600	9600	9600	9600	0
266	20240704	161600	577932240	9600	9600	9600	9600	0
267	20240704	161500	577932240	9600	9600	9600	9600	0
268	20240704	161400	577932240	9600	9600	9600	9600	0
269	20240704	161300	577932240	9600	9600	9600	9600	0
270	20240704	161200	577932240	9600	9600	9600	9600	0
271	20240704	161100	577932240	9600	9600	9600	9600	0
272	20240704	161000	577932240	9600	9600	9600	9600	873
273	20240704	160900	577932240	9600	9600	9600	9600	0
274	20240704	160800	577932240	9600	9600	9600	9600	0
275	20240704	160700	577932240	9600	9600	9600	9600	0
276	20240704	160600	577932240	9600	9600	9600	9600	0
277	20240704	160500	577932240	9600	9600	9600	9600	0
278	20240704	160400	577932240	9600	9600	9600	9600	0
279	20240704	160300	577932240	9600	9600	9600	9600	0
280	20240704	160200	577932240	9600	9600	9600	9600	0
281	20240704	160100	577932240	9600	9600	9600	9600	0
282	20240704	160000	577932240	9600	9600	9600	9600	0
283	20240704	155900	577932240	9600	9600	9600	9600	0
284	20240704	155800	577932240	9600	9600	9600	9600	0
285	20240704	155700	577932240	9600	9600	9600	9600	0
286	20240704	155600	577932240	9600	9600	9600	9600	0
287	20240704	155500	577932240	9600	9600	9600	9600	0
288	20240704	155400	577932240	9600	9600	9600	9600	0
289	20240704	155300	577932240	9600	9600	9600	9600	0
290	20240704	155200	577932240	9600	9600	9600	9600	0
291	20240704	155100	577932240	9600	9600	9600	9600	0
292	20240704	155000	577932240	9600	9600	9600	9600	0
293	20240704	154900	577932240	9600	9600	9600	9600	0
294	20240704	154800	577932240	9600	9600	9600	9600	0
295	20240704	154700	577932240	9600	9600	9600	9600	0
296	20240704	154600	577932240	9600	9600	9600	9600	0
297	20240704	154500	577932240	9600	9600	9600	9600	0
298	20240704	154400	577932240	9600	9600	9600	9600	0
299	20240704	154300	577932240	9600	9600	9600	9600	0
300	20240704	154200	577932240	9600	9600	9600	9600	0
301	20240704	154100	577932240	9600	9600	9600	9600	0
302	20240704	154000	577932240	9600	9600	9600	9600	873
303	20240704	153900	577932240	9600	9600	9600	9600	0
304	20240704	153800	577932240	9600	9600	9600	9600	0
305	20240704	153700	577932240	9600	9600	9600	9600	0
306	20240704	153600	577932240	9600	9600	9600	9600	0
307	20240704	153500	577932240	9600	9600	9600	9600	0
308	20240704	153400	577932240	9600	9600	9600	9600	0
309	20240704	153300	577932240	9600	9600	9600	9600	0
310	20240704	153200	577932240	9600	9600	9600	9600	0
311	20240704	153100	577932240	9600	9600	9600	9600	0
312	20240704	153000	577932240	9600	9600	9600	9600	873
313	20240704	152900	569551440	9630	9630	9630	9630	0
314	20240704	152800	569551440	9630	9630	9630	9630	0
315	20240704	152700	569551440	9630	9630	9630	9630	0
316	20240704	152600	569551440	9630	9630	9630	9630	0
317	20240704	152500	569551440	9630	9630	9630	9630	0
318	20240704	152400	569551440	9630	9630	9630	9630	0
319	20240704	152300	569551440	9630	9630	9630	9630	0
320	20240704	152200	569551440	9630	9630	9630	9630	0
321	20240704	152100	569551440	9630	9630	9630	9630	0
322	20240704	152000	569551440	9630	9630	9630	9630	0
323	20240704	151900	569551440	9630	9620	9640	9620	727
324	20240704	151800	562548010	9620	9620	9620	9620	1
325	20240704	151700	562538390	9620	9620	9620	9620	15
326	20240704	151600	562394090	9620	9620	9620	9620	50
327	20240704	151500	561913090	9620	9620	9620	9620	313
328	20240704	151400	558902030	9620	9620	9620	9620	0
