KissMeData/251370/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	210200	629086720	9860	9860	9860	9860	3726
3	20240704	210100	629086720	9860	9860	9860	9860	0
4	20240704	210000	629086720	9860	9860	9860	9860	0
5	20240704	205900	629086720	9860	9860	9860	9860	0
6	20240704	205800	629086720	9860	9860	9860	9860	0
7	20240704	205700	629086720	9860	9860	9860	9860	0
8	20240704	205600	629086720	9860	9860	9860	9860	0
9	20240704	205500	629086720	9860	9860	9860	9860	0
10	20240704	205400	629086720	9860	9860	9860	9860	0
11	20240704	205300	629086720	9860	9860	9860	9860	0
12	20240704	205200	629086720	9860	9860	9860	9860	0
13	20240704	205100	629086720	9860	9860	9860	9860	0
14	20240704	205000	629086720	9860	9860	9860	9860	0
15	20240704	204900	629086720	9860	9860	9860	9860	0
16	20240704	204800	629086720	9860	9860	9860	9860	0
17	20240704	204700	629086720	9860	9860	9860	9860	0
18	20240704	204600	629086720	9860	9860	9860	9860	0
19	20240704	204500	629086720	9860	9860	9860	9860	0
20	20240704	204400	629086720	9860	9860	9860	9860	0
21	20240704	204300	629086720	9860	9860	9860	9860	0
22	20240704	204200	629086720	9860	9860	9860	9860	0
23	20240704	204100	629086720	9860	9860	9860	9860	0
24	20240704	204000	629086720	9860	9860	9860	9860	0
25	20240704	203900	629086720	9860	9860	9860	9860	0
26	20240704	203800	629086720	9860	9860	9860	9860	0
27	20240704	203700	629086720	9860	9860	9860	9860	0
28	20240704	203600	629086720	9860	9860	9860	9860	0
29	20240704	203500	629086720	9860	9860	9860	9860	0
30	20240704	203400	629086720	9860	9860	9860	9860	0
31	20240704	203300	629086720	9860	9860	9860	9860	0
32	20240704	203200	629086720	9860	9860	9860	9860	3726
33	20240704	203100	629086720	9860	9860	9860	9860	0
34	20240704	203000	629086720	9860	9860	9860	9860	0
35	20240704	202900	629086720	9860	9860	9860	9860	0
36	20240704	202800	629086720	9860	9860	9860	9860	0
37	20240704	202700	629086720	9860	9860	9860	9860	0
38	20240704	202600	629086720	9860	9860	9860	9860	0
39	20240704	202500	629086720	9860	9860	9860	9860	0
40	20240704	202400	629086720	9860	9860	9860	9860	0
41	20240704	202300	629086720	9860	9860	9860	9860	0
42	20240704	202200	629086720	9860	9860	9860	9860	0
43	20240704	202100	629086720	9860	9860	9860	9860	0
44	20240704	202000	629086720	9860	9860	9860	9860	0
45	20240704	201900	629086720	9860	9860	9860	9860	0
46	20240704	201800	629086720	9860	9860	9860	9860	0
47	20240704	201700	629086720	9860	9860	9860	9860	0
48	20240704	201600	629086720	9860	9860	9860	9860	0
49	20240704	201500	629086720	9860	9860	9860	9860	0
50	20240704	201400	629086720	9860	9860	9860	9860	0
51	20240704	201300	629086720	9860	9860	9860	9860	0
52	20240704	201200	629086720	9860	9860	9860	9860	0
53	20240704	201100	629086720	9860	9860	9860	9860	0
54	20240704	201000	629086720	9860	9860	9860	9860	0
55	20240704	200900	629086720	9860	9860	9860	9860	0
56	20240704	200800	629086720	9860	9860	9860	9860	0
57	20240704	200700	629086720	9860	9860	9860	9860	0
58	20240704	200600	629086720	9860	9860	9860	9860	0
59	20240704	200500	629086720	9860	9860	9860	9860	0
60	20240704	200400	629086720	9860	9860	9860	9860	0
61	20240704	200300	629086720	9860	9860	9860	9860	0
62	20240704	200200	629086720	9860	9860	9860	9860	3726
63	20240704	200100	629086720	9860	9860	9860	9860	0
64	20240704	200000	629086720	9860	9860	9860	9860	0
65	20240704	195900	629086720	9860	9860	9860	9860	0
66	20240704	195800	629086720	9860	9860	9860	9860	0
67	20240704	195700	629086720	9860	9860	9860	9860	0
68	20240704	195600	629086720	9860	9860	9860	9860	0
69	20240704	195500	629086720	9860	9860	9860	9860	0
70	20240704	195400	629086720	9860	9860	9860	9860	0
71	20240704	195300	629086720	9860	9860	9860	9860	0
72	20240704	195200	629086720	9860	9860	9860	9860	0
73	20240704	195100	629086720	9860	9860	9860	9860	0
74	20240704	195000	629086720	9860	9860	9860	9860	0
75	20240704	194900	629086720	9860	9860	9860	9860	0
76	20240704	194800	629086720	9860	9860	9860	9860	0
77	20240704	194700	629086720	9860	9860	9860	9860	0
78	20240704	194600	629086720	9860	9860	9860	9860	0
79	20240704	194500	629086720	9860	9860	9860	9860	0
80	20240704	194400	629086720	9860	9860	9860	9860	0
81	20240704	194300	629086720	9860	9860	9860	9860	0
82	20240704	194200	629086720	9860	9860	9860	9860	0
83	20240704	194100	629086720	9860	9860	9860	9860	0
84	20240704	194000	629086720	9860	9860	9860	9860	0
85	20240704	193900	629086720	9860	9860	9860	9860	0
86	20240704	193800	629086720	9860	9860	9860	9860	0
87	20240704	193700	629086720	9860	9860	9860	9860	0
88	20240704	193600	629086720	9860	9860	9860	9860	0
89	20240704	193500	629086720	9860	9860	9860	9860	0
90	20240704	193400	629086720	9860	9860	9860	9860	0
91	20240704	193300	629086720	9860	9860	9860	9860	0
92	20240704	193200	629086720	9860	9860	9860	9860	3726