329	20240704	151300	558902030	9620	9610	9620	9610	116
330	20240704	151200	557787260	9620	9620	9620	9620	150
331	20240704	151100	556344260	9620	9620	9620	9620	104
332	20240704	151000	555343780	9610	9610	9610	9610	48
333	20240704	150900	554882500	9620	9620	9620	9620	520
334	20240704	150800	549880100	9620	9620	9620	9620	0
335	20240704	150700	549880100	9620	9620	9620	9620	0
336	20240704	150600	549880100	9620	9620	9620	9620	0
337	20240704	150500	549880100	9620	9620	9620	9620	1
338	20240704	150400	549870480	9610	9620	9620	9610	790
339	20240704	150300	542278570	9620	9610	9620	9610	334
340	20240704	150200	539068600	9610	9610	9610	9610	0
341	20240704	150100	539068600	9610	9610	9610	9610	0
342	20240704	150000	539068600	9610	9600	9610	9600	24
343	20240704	145900	538838190	9600	9610	9610	9600	18
344	20240704	145800	538665290	9610	9610	9610	9610	9
345	20240704	145700	538578800	9610	9610	9610	9610	0
346	20240704	145600	538578800	9610	9610	9610	9610	3
347	20240704	145500	538549970	9610	9600	9610	9600	85
348	20240704	145400	537733920	9610	9610	9610	9610	1
349	20240704	145300	537724310	9600	9600	9600	9600	10
350	20240704	145200	537628310	9610	9610	9610	9610	0
351	20240704	145100	537628310	9610	9610	9610	9610	1
352	20240704	145000	537618700	9620	9620	9620	9620	5
353	20240704	144900	537570600	9620	9610	9620	9610	16
354	20240704	144800	537416830	9610	9610	9630	9610	123
355	20240704	144700	536234770	9620	9630	9630	9620	2
356	20240704	144600	536215520	9640	9620	9640	9620	22
357	20240704	144500	536003690	9620	9630	9630	9620	257
358	20240704	144400	533531240	9630	9630	9630	9630	0
359	20240704	144300	533531240	9630	9630	9630	9630	0
360	20240704	144200	533531240	9630	9630	9630	9630	0
361	20240704	144100	533531240	9630	9630	9630	9630	0
362	20240704	144000	533531240	9630	9630	9630	9630	30
363	20240704	143900	533242340	9620	9630	9630	9620	73
364	20240704	143800	532539630	9620	9620	9620	9620	15
365	20240704	143700	532395330	9620	9620	9620	9620	1
366	20240704	143600	532385710	9630	9630	9630	9630	22
367	20240704	143500	532173850	9640	9640	9640	9640	37
368	20240704	143400	531817170	9650	9650	9650	9650	40
369	20240704	143300	531431170	9650	9650	9650	9650	7
370	20240704	143200	531363620	9650	9640	9650	9640	404
371	20240704	143100	527465880	9630	9630	9630	9630	1
372	20240704	143000	527456250	9630	9630	9630	9630	2
373	20240704	142900	527436990	9640	9630	9640	9630	2
374	20240704	142800	527417720	9630	9630	9630	9630	1
375	20240704	142700	527408090	9640	9630	9640	9630	102
376	20240704	142600	526425820	9630	9630	9630	9630	62
377	20240704	142500	525828760	9640	9640	9640	9640	1
378	20240704	142400	525819120	9630	9630	9630	9630	3
379	20240704	142300	525790230	9640	9630	9640	9630	37
380	20240704	142200	525433900	9630	9620	9630	9620	510
381	20240704	142100	520522680	9620	9600	9620	9600	796
382	20240704	142000	512871150	9600	9600	9600	9600	6
383	20240704	141900	512813550	9600	9600	9600	9600	18
384	20240704	141800	512640750	9610	9620	9620	9590	21
385	20240704	141700	512439290	9590	9610	9610	9590	965
386	20240704	141600	503175920	9620	9610	9620	9600	171
387	20240704	141500	501532900	9630	9610	9630	9610	181
388	20240704	141400	499793460	9600	9610	9610	9600	60
389	20240704	141300	499217360	9610	9620	9620	9610	1804
390	20240704	141200	481871410	9620	9620	9620	9620	11