93	20240704	193100	629086720	9860	9860	9860	9860	0
94	20240704	193000	629086720	9860	9860	9860	9860	0
95	20240704	192900	629086720	9860	9860	9860	9860	0
96	20240704	192800	629086720	9860	9860	9860	9860	0
97	20240704	192700	629086720	9860	9860	9860	9860	0
98	20240704	192600	629086720	9860	9860	9860	9860	0
99	20240704	192500	629086720	9860	9860	9860	9860	0
100	20240704	192400	629086720	9860	9860	9860	9860	0
101	20240704	192300	629086720	9860	9860	9860	9860	0
102	20240704	192200	629086720	9860	9860	9860	9860	0
103	20240704	192100	629086720	9860	9860	9860	9860	0
104	20240704	192000	629086720	9860	9860	9860	9860	0
105	20240704	191900	629086720	9860	9860	9860	9860	0
106	20240704	191800	629086720	9860	9860	9860	9860	0
107	20240704	191700	629086720	9860	9860	9860	9860	0
108	20240704	191600	629086720	9860	9860	9860	9860	0
109	20240704	191500	629086720	9860	9860	9860	9860	0
110	20240704	191400	629086720	9860	9860	9860	9860	0
111	20240704	191300	629086720	9860	9860	9860	9860	0
112	20240704	191200	629086720	9860	9860	9860	9860	0
113	20240704	191100	629086720	9860	9860	9860	9860	0
114	20240704	191000	629086720	9860	9860	9860	9860	0
115	20240704	190900	629086720	9860	9860	9860	9860	0
116	20240704	190800	629086720	9860	9860	9860	9860	0
117	20240704	190700	629086720	9860	9860	9860	9860	0
118	20240704	190600	629086720	9860	9860	9860	9860	0
119	20240704	190500	629086720	9860	9860	9860	9860	0
120	20240704	190400	629086720	9860	9860	9860	9860	0
121	20240704	190300	629086720	9860	9860	9860	9860	0
122	20240704	190200	629086720	9860	9860	9860	9860	3726
123	20240704	190100	629086720	9860	9860	9860	9860	0
124	20240704	190000	629086720	9860	9860	9860	9860	0
125	20240704	185900	629086720	9860	9860	9860	9860	0
126	20240704	185800	629086720	9860	9860	9860	9860	0
127	20240704	185700	629086720	9860	9860	9860	9860	0
128	20240704	185600	629086720	9860	9860	9860	9860	0
129	20240704	185500	629086720	9860	9860	9860	9860	0
130	20240704	185400	629086720	9860	9860	9860	9860	0
131	20240704	185300	629086720	9860	9860	9860	9860	0
132	20240704	185200	629086720	9860	9860	9860	9860	0
133	20240704	185100	629086720	9860	9860	9860	9860	0
134	20240704	185000	629086720	9860	9860	9860	9860	0
135	20240704	184900	629086720	9860	9860	9860	9860	0
136	20240704	184800	629086720	9860	9860	9860	9860	0
137	20240704	184700	629086720	9860	9860	9860	9860	0
138	20240704	184600	629086720	9860	9860	9860	9860	0
139	20240704	184500	629086720	9860	9860	9860	9860	0
140	20240704	184400	629086720	9860	9860	9860	9860	0
141	20240704	184300	629086720	9860	9860	9860	9860	0
142	20240704	184200	629086720	9860	9860	9860	9860	0
143	20240704	184100	629086720	9860	9860	9860	9860	0
144	20240704	184000	629086720	9860	9860	9860	9860	0
145	20240704	183900	629086720	9860	9860	9860	9860	0
146	20240704	183800	629086720	9860	9860	9860	9860	0
147	20240704	183700	629086720	9860	9860	9860	9860	0
148	20240704	183600	629086720	9860	9860	9860	9860	0
149	20240704	183500	629086720	9860	9860	9860	9860	0
150	20240704	183400	629086720	9860	9860	9860	9860	0
151	20240704	183300	629086720	9860	9860	9860	9860	0
152	20240704	183200	629086720	9860	9860	9860	9860	3726
153	20240704	183100	629086720	9860	9860	9860	9860	0
154	20240704	183000	629086720	9860	9860	9860	9860	0
155	20240704	182900	629086720	9860	9860	9860	9860	0
156	20240704	182800	629086720	9860	9860	9860	9860	0
157	20240704	182700	629086720	9860	9860	9860	9860	0
158	20240704	182600	629086720	9860	9860	9860	9860	0
159	20240704	182500	629086720	9860	9860	9860	9860	0
160	20240704	182400	629086720	9860	9860	9860	9860	0
161	20240704	182300	629086720	9860	9860	9860	9860	0
162	20240704	182200	629086720	9860	9860	9860	9860	0
163	20240704	182100	629086720	9860	9860	9860	9860	0
164	20240704	182000	629086720	9860	9860	9860	9860	0
165	20240704	181900	629086720	9860	9860	9860	9860	0
166	20240704	181800	629086720	9860	9860	9860	9860	0
167	20240704	181700	629086720	9860	9860	9860	9860	0
168	20240704	181600	629086720	9860	9860	9860	9860	0
169	20240704	181500	629086720	9860	9860	9860	9860	0
170	20240704	181400	629086720	9860	9860	9860	9860	0
171	20240704	181300	629086720	9860	9860	9860	9860	0
172	20240704	181200	629086720	9860	9860	9860	9860	0
173	20240704	181100	629086720	9860	9860	9860	9860	0
174	20240704	181000	629086720	9860	9860	9860	9860	0
175	20240704	180900	629086720	9860	9860	9860	9860	0
176	20240704	180800	629086720	9860	9860	9860	9860	0
177	20240704	180700	629086720	9860	9860	9860	9860	0
178	20240704	180600	629086720	9860	9860	9860	9860	0
179	20240704	180500	629086720	9860	9860	9860	9860	0
180	20240704	180400	629086720	9860	9860	9860	9860	0
181	20240704	180300	629086720	9860	9860	9860	9860	0
182	20240704	180200	629086720	9860	9860	9860	9860	3726
183	20240704	180100	629086720	9860	9860	9860	9860	0