391	20240704	141100	481765590	9620	9620	9620	9620	134
392	20240704	141000	480476510	9630	9630	9630	9630	5
393	20240704	140900	480428360	9630	9620	9630	9620	96
394	20240704	140800	479504830	9620	9620	9620	9620	312
395	20240704	140700	476503390	9620	9620	9630	9610	61
396	20240704	140600	475916920	9610	9610	9610	9600	61
397	20240704	140500	475331110	9610	9610	9610	9600	52
398	20240704	140400	474831790	9620	9620	9620	9620	0
399	20240704	140300	474831790	9620	9620	9620	9620	3
400	20240704	140200	474802930	9620	9610	9620	9600	132
401	20240704	140100	473535660	9620	9620	9620	9620	0
402	20240704	140000	473535660	9620	9620	9620	9620	1
403	20240704	135900	473526040	9630	9610	9630	9610	41
404	20240704	135800	473132010	9610	9600	9610	9600	131
405	20240704	135700	471874010	9610	9610	9610	9610	106
406	20240704	135600	470855350	9610	9600	9610	9600	249
407	20240704	135500	468464440	9590	9590	9590	9590	115
408	20240704	135400	467361590	9600	9600	9600	9600	336
409	20240704	135300	464135990	9600	9600	9600	9600	184
410	20240704	135200	462369590	9610	9610	9610	9610	1
411	20240704	135100	462359980	9610	9620	9620	9610	302
412	20240704	135000	459454750	9630	9630	9630	9630	0
413	20240704	134900	459454750	9630	9630	9630	9630	0
414	20240704	134800	459454750	9630	9630	9630	9630	0
415	20240704	134700	459454750	9630	9630	9630	9630	0
416	20240704	134600	459454750	9630	9630	9630	9630	0
417	20240704	134500	459454750	9630	9630	9630	9630	2
418	20240704	134400	459435490	9640	9620	9640	9600	970
419	20240704	134300	450113340	9610	9610	9610	9610	131
420	20240704	134200	448854430	9620	9620	9620	9620	184
421	20240704	134100	447084350	9620	9620	9620	9620	0
422	20240704	134000	447084350	9620	9620	9620	9620	0
423	20240704	133900	447084350	9620	9620	9620	9620	1
424	20240704	133800	447074730	9610	9610	9610	9600	133
425	20240704	133700	445796610	9610	9610	9610	9600	56
426	20240704	133600	445258960	9610	9610	9610	9610	19
427	20240704	133500	445076370	9610	9610	9610	9610	63
428	20240704	133400	444470940	9620	9620	9620	9620	2
429	20240704	133300	444451700	9620	9620	9620	9620	0
430	20240704	133200	444451700	9620	9620	9620	9610	172
431	20240704	133100	442798760	9610	9610	9610	9610	207
432	20240704	133000	440809490	9610	9610	9610	9610	147
433	20240704	132900	439396820	9620	9650	9650	9620	1072
434	20240704	132800	429072070	9650	9640	9670	9640	547
435	20240704	132700	423793400	9640	9630	9640	9620	42
436	20240704	132600	423389000	9630	9620	9630	9620	11
437	20240704	132500	423283170	9620	9630	9630	9620	33
438	20240704	132400	422965700	9640	9640	9640	9640	50
439	20240704	132300	422483700	9640	9630	9640	9630	23
440	20240704	132200	422262200	9630	9640	9640	9630	72
441	20240704	132100	421568130	9640	9640	9640	9640	14
442	20240704	132000	421433170	9640	9640	9640	9640	46
443	20240704	131900	420989730	9640	9650	9650	9640	152
444	20240704	131800	419522950	9650	9660	9660	9650	3
445	20240704	131700	419493990	9660	9660	9660	9660	352
446	20240704	131600	416093670	9660	9660	9660	9660	100
447	20240704	131500	415127670	9660	9660	9670	9660	33
448	20240704	131400	414808590	9660	9650	9660	9650	847
449	20240704	131300	406630370	9640	9640	9640	9640	64
450	20240704	131200	406013410	9640	9640	9640	9640	212
451	20240704	131100	403969730	9640	9630	9640	9630	122
452	20240704	131000	402794560	9630	9610	9630	9610	35