184	20240704	180000	629086720	9860	9860	9860	9860	0
185	20240704	175900	629086720	9860	9860	9860	9860	0
186	20240704	175800	629086720	9860	9860	9860	9860	0
187	20240704	175700	629086720	9860	9860	9860	9860	0
188	20240704	175600	629086720	9860	9860	9860	9860	0
189	20240704	175500	629086720	9860	9860	9860	9860	0
190	20240704	175400	629086720	9860	9860	9860	9860	0
191	20240704	175300	629086720	9860	9860	9860	9860	0
192	20240704	175200	629086720	9860	9860	9860	9860	0
193	20240704	175100	629086720	9860	9860	9860	9860	0
194	20240704	175000	629086720	9860	9860	9860	9860	0
195	20240704	174900	629086720	9860	9860	9860	9860	0
196	20240704	174800	629086720	9860	9860	9860	9860	0
197	20240704	174700	629086720	9860	9860	9860	9860	0
198	20240704	174600	629086720	9860	9860	9860	9860	0
199	20240704	174500	629086720	9860	9860	9860	9860	0
200	20240704	174400	629086720	9860	9860	9860	9860	0
201	20240704	174300	629086720	9860	9860	9860	9860	0
202	20240704	174200	629086720	9860	9860	9860	9860	0
203	20240704	174100	629086720	9860	9860	9860	9860	0
204	20240704	174000	629086720	9860	9860	9860	9860	0
205	20240704	173900	629086720	9860	9860	9860	9860	0
206	20240704	173800	629086720	9860	9860	9860	9860	0
207	20240704	173700	629086720	9860	9860	9860	9860	0
208	20240704	173600	629086720	9860	9860	9860	9860	0
209	20240704	173500	629086720	9860	9860	9860	9860	0
210	20240704	173400	629086720	9860	9860	9860	9860	0
211	20240704	173300	629086720	9860	9860	9860	9860	0
212	20240704	173200	629086720	9860	9860	9860	9860	3726
213	20240704	173100	629086720	9860	9860	9860	9860	0
214	20240704	173000	629086720	9860	9860	9860	9860	0
215	20240704	172900	629086720	9860	9860	9860	9860	0
216	20240704	172800	629086720	9860	9860	9860	9860	0
217	20240704	172700	629086720	9860	9860	9860	9860	0
218	20240704	172600	629086720	9860	9860	9860	9860	0
219	20240704	172500	629086720	9860	9860	9860	9860	0
220	20240704	172400	629086720	9860	9860	9860	9860	0
221	20240704	172300	629086720	9860	9860	9860	9860	0
222	20240704	172200	629086720	9860	9860	9860	9860	0
223	20240704	172100	629086720	9860	9860	9860	9860	0
224	20240704	172000	629086720	9860	9860	9860	9860	0
225	20240704	171900	629086720	9860	9860	9860	9860	0
226	20240704	171800	629086720	9860	9860	9860	9860	0
227	20240704	171700	629086720	9860	9860	9860	9860	0
228	20240704	171600	629086720	9860	9860	9860	9860	0
229	20240704	171500	629086720	9860	9860	9860	9860	0
230	20240704	171400	629086720	9860	9860	9860	9860	0
231	20240704	171300	629086720	9860	9860	9860	9860	0
232	20240704	171200	629086720	9860	9860	9860	9860	0
233	20240704	171100	629086720	9860	9860	9860	9860	0
234	20240704	171000	629086720	9860	9860	9860	9860	0
235	20240704	170900	629086720	9860	9860	9860	9860	0
236	20240704	170800	629086720	9860	9860	9860	9860	0
237	20240704	170700	629086720	9860	9860	9860	9860	0
238	20240704	170600	629086720	9860	9860	9860	9860	0
239	20240704	170500	629086720	9860	9860	9860	9860	0
240	20240704	170400	629086720	9860	9860	9860	9860	0
241	20240704	170300	629086720	9860	9860	9860	9860	0
242	20240704	170200	629086720	9860	9860	9860	9860	3726
243	20240704	170100	629086720	9860	9860	9860	9860	0
244	20240704	170000	629086720	9860	9860	9860	9860	0
245	20240704	165900	629086720	9860	9860	9860	9860	0
246	20240704	165800	629086720	9860	9860	9860	9860	0
247	20240704	165700	629086720	9860	9860	9860	9860	0
248	20240704	165600	629086720	9860	9860	9860	9860	0
249	20240704	165500	629086720	9860	9860	9860	9860	0
250	20240704	165400	629086720	9860	9860	9860	9860	0
251	20240704	165300	629086720	9860	9860	9860	9860	0
252	20240704	165200	629086720	9860	9860	9860	9860	0
253	20240704	165100	629086720	9860	9860	9860	9860	0
254	20240704	165000	629086720	9860	9860	9860	9860	0
255	20240704	164900	629086720	9860	9860	9860	9860	0
256	20240704	164800	629086720	9860	9860	9860	9860	0
257	20240704	164700	629086720	9860	9860	9860	9860	0
258	20240704	164600	629086720	9860	9860	9860	9860	0
259	20240704	164500	629086720	9860	9860	9860	9860	0
260	20240704	164400	629086720	9860	9860	9860	9860	0
261	20240704	164300	629086720	9860	9860	9860	9860	0
262	20240704	164200	629086720	9860	9860	9860	9860	0
263	20240704	164100	629086720	9860	9860	9860	9860	0
264	20240704	164000	629086720	9860	9860	9860	9860	0
265	20240704	163900	629086720	9860	9860	9860	9860	0
266	20240704	163800	629086720	9860	9860	9860	9860	0
267	20240704	163700	629086720	9860	9860	9860	9860	0
268	20240704	163600	629086720	9860	9860	9860	9860	0
269	20240704	163500	629086720	9860	9860	9860	9860	0
270	20240704	163400	629086720	9860	9860	9860	9860	0
271	20240704	163300	629086720	9860	9860	9860	9860	0
272	20240704	163200	629086720	9860	9860	9860	9860	3726
273	20240704	163100	629086720	9860	9860	9860	9860	0