453	20240704	130900	402458160	9610	9610	9610	9610	17
454	20240704	130800	402294790	9610	9610	9610	9610	56
455	20240704	130700	401756630	9610	9610	9610	9610	94
456	20240704	130600	400853290	9620	9610	9620	9610	91
457	20240704	130500	399978280	9610	9590	9620	9590	135
458	20240704	130400	398683570	9600	9600	9600	9600	1
459	20240704	130300	398673970	9610	9610	9610	9610	1
460	20240704	130200	398664360	9620	9620	9620	9620	0
461	20240704	130100	398664360	9620	9610	9620	9610	19
462	20240704	130000	398481750	9620	9620	9620	9620	0
463	20240704	125900	398481750	9620	9620	9620	9620	0
464	20240704	125800	398481750	9620	9620	9620	9620	100
465	20240704	125700	397519750	9620	9620	9620	9620	231
466	20240704	125600	395297530	9620	9610	9620	9610	64
467	20240704	125500	394682360	9600	9580	9600	9580	1522
468	20240704	125400	380075300	9580	9570	9580	9570	510
469	20240704	125300	375190400	9570	9570	9570	9570	196
470	20240704	125200	373314680	9570	9560	9570	9560	18
471	20240704	125100	373142510	9560	9570	9570	9560	32
472	20240704	125000	372836510	9570	9570	9570	9570	11
473	20240704	124900	372731240	9570	9570	9570	9560	50
474	20240704	124800	372252790	9570	9570	9570	9560	23
475	20240704	124700	372032700	9560	9560	9560	9560	9
476	20240704	124600	371946660	9560	9570	9570	9560	30
477	20240704	124500	371659710	9570	9570	9570	9570	0
478	20240704	124400	371659710	9570	9570	9570	9570	0
479	20240704	124300	371659710	9570	9570	9570	9570	1
480	20240704	124200	371650140	9570	9570	9570	9570	0
481	20240704	124100	371650140	9570	9570	9570	9570	1
482	20240704	124000	371640570	9580	9570	9580	9560	19
483	20240704	123900	371458850	9580	9570	9580	9570	27
484	20240704	123800	371200440	9570	9570	9570	9570	0
485	20240704	123700	371200440	9570	9570	9570	9570	33
486	20240704	123600	370884630	9570	9560	9570	9560	12
487	20240704	123500	370769890	9560	9570	9570	9560	35
488	20240704	123400	370434990	9570	9560	9570	9560	51
489	20240704	123300	369947300	9560	9560	9560	9560	2
490	20240704	123200	369928180	9560	9560	9560	9560	7
491	20240704	123100	369861260	9560	9560	9560	9560	22
492	20240704	123000	369650940	9570	9570	9570	9570	0
493	20240704	122900	369650940	9570	9560	9570	9560	125
494	20240704	122800	368455780	9560	9560	9560	9560	0
495	20240704	122700	368455780	9560	9560	9560	9560	2
496	20240704	122600	368436660	9550	9550	9550	9550	1
497	20240704	122500	368427110	9550	9550	9550	9550	4
498	20240704	122400	368388910	9550	9550	9550	9550	14
499	20240704	122300	368255210	9550	9530	9550	9530	12
500	20240704	122200	368140810	9540	9540	9540	9540	0
501	20240704	122100	368140810	9540	9540	9540	9540	0
502	20240704	122000	368140810	9540	9540	9540	9540	0
503	20240704	121900	368140810	9540	9540	9540	9540	1
504	20240704	121800	368131270	9540	9550	9550	9540	2
505	20240704	121700	368112180	9530	9540	9540	9530	5
506	20240704	121600	368064520	9530	9540	9540	9530	14
507	20240704	121500	367931090	9530	9530	9530	9530	47
508	20240704	121400	367483180	9550	9540	9550	9540	4
509	20240704	121300	367445010	9540	9540	9540	9540	11
510	20240704	121200	367340070	9540	9540	9540	9540	37
511	20240704	121100	366987090	9560	9560	9560	9560	154
512	20240704	121000	365514850	9560	9560	9560	9560	378
513	20240704	120900	361901170	9560	9560	9560	9560	0
514	20240704	120800	361901170	9560	9560	9560	9560	0
515	20240704	120700	361901170	9560	9560	9560	9560	1