274	20240704	163000	629086720	9860	9860	9860	9860	0
275	20240704	162900	629086720	9860	9860	9860	9860	0
276	20240704	162800	629086720	9860	9860	9860	9860	0
277	20240704	162700	629086720	9860	9860	9860	9860	0
278	20240704	162600	629086720	9860	9860	9860	9860	0
279	20240704	162500	629086720	9860	9860	9860	9860	0
280	20240704	162400	629086720	9860	9860	9860	9860	0
281	20240704	162300	629086720	9860	9860	9860	9860	0
282	20240704	162200	629086720	9860	9860	9860	9860	0
283	20240704	162100	629086720	9860	9860	9860	9860	0
284	20240704	162000	629086720	9860	9860	9860	9860	0
285	20240704	161900	629086720	9860	9860	9860	9860	0
286	20240704	161800	629086720	9860	9860	9860	9860	0
287	20240704	161700	629086720	9860	9860	9860	9860	0
288	20240704	161600	629086720	9860	9860	9860	9860	0
289	20240704	161500	629086720	9860	9860	9860	9860	0
290	20240704	161400	629086720	9860	9860	9860	9860	0
291	20240704	161300	629086720	9860	9860	9860	9860	0
292	20240704	161200	629086720	9860	9860	9860	9860	0
293	20240704	161100	629086720	9860	9860	9860	9860	0
294	20240704	161000	629086720	9860	9860	9860	9860	0
295	20240704	160900	629086720	9860	9860	9860	9860	0
296	20240704	160800	629086720	9860	9860	9860	9860	0
297	20240704	160700	629086720	9860	9860	9860	9860	0
298	20240704	160600	629086720	9860	9860	9860	9860	0
299	20240704	160500	629086720	9860	9860	9860	9860	0
300	20240704	160400	629086720	9860	9860	9860	9860	0
301	20240704	160300	629086720	9860	9860	9860	9860	0
302	20240704	160200	629086720	9860	9860	9860	9860	3726
303	20240704	160100	629086720	9860	9860	9860	9860	0
304	20240704	160000	629086720	9860	9860	9860	9860	0
305	20240704	155900	629086720	9860	9860	9860	9860	0
306	20240704	155800	629086720	9860	9860	9860	9860	0
307	20240704	155700	629086720	9860	9860	9860	9860	0
308	20240704	155600	629086720	9860	9860	9860	9860	0
309	20240704	155500	629086720	9860	9860	9860	9860	0
310	20240704	155400	629086720	9860	9860	9860	9860	0
311	20240704	155300	629086720	9860	9860	9860	9860	0
312	20240704	155200	629086720	9860	9860	9860	9860	0
313	20240704	155100	629086720	9860	9860	9860	9860	0
314	20240704	155000	629086720	9860	9860	9860	9860	0
315	20240704	154900	629086720	9860	9860	9860	9860	0
316	20240704	154800	629086720	9860	9860	9860	9860	0
317	20240704	154700	629086720	9860	9860	9860	9860	0
318	20240704	154600	629086720	9860	9860	9860	9860	0
319	20240704	154500	629086720	9860	9860	9860	9860	0
320	20240704	154400	629086720	9860	9860	9860	9860	0
321	20240704	154300	629086720	9860	9860	9860	9860	0
322	20240704	154200	629086720	9860	9860	9860	9860	0
323	20240704	154100	629086720	9860	9860	9860	9860	0
324	20240704	154000	629086720	9860	9860	9860	9860	0
325	20240704	153900	629086720	9860	9860	9860	9860	0
326	20240704	153800	629086720	9860	9860	9860	9860	0
327	20240704	153700	629086720	9860	9860	9860	9860	0
328	20240704	153600	629086720	9860	9860	9860	9860	0
329	20240704	153500	629086720	9860	9860	9860	9860	0
330	20240704	153400	629086720	9860	9860	9860	9860	0
331	20240704	153300	629086720	9860	9860	9860	9860	0
332	20240704	153200	629086720	9860	9860	9860	9860	3726
333	20240704	153100	629086720	9860	9860	9860	9860	0
334	20240704	153000	629086720	9860	9860	9860	9860	3726
335	20240704	152900	592348360	9770	9770	9770	9770	0
336	20240704	152800	592348360	9770	9770	9770	9770	0
337	20240704	152700	592348360	9770	9770	9770	9770	0
338	20240704	152600	592348360	9770	9770	9770	9770	0
339	20240704	152500	592348360	9770	9770	9770	9770	0
340	20240704	152400	592348360	9770	9770	9770	9770	0
341	20240704	152300	592348360	9770	9770	9770	9770	0
342	20240704	152200	592348360	9770	9770	9770	9770	0
343	20240704	152100	592348360	9770	9770	9770	9770	0
344	20240704	152000	592348360	9770	9770	9770	9770	0
345	20240704	151900	592348360	9770	9810	9810	9770	3
346	20240704	151800	592319010	9770	9780	9780	9770	12
347	20240704	151700	592201660	9770	9780	9780	9770	268
348	20240704	151600	589580740	9780	9780	9780	9780	0
349	20240704	151500	589580740	9780	9830	9830	9780	1475
350	20240704	151400	575140130	9790	9800	9800	9790	167
351	20240704	151300	573505000	9790	9790	9790	9790	0
352	20240704	151200	573505000	9790	9790	9790	9790	0
353	20240704	151100	573505000	9790	9800	9800	9790	54
354	20240704	151000	572975840	9790	9800	9800	9790	142
355	20240704	150900	571585550	9840	9810	9840	9810	16
356	20240704	150800	571428470	9810	9810	9810	9810	0
357	20240704	150700	571428470	9810	9810	9810	9810	145
358	20240704	150600	570006020	9850	9850	9850	9850	0
359	20240704	150500	570006020	9850	9850	9850	9850	0
360	20240704	150400	570006020	9850	9850	9850	9850	0
361	20240704	150300	570006020	9850	9850	9850	9850	0
362	20240704	150200	570006020	9850	9850	9850	9850	0
363	20240704	150100	570006020	9850	9850	9850	9850	1
364	20240704	150000	569996170	9810	9810	9810	9810	0
365	20240704	145900	569996170	9810	9810	9810	9810	3
366	20240704	145800	569966740	9810	9810	9810	9810	0
367	20240704	145700	569966740	9810	9810	9810	9810	120
368	20240704	145600	568789540	9810	9800	9810	9800	3
369	20240704	145500	568760130	9800	9800	9800	9800	205
370	20240704	145400	566751130	9800	9840	9840	9800	1359
371	20240704	145300	553420450	9860	9860	9860	9860	0
372	20240704	145200	553420450	9860	9860	9860	9860	0
373	20240704	145100	553420450	9860	9860	9860	9860	0
374	20240704	145000	553420450	9860	9860	9860	9860	0
375	20240704	144900	553420450	9860	9860	9860	9860	0
376	20240704	144800	553420450	9860	9840	9860	9840	311
377	20240704	144700	550358430	9840	9840	9840	9840	0
378	20240704	144600	550358430	9840	9840	9840	9840	1
379	20240704	144500	550348590	9840	9850	9850	9840	17
380	20240704	144400	550181240	9860	9860	9860	9860	0
381	20240704	144300	550181240	9860	9860	9860	9860	1000
382	20240704	144200	540321240	9860	9860	9860	9860	0
383	20240704	144100	540321240	9860	9860	9860	9860	0
384	20240704	144000	540321240	9860	9860	9860	9860	1
385	20240704	143900	540311380	9860	9860	9860	9860	0
386	20240704	143800	540311380	9860	9860	9860	9860	0
387	20240704	143700	540311380	9860	9860	9860	9860	0
388	20240704	143600	540311380	9860	9860	9860	9860	0
389	20240704	143500	540311380	9860	9860	9860	9860	0
390	20240704	143400	540311380	9860	9860	9860	9860	0
391	20240704	143300	540311380	9860	9860	9860	9860	50
392	20240704	143200	539818380	9860	9860	9860	9860	0
393	20240704	143100	539818380	9860	9860	9920	9860	1972
394	20240704	143000	520368820	9860	9860	9860	9860	0
395	20240704	142900	520368820	9860	9860	9860	9860	0
396	20240704	142800	520368820	9860	9820	9860	9820	1529
397	20240704	142700	505307260	9820	9820	9820	9820	140
398	20240704	142600	503932460	9820	9820	9820	9820	0
399	20240704	142500	503932460	9820	9820	9820	9770	376
400	20240704	142400	500244090	9820	9830	9830	9820	139
401	20240704	142300	498878100	9800	9770	9800	9750	1353
402	20240704	142200	485661100	9770	9770	9770	9750	607
403	20240704	142100	479732330	9750	9850	9850	9740	12349
404	20240704	142000	358658770	9850	9850	9850	9850	0
405	20240704	141900	358658770	9850	9850	9850	9850	60
406	20240704	141800	358067770	9860	9860	9860	9860	10
407	20240704	141700	357969170	9860	9860	9860	9860	140
408	20240704	141600	356588770	9860	9860	9860	9860	0
409	20240704	141500	356588770	9860	9860	9860	9860	0
410	20240704	141400	356588770	9860	9860	9860	9860	10
411	20240704	141300	356490170	9860	9860	9860	9860	52
412	20240704	141200	355977450	9860	9860	9860	9860	1
413	20240704	141100	355967590	9820	9860	9860	9820	2609
414	20240704	141000	330314450	9840	9880	9880	9840	3494
415	20240704	140900	295881590	9870	9930	9930	9870	1131
416	20240704	140800	284713480	9870	9870	9870	9870	0
417	20240704	140700	284713480	9870	9870	9870	9870	0
418	20240704	140600	284713480	9870	9870	9870	9870	0
419	20240704	140500	284713480	9870	9900	9900	9870	2707
420	20240704	140400	257955370	9910	9910	9910	9910	0
421	20240704	140300	257955370	9910	9910	9910	9910	3
422	20240704	140200	257925640	9910	9910	9940	9910	447
423	20240704	140100	253490770	9890	9890	9890	9890	0
424	20240704	140000	253490770	9890	9890	9890	9890	0
425	20240704	135900	253490770	9890	9890	9890	9890	0
426	20240704	135800	253490770	9890	9910	9910	9890	361
427	20240704	135700	249914100	9900	9900	9900	9900	0
428	20240704	135600	249914100	9900	9900	9900	9900	0
429	20240704	135500	249914100	9900	9900	9900	9900	0
430	20240704	135400	249914100	9900	9900	9900	9900	0
431	20240704	135300	249914100	9900	9900	9900	9900	106
432	20240704	135200	248864700	9900	9900	9900	9900	10
433	20240704	135100	248765700	9890	9890	9890	9890	0
434	20240704	135000	248765700	9890	9890	9890	9890	0
435	20240704	134900	248765700	9890	9960	9960	9890	1821
436	20240704	134800	230664000	9950	9950	9950	9950	0
437	20240704	134700	230664000	9950	9950	9950	9950	0
438	20240704	134600	230664000	9950	9950	9950	9950	0
439	20240704	134500	230664000	9950	9950	9950	9950	1
440	20240704	134400	230654050	9960	9960	9960	9960	0
441	20240704	134300	230654050	9960	9960	9960	9960	0
442	20240704	134200	230654050	9960	9960	9960	9960	0
443	20240704	134100	230654050	9960	9960	9960	9960	0
444	20240704	134000	230654050	9960	9960	9960	9960	0
445	20240704	133900	230654050	9960	9960	9960	9960	0
446	20240704	133800	230654050	9960	9960	9960	9960	0
447	20240704	133700	230654050	9960	9960	9960	9960	20
448	20240704	133600	230454850	9960	9960	9960	9960	0
449	20240704	133500	230454850	9960	9960	9960	9960	1
450	20240704	133400	230444890	9950	9950	9950	9950	0
451	20240704	133300	230444890	9950	9950	9950	9950	0
452	20240704	133200	230444890	9950	9950	9950	9950	0
453	20240704	133100	230444890	9950	9950	9950	9950	0