516	20240704	120600	361891610	9560	9560	9560	9560	0
517	20240704	120500	361891610	9560	9560	9560	9560	0
518	20240704	120400	361891610	9560	9560	9560	9560	0
519	20240704	120300	361891610	9560	9570	9570	9560	2
520	20240704	120200	361872480	9580	9530	9580	9530	123
521	20240704	120100	360695730	9530	9530	9530	9530	6
522	20240704	120000	360638550	9520	9520	9520	9520	2
523	20240704	115900	360619510	9520	9520	9520	9520	0
524	20240704	115800	360619510	9520	9520	9520	9520	0
525	20240704	115700	360619510	9520	9520	9520	9520	1
526	20240704	115600	360609990	9520	9520	9520	9520	3
527	20240704	115500	360581430	9520	9520	9520	9520	2
528	20240704	115400	360562390	9520	9520	9520	9520	3
529	20240704	115300	360533830	9520	9520	9520	9520	11
530	20240704	115200	360429110	9530	9530	9530	9530	5
531	20240704	115100	360381460	9530	9530	9530	9530	12
532	20240704	115000	360267100	9530	9540	9540	9530	5
533	20240704	114900	360219430	9540	9550	9550	9540	3
534	20240704	114800	360190800	9560	9530	9560	9530	35
535	20240704	114700	359857100	9530	9540	9540	9530	14
536	20240704	114600	359723670	9530	9530	9530	9530	9
537	20240704	114500	359637900	9530	9540	9540	9530	30
538	20240704	114400	359351990	9540	9540	9540	9540	0
539	20240704	114300	359351990	9540	9550	9550	9540	2
540	20240704	114200	359332900	9550	9540	9560	9540	120
541	20240704	114100	358186490	9540	9520	9540	9520	34
542	20240704	114000	357862790	9520	9520	9520	9520	0
543	20240704	113900	357862790	9520	9520	9520	9520	11
544	20240704	113800	357758070	9520	9520	9520	9520	0
545	20240704	113700	357758070	9520	9520	9520	9520	0
546	20240704	113600	357758070	9520	9500	9520	9500	62
547	20240704	113500	357169050	9500	9500	9500	9500	5
548	20240704	113400	357121550	9500	9480	9500	9480	168
549	20240704	113300	355527210	9470	9480	9480	9470	78
550	20240704	113200	354788300	9470	9470	9470	9470	285
551	20240704	113100	352089350	9470	9470	9470	9470	84
552	20240704	113000	351293870	9470	9440	9470	9430	187
553	20240704	112900	349529430	9430	9440	9440	9430	272
554	20240704	112800	346962600	9440	9440	9440	9440	67
555	20240704	112700	346330120	9440	9440	9440	9440	115
556	20240704	112600	345244520	9450	9450	9450	9450	104
557	20240704	112500	344261720	9450	9450	9450	9450	222
558	20240704	112400	342163820	9450	9460	9460	9450	461
559	20240704	112300	337807350	9450	9450	9450	9450	74
560	20240704	112200	337108050	9460	9450	9460	9450	104
561	20240704	112100	336125240	9460	9450	9460	9450	50
562	20240704	112000	335652730	9460	9460	9460	9460	5
563	20240704	111900	335605430	9460	9460	9460	9460	1
564	20240704	111800	335595970	9450	9460	9460	9450	255
565	20240704	111700	333185670	9460	9460	9460	9460	300
566	20240704	111600	330347670	9460	9460	9460	9460	24
567	20240704	111500	330120630	9460	9450	9460	9450	103
568	20240704	111400	329146270	9460	9460	9460	9460	383
569	20240704	111300	325523090	9460	9450	9460	9450	392
570	20240704	111200	321817550	9450	9450	9450	9450	133
571	20240704	111100	320560700	9460	9450	9460	9450	229
572	20240704	111000	318396320	9450	9450	9450	9450	48
573	20240704	110900	317942720	9460	9460	9460	9460	10
574	20240704	110800	317848120	9460	9460	9460	9460	152
575	20240704	110700	316410200	9460	9460	9460	9450	127
576	20240704	110600	315209790	9450	9450	9450	9450	518
577	20240704	110500	310314690	9450	9450	9450	9450	203