454	20240704	133000	230444890	9950	9960	9960	9950	44
455	20240704	132900	230006690	9970	9970	9970	9970	20
456	20240704	132800	229807290	9980	9980	9980	9980	0
457	20240704	132700	229807290	9980	9980	9980	9980	0
458	20240704	132600	229807290	9980	9980	9980	9980	0
459	20240704	132500	229807290	9980	9980	9980	9980	0
460	20240704	132400	229807290	9980	9980	9980	9980	0
461	20240704	132300	229807290	9980	9980	9980	9980	0
462	20240704	132200	229807290	9980	9980	9980	9980	0
463	20240704	132100	229807290	9980	9980	9980	9980	0
464	20240704	132000	229807290	9980	9980	9980	9980	0
465	20240704	131900	229807290	9980	9980	9980	9980	0
466	20240704	131800	229807290	9980	9980	9980	9980	0
467	20240704	131700	229807290	9980	9980	9980	9980	0
468	20240704	131600	229807290	9980	9980	9980	9980	0
469	20240704	131500	229807290	9980	9980	9980	9980	0
470	20240704	131400	229807290	9980	9980	9980	9980	0
471	20240704	131300	229807290	9980	9980	9980	9980	0
472	20240704	131200	229807290	9980	9980	9980	9980	0
473	20240704	131100	229807290	9980	9980	9980	9980	0
474	20240704	131000	229807290	9980	9980	9980	9980	1
475	20240704	130900	229797310	9920	9920	9920	9920	0
476	20240704	130800	229797310	9920	9920	9920	9920	109
477	20240704	130700	228716030	9980	9980	9980	9980	1
478	20240704	130600	228706050	9920	9920	9920	9920	0
479	20240704	130500	228706050	9920	9920	9920	9920	173
480	20240704	130400	226989890	9980	9980	9980	9980	0
481	20240704	130300	226989890	9980	9980	9980	9980	0
482	20240704	130200	226989890	9980	9980	9980	9980	0
483	20240704	130100	226989890	9980	9980	9980	9980	1
484	20240704	130000	226979910	9980	9980	9980	9980	100
485	20240704	125900	225981910	9980	9980	9980	9980	0
486	20240704	125800	225981910	9980	9980	9980	9980	0
487	20240704	125700	225981910	9980	9980	9980	9980	0
488	20240704	125600	225981910	9980	9980	9980	9980	0
489	20240704	125500	225981910	9980	9970	9980	9970	2
490	20240704	125400	225961960	9970	9970	9970	9970	10
491	20240704	125300	225862260	9980	9970	9980	9970	220
492	20240704	125200	223666910	9970	9970	9970	9970	127
493	20240704	125100	222400720	9970	9970	9970	9970	0
494	20240704	125000	222400720	9970	9970	9970	9970	0
495	20240704	124900	222400720	9970	9970	9970	9970	0
496	20240704	124800	222400720	9970	9970	9970	9970	0
497	20240704	124700	222400720	9970	9970	9970	9970	0
498	20240704	124600	222400720	9970	9970	9970	9970	0
499	20240704	124500	222400720	9970	9970	9970	9970	1
500	20240704	124400	222390750	9970	9970	9970	9970	0
501	20240704	124300	222390750	9970	9970	9970	9970	10
502	20240704	124200	222291050	9980	9980	9980	9980	0
503	20240704	124100	222291050	9980	9980	9980	9980	0
504	20240704	124000	222291050	9980	9980	9980	9980	0
505	20240704	123900	222291050	9980	9970	9980	9970	639
506	20240704	123800	215920210	9970	9970	9970	9970	0
507	20240704	123700	215920210	9970	9970	9970	9970	2
508	20240704	123600	215900270	9920	9920	9920	9920	0
509	20240704	123500	215900270	9920	9920	9920	9920	1
510	20240704	123400	215890350	9920	9920	9970	9920	522
511	20240704	123300	210704780	9910	9910	9910	9910	0
512	20240704	123200	210704780	9910	9920	9920	9910	53
513	20240704	123100	210179050	9940	9940	9940	9940	2
514	20240704	123000	210159170	9890	9890	9890	9890	0
515	20240704	122900	210159170	9890	9890	9890	9890	0
516	20240704	122800	210159170	9890	9890	9890	9890	0
517	20240704	122700	210159170	9890	9890	9890	9890	0
518	20240704	122600	210159170	9890	9900	9970	9890	586
519	20240704	122500	204340170	9900	9900	9900	9900	0
520	20240704	122400	204340170	9900	9900	9900	9900	0
521	20240704	122300	204340170	9900	9900	9900	9900	0
522	20240704	122200	204340170	9900	9900	9900	9900	0
523	20240704	122100	204340170	9900	9900	9900	9900	315
524	20240704	122000	201221670	9900	9900	9900	9900	0
525	20240704	121900	201221670	9900	9900	9900	9900	0
526	20240704	121800	201221670	9900	9900	9900	9900	0
527	20240704	121700	201221670	9900	9900	9900	9900	0
528	20240704	121600	201221670	9900	9900	9900	9900	0
529	20240704	121500	201221670	9900	9900	9900	9900	0
530	20240704	121400	201221670	9900	9900	9900	9900	0
531	20240704	121300	201221670	9900	9900	9900	9900	0
532	20240704	121200	201221670	9900	9900	9900	9900	5
533	20240704	121100	201172170	9900	9900	9900	9900	5
534	20240704	121000	201122670	9890	9890	9890	9890	16
535	20240704	120900	200964430	9890	9890	9890	9890	10
536	20240704	120800	200865530	9890	9890	9890	9890	5
537	20240704	120700	200816080	9880	9880	9880	9880	0
538	20240704	120600	200816080	9880	9880	9880	9880	0
539	20240704	120500	200816080	9880	9880	9880	9880	6
540	20240704	120400	200756800	9890	9890	9890	9890	1
541	20240704	120300	200746910	9890	9890	9890	9890	2
542	20240704	120200	200727130	9890	9890	9890	9890	0
543	20240704	120100	200727130	9890	9890	9890	9890	2
544	20240704	120000	200707350	9890	9890	9890	9890	0
545	20240704	115900	200707350	9890	9890	9890	9890	1
546	20240704	115800	200697460	9890	9890	9890	9890	0
547	20240704	115700	200697460	9890	9890	9890	9890	0
548	20240704	115600	200697460	9890	9890	9890	9890	0
549	20240704	115500	200697460	9890	9890	9890	9890	0
550	20240704	115400	200697460	9890	9890	9890	9890	2
551	20240704	115300	200677680	9890	9890	9890	9890	0
552	20240704	115200	200677680	9890	9880	9890	9880	23
553	20240704	115100	200450430	9880	9890	9900	9880	117
554	20240704	115000	199293160	9890	9890	9890	9890	0
555	20240704	114900	199293160	9890	9890	9890	9890	1
556	20240704	114800	199283270	9880	9880	9880	9880	0
557	20240704	114700	199283270	9880	9880	9880	9880	54
558	20240704	114600	198749750	9890	9890	9890	9890	0
559	20240704	114500	198749750	9890	9890	9890	9890	176
560	20240704	114400	197009110	9900	9900	9900	9900	0
561	20240704	114300	197009110	9900	9900	9900	9900	0
562	20240704	114200	197009110	9900	9900	9900	9900	0
563	20240704	114100	197009110	9900	9900	9900	9900	1
564	20240704	114000	196999210	9900	9900	9900	9900	0
565	20240704	113900	196999210	9900	9900	9900	9900	0
566	20240704	113800	196999210	9900	9900	9900	9900	1
567	20240704	113700	196989310	9890	9900	9900	9890	5
568	20240704	113600	196939820	9900	9900	9900	9900	0
569	20240704	113500	196939820	9900	9900	9900	9900	0
570	20240704	113400	196939820	9900	9900	9900	9900	0
571	20240704	113300	196939820	9900	9900	9900	9900	0
572	20240704	113200	196939820	9900	9900	9900	9900	0
573	20240704	113100	196939820	9900	9900	9900	9900	3
574	20240704	113000	196910120	9900	9900	9900	9900	0
575	20240704	112900	196910120	9900	9900	9900	9900	0
576	20240704	112800	196910120	9900	9900	9900	9900	0
577	20240704	112700	196910120	9900	9900	9900	9900	0
578	20240704	112600	196910120	9900	9900	9900	9900	3
579	20240704	112500	196880420	9900	9900	9900	9900	0
580	20240704	112400	196880420	9900	9900	9900	9900	100
581	20240704	112300	195890420	9900	9900	9900	9900	0
582	20240704	112200	195890420	9900	9890	9900	9890	6
583	20240704	112100	195831070	9890	9890	9890	9890	0
584	20240704	112000	195831070	9890	9890	9890	9890	0
585	20240704	111900	195831070	9890	9890	9890	9890	132
586	20240704	111800	194525590	9890	9890	9890	9880	36
587	20240704	111700	194169710	9890	9900	9900	9890	569
588	20240704	111600	188542240	9900	9900	9900	9900	0
589	20240704	111500	188542240	9900	9900	9900	9900	0
590	20240704	111400	188542240	9900	9900	9900	9900	10
591	20240704	111300	188443240	9900	9900	9900	9900	1
592	20240704	111200	188433340	9900	9900	9900	9900	0
593	20240704	111100	188433340	9900	9900	9900	9900	1
594	20240704	111000	188423440	9900	9900	9900	9900	0
595	20240704	110900	188423440	9900	9900	9900	9900	0
596	20240704	110800	188423440	9900	9920	9920	9900	259
597	20240704	110700	185858920	9920	9920	9920	9920	0
598	20240704	110600	185858920	9920	9920	9920	9920	58
599	20240704	110500	185283560	9900	9900	9900	9900	0
600	20240704	110400	185283560	9900	9900	9900	9900	0
601	20240704	110300	185283560	9900	9900	9900	9900	0
602	20240704	110200	185283560	9900	9900	9900	9900	0
603	20240704	110100	185283560	9900	9900	9900	9900	0
604	20240704	110000	185283560	9900	9900	9900	9900	0
605	20240704	105900	185283560	9900	9900	9900	9900	0
606	20240704	105800	185283560	9900	9900	9900	9900	0
607	20240704	105700	185283560	9900	9900	9900	9900	0
608	20240704	105600	185283560	9900	9900	9900	9900	0
609	20240704	105500	185283560	9900	9900	9900	9900	0
610	20240704	105400	185283560	9900	9900	9900	9900	0
611	20240704	105300	185283560	9900	9900	9900	9900	0
612	20240704	105200	185283560	9900	9900	9900	9900	0
613	20240704	105100	185283560	9900	9900	9900	9900	0
614	20240704	105000	185283560	9900	9900	9900	9900	0
615	20240704	104900	185283560	9900	9900	9900	9900	0
616	20240704	104800	185283560	9900	9900	9900	9900	0
617	20240704	104700	185283560	9900	9900	9900	9900	0
618	20240704	104600	185283560	9900	9900	9900	9900	9
619	20240704	104500	185194460	9900	9900	9900	9900	101
620	20240704	104400	184194560	9890	9890	9890	9890	0
621	20240704	104300	184194560	9890	9890	9890	9890	1
622	20240704	104200	184184670	9890	9890	9890	9890	11
623	20240704	104100	184075880	9880	9880	9880	9880	261
624	20240704	104000	181497200	9870	9870	9870	9870	0
625	20240704	103900	181497200	9870	9870	9870	9870	216
626	20240704	103800	179365280	9860	9860	9860	9860	0
627	20240704	103700	179365280	9860	9860	9860	9860	0
628	20240704	103600	179365280	9860	9860	9860	9860	226
629	20240704	103500	177136920	9860	9860	9860	9860	4
630	20240704	103400	177097480	9870	9910	9910	9870	2202
631	20240704	103300	155318750	9900	9900	9900	9900	0
632	20240704	103200	155318750	9900	9900	9900	9900	13
633	20240704	103100	155190050	9900	9900	9900	9900	0
634	20240704	103000	155190050	9900	9900	9900	9900	0