578	20240704	110400	308396340	9460	9460	9460	9460	3
579	20240704	110300	308367960	9460	9460	9460	9450	673
580	20240704	110200	302006890	9460	9460	9460	9460	89
581	20240704	110100	301164950	9460	9460	9460	9460	111
582	20240704	110000	300114890	9460	9460	9460	9460	99
583	20240704	105900	299178350	9470	9470	9470	9470	200
584	20240704	105800	297284350	9470	9470	9470	9470	50
585	20240704	105700	296810850	9470	9480	9480	9470	5
586	20240704	105600	296763490	9470	9470	9470	9470	151
587	20240704	105500	295333520	9470	9450	9470	9450	304
588	20240704	105400	292456790	9450	9460	9460	9450	212
589	20240704	105300	290453220	9470	9470	9470	9470	2
590	20240704	105200	290434280	9480	9480	9480	9480	3
591	20240704	105100	290405840	9490	9490	9490	9490	51
592	20240704	105000	289921850	9490	9500	9500	9490	60
593	20240704	104900	289352440	9500	9510	9510	9500	27
594	20240704	104800	289095880	9490	9450	9490	9450	620
595	20240704	104700	283219700	9460	9470	9470	9460	207
596	20240704	104600	281261460	9470	9480	9480	9470	26
597	20240704	104500	281015040	9470	9480	9480	9470	118
598	20240704	104400	279897570	9480	9480	9480	9480	1
599	20240704	104300	279888090	9480	9470	9480	9470	175
600	20240704	104200	278230520	9470	9460	9470	9460	413
601	20240704	104100	274323340	9460	9460	9460	9450	627
602	20240704	104000	268395060	9460	9460	9460	9460	15
603	20240704	103900	268253160	9460	9460	9460	9460	249
604	20240704	103800	265897620	9460	9460	9460	9460	106
605	20240704	103700	264894860	9470	9460	9470	9460	150
606	20240704	103600	263475850	9470	9480	9480	9470	104
607	20240704	103500	262490940	9480	9490	9490	9480	140
608	20240704	103400	261163730	9500	9500	9500	9490	38
609	20240704	103300	260802780	9510	9500	9510	9490	224
610	20240704	103200	258675930	9500	9490	9500	9490	163
611	20240704	103100	257128990	9500	9500	9500	9500	11
612	20240704	103000	257024490	9510	9520	9520	9490	1104
613	20240704	102900	246546480	9520	9510	9520	9510	92
614	20240704	102800	245671550	9510	9490	9510	9490	472
615	20240704	102700	241191700	9490	9500	9500	9490	2499
616	20240704	102600	217470200	9500	9510	9510	9500	472
617	20240704	102500	212982200	9510	9520	9520	9510	51
618	20240704	102400	212496690	9500	9490	9500	9490	424
619	20240704	102300	208470090	9490	9500	9500	9490	162
620	20240704	102200	206932660	9500	9500	9500	9500	119
621	20240704	102100	205802160	9500	9510	9510	9480	2517
622	20240704	102000	181894260	9520	9520	9520	9520	1
623	20240704	101900	181884740	9520	9510	9520	9510	204
624	20240704	101800	179943240	9510	9510	9510	9510	13
625	20240704	101700	179819610	9520	9530	9530	9520	2
626	20240704	101600	179800560	9540	9550	9550	9540	19
627	20240704	101500	179619270	9550	9550	9550	9550	2
628	20240704	101400	179600170	9520	9500	9520	9500	1493
629	20240704	101300	165397570	9500	9510	9510	9500	142
630	20240704	101200	164048150	9520	9510	9520	9510	128
631	20240704	101100	162830370	9510	9520	9520	9510	239
632	20240704	101000	160556970	9500	9550	9550	9500	623
633	20240704	100900	154634560	9520	9520	9520	9520	0
634	20240704	100800	154634560	9520	9530	9550	9520	1200
635	20240704	100700	143205390	9540	9510	9540	9510	772
636	20240704	100600	135848860	9510	9540	9540	9510	179
637	20240704	100500	134146390	9540	9570	9570	9540	1226
638	20240704	100400	122427210	9580	9590	9590	9580	4