635	20240704	102900	155190050	9900	9900	9900	9900	154
636	20240704	102800	153665450	9900	9910	9910	9900	1687
637	20240704	102700	136958060	9920	9920	9920	9920	0
638	20240704	102600	136958060	9920	9920	9920	9920	0
639	20240704	102500	136958060	9920	9920	9920	9920	85
640	20240704	102400	136114860	9920	9920	9920	9920	1
641	20240704	102300	136104940	9920	9920	9920	9920	0
642	20240704	102200	136104940	9920	9920	9920	9920	1
643	20240704	102100	136095020	9920	9920	9920	9920	0
644	20240704	102000	136095020	9920	9920	9920	9920	50
645	20240704	101900	135599020	9900	9920	9920	9900	33
646	20240704	101800	135272150	9920	9920	9920	9920	0
647	20240704	101700	135272150	9920	9920	9920	9920	3
648	20240704	101600	135242390	9910	9910	9910	9910	0
649	20240704	101500	135242390	9910	9910	9910	9910	10
650	20240704	101400	135143290	9900	9900	9900	9900	23
651	20240704	101300	134915590	9900	9900	9900	9900	0
652	20240704	101200	134915590	9900	9900	9900	9900	70
653	20240704	101100	134222590	9890	9930	9930	9890	1293
654	20240704	101000	121422100	9950	9960	9960	9950	148
655	20240704	100900	119949490	9950	9950	9950	9950	0
656	20240704	100800	119949490	9950	9950	9950	9950	55
657	20240704	100700	119402240	9950	9950	9950	9950	0
658	20240704	100600	119402240	9950	9950	9950	9950	0
659	20240704	100500	119402240	9950	9950	9950	9950	0
660	20240704	100400	119402240	9950	9950	9950	9950	0
661	20240704	100300	119402240	9950	9950	9950	9950	0
662	20240704	100200	119402240	9950	9950	9950	9950	0
663	20240704	100100	119402240	9950	9950	9950	9950	0
664	20240704	100000	119402240	9950	9950	9950	9950	0
665	20240704	095900	119402240	9950	9950	9950	9950	0
666	20240704	095800	119402240	9950	9950	9950	9950	0
667	20240704	095700	119402240	9950	9950	9950	9950	2
668	20240704	095600	119382340	9950	9950	9950	9950	4
669	20240704	095500	119342540	9950	9950	9950	9950	101
670	20240704	095400	118337590	9950	9950	9950	9950	0
671	20240704	095300	118337590	9950	9950	9950	9950	0
672	20240704	095200	118337590	9950	9950	9950	9950	0
673	20240704	095100	118337590	9950	9950	9950	9950	0
674	20240704	095000	118337590	9950	9950	9950	9950	1
675	20240704	094900	118327640	9940	9940	9940	9940	0
676	20240704	094800	118327640	9940	9940	9940	9940	0
677	20240704	094700	118327640	9940	9940	9940	9940	1
678	20240704	094600	118317700	9940	9930	9940	9930	8
679	20240704	094500	118238200	9940	9940	9940	9940	60
680	20240704	094400	117641800	9950	9960	9960	9950	51
681	20240704	094300	117134340	9930	9930	9930	9930	37
682	20240704	094200	116766930	9900	9960	9960	9890	5012
683	20240704	094100	67096860	9970	9970	9970	9970	1
684	20240704	094000	67086890	9950	9950	9950	9950	0
685	20240704	093900	67086890	9950	9950	9950	9950	0
686	20240704	093800	67086890	9950	9950	9950	9950	0
687	20240704	093700	67086890	9950	9950	9950	9950	0
688	20240704	093600	67086890	9950	9950	9950	9950	1
689	20240704	093500	67076940	9940	9940	9940	9940	0
690	20240704	093400	67076940	9940	9940	9940	9940	0
691	20240704	093300	67076940	9940	9940	9940	9940	0
692	20240704	093200	67076940	9940	9940	9940	9940	0
693	20240704	093100	67076940	9940	9930	9940	9930	58
694	20240704	093000	66500740	9940	9940	9940	9940	110
695	20240704	092900	65407340	9930	9930	9930	9930	54
696	20240704	092800	64871120	9930	9940	9940	9930	234
697	20240704	092700	62545500	9940	9940	9940	9930	57
698	20240704	092600	61979300	9940	9940	9940	9930	128
699	20240704	092500	60707520	9930	9930	9930	9930	4
700	20240704	092400	60667800	9920	9920	9920	9920	0
701	20240704	092300	60667800	9920	9970	9970	9920	1861
702	20240704	092200	42175250	9970	9970	9970	9970	0
703	20240704	092100	42175250	9970	9970	9970	9970	0
704	20240704	092000	42175250	9970	9970	9970	9970	0
705	20240704	091900	42175250	9970	9970	9970	9970	0
706	20240704	091800	42175250	9970	9970	9970	9970	0
707	20240704	091700	42175250	9970	9970	9970	9970	0
708	20240704	091600	42175250	9970	9960	9970	9960	26
709	20240704	091500	41916280	9960	9960	9960	9960	0
710	20240704	091400	41916280	9960	9960	9960	9960	0
711	20240704	091300	41916280	9960	9960	9960	9960	0
712	20240704	091200	41916280	9960	9960	9960	9960	58
713	20240704	091100	41338600	9920	9950	9970	9920	595
714	20240704	091000	35410610	9960	9940	9960	9940	180
715	20240704	090900	33619990	9930	9930	9930	9930	108
716	20240704	090800	32547550	9930	9930	9930	9930	43
717	20240704	090700	32120560	9930	9930	9930	9930	77
718	20240704	090600	31355950	9910	9910	9910	9910	0
719	20240704	090500	31355950	9910	9930	9930	9910	459
720	20240704	090400	26806910	9910	9910	9910	9910	0
721	20240704	090300	26806910	9910	9910	9910	9910	0
722	20240704	090200	26806910	9910	10000	10000	9910	2569
723	20240704	090100	1201050	10000	10120	10130	10000	110
724	20240704	090000	99800	9980	9980	9980	9980	10