639	20240704	100300	122388880	9580	9590	9590	9570	510
640	20240704	100200	117504350	9570	9590	9590	9570	1114
641	20240704	100100	106830080	9600	9600	9600	9600	7
642	20240704	100000	106762880	9610	9620	9620	9590	1861
643	20240704	095900	88891180	9630	9640	9640	9630	25
644	20240704	095800	88650390	9640	9640	9640	9640	3
645	20240704	095700	88621470	9650	9650	9650	9650	1
646	20240704	095600	88611820	9650	9670	9670	9650	682
647	20240704	095500	82030020	9680	9680	9680	9680	0
648	20240704	095400	82030020	9680	9680	9680	9680	5
649	20240704	095300	81981620	9680	9680	9680	9680	0
650	20240704	095200	81981620	9680	9680	9680	9680	0
651	20240704	095100	81981620	9680	9680	9680	9680	1
652	20240704	095000	81971940	9670	9650	9670	9650	49
653	20240704	094900	81498860	9660	9650	9660	9630	4
654	20240704	094800	81460280	9610	9650	9650	9610	254
655	20240704	094700	79017200	9660	9660	9660	9660	1
656	20240704	094600	79007540	9630	9650	9650	9630	6
657	20240704	094500	78949730	9630	9630	9630	9630	0
658	20240704	094400	78949730	9630	9630	9630	9630	0
659	20240704	094300	78949730	9630	9630	9630	9630	0
660	20240704	094200	78949730	9630	9630	9630	9630	0
661	20240704	094100	78949730	9630	9630	9630	9630	0
662	20240704	094000	78949730	9630	9630	9630	9630	0
663	20240704	093900	78949730	9630	9630	9630	9630	0
664	20240704	093800	78949730	9630	9630	9630	9630	0
665	20240704	093700	78949730	9630	9630	9630	9630	0
666	20240704	093600	78949730	9630	9650	9650	9630	103
667	20240704	093500	77956600	9630	9620	9630	9620	83
668	20240704	093400	77157500	9610	9610	9610	9610	0
669	20240704	093300	77157500	9610	9610	9610	9610	93
670	20240704	093200	76263770	9610	9650	9650	9610	292
671	20240704	093100	73455940	9630	9650	9660	9630	502
672	20240704	093000	68620980	9640	9690	9690	9640	666
673	20240704	092900	62189630	9790	9680	9800	9680	1064
674	20240704	092800	51782720	9680	9680	9680	9680	6
675	20240704	092700	51724640	9670	9670	9670	9670	609
676	20240704	092600	45835610	9660	9660	9660	9660	0
677	20240704	092500	45835610	9660	9630	9660	9630	485
678	20240704	092400	41161020	9620	9610	9620	9610	60
679	20240704	092300	40583920	9620	9620	9620	9620	115
680	20240704	092200	39477620	9600	9620	9620	9600	111
681	20240704	092100	38411960	9610	9610	9610	9610	8
682	20240704	092000	38335080	9630	9630	9630	9630	0
683	20240704	091900	38335080	9630	9600	9630	9600	63
684	20240704	091800	37730250	9600	9620	9630	9600	837
685	20240704	091700	29692320	9630	9630	9630	9630	0
686	20240704	091600	29692320	9630	9630	9630	9630	65
687	20240704	091500	29066370	9640	9640	9640	9640	4
688	20240704	091400	29027810	9640	9640	9640	9640	38
689	20240704	091300	28661490	9630	9630	9630	9630	5
690	20240704	091200	28613340	9640	9640	9640	9640	11
691	20240704	091100	28507300	9600	9630	9630	9600	734
692	20240704	091000	21457280	9630	9650	9650	9630	37
693	20240704	090900	21100530	9650	9660	9660	9650	39
694	20240704	090800	20723880	9660	9660	9660	9660	29
695	20240704	090700	20443740	9660	9660	9660	9660	15
696	20240704	090600	20298840	9660	9660	9660	9660	10
697	20240704	090500	20202240	9660	9660	9660	9660	2
698	20240704	090400	20182920	9660	9660	9660	9660	0
699	20240704	090300	20182920	9660	9650	9660	9650	4
700	20240704	090200	20144310	9610	9700	9700	9610	1910
701	20240704	090100	1658700	9700	9700	9700	9700	15
702	20240704	090000	1513200	9700	9700	9700	9700	156