KissMeData/263860/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	210700	81309980	8940	8940	8940	8940	497
3	20240705	210600	81309980	8940	8940	8940	8940	0
4	20240705	210500	81309980	8940	8940	8940	8940	0
5	20240705	210400	81309980	8940	8940	8940	8940	0
6	20240705	210300	81309980	8940	8940	8940	8940	0
7	20240705	210200	81309980	8940	8940	8940	8940	0
8	20240705	210100	81309980	8940	8940	8940	8940	0
9	20240705	210000	81309980	8940	8940	8940	8940	0
10	20240705	205900	81309980	8940	8940	8940	8940	0
11	20240705	205800	81309980	8940	8940	8940	8940	0
12	20240705	205700	81309980	8940	8940	8940	8940	0
13	20240705	205600	81309980	8940	8940	8940	8940	0
14	20240705	205500	81309980	8940	8940	8940	8940	0
15	20240705	205400	81309980	8940	8940	8940	8940	0
16	20240705	205300	81309980	8940	8940	8940	8940	0
17	20240705	205200	81309980	8940	8940	8940	8940	0
18	20240705	205100	81309980	8940	8940	8940	8940	0
19	20240705	205000	81309980	8940	8940	8940	8940	0
20	20240705	204900	81309980	8940	8940	8940	8940	0
21	20240705	204800	81309980	8940	8940	8940	8940	0
22	20240705	204700	81309980	8940	8940	8940	8940	0
23	20240705	204600	81309980	8940	8940	8940	8940	0
24	20240705	204500	81309980	8940	8940	8940	8940	0
25	20240705	204400	81309980	8940	8940	8940	8940	0
26	20240705	204300	81309980	8940	8940	8940	8940	0
27	20240705	204200	81309980	8940	8940	8940	8940	0
28	20240705	204100	81309980	8940	8940	8940	8940	0
29	20240705	204000	81309980	8940	8940	8940	8940	0
30	20240705	203900	81309980	8940	8940	8940	8940	0
31	20240705	203800	81309980	8940	8940	8940	8940	0
32	20240705	203700	81309980	8940	8940	8940	8940	497
33	20240705	203600	81309980	8940	8940	8940	8940	0
34	20240705	203500	81309980	8940	8940	8940	8940	0
35	20240705	203400	81309980	8940	8940	8940	8940	0
36	20240705	203300	81309980	8940	8940	8940	8940	0
37	20240705	203200	81309980	8940	8940	8940	8940	0
38	20240705	203100	81309980	8940	8940	8940	8940	0
39	20240705	203000	81309980	8940	8940	8940	8940	0
40	20240705	202900	81309980	8940	8940	8940	8940	0
41	20240705	202800	81309980	8940	8940	8940	8940	0
42	20240705	202700	81309980	8940	8940	8940	8940	0
43	20240705	202600	81309980	8940	8940	8940	8940	0
44	20240705	202500	81309980	8940	8940	8940	8940	0
45	20240705	202400	81309980	8940	8940	8940	8940	0
46	20240705	202300	81309980	8940	8940	8940	8940	0
47	20240705	202200	81309980	8940	8940	8940	8940	0
48	20240705	202100	81309980	8940	8940	8940	8940	0
49	20240705	202000	81309980	8940	8940	8940	8940	0
50	20240705	201900	81309980	8940	8940	8940	8940	0
51	20240705	201800	81309980	8940	8940	8940	8940	0
52	20240705	201700	81309980	8940	8940	8940	8940	0
53	20240705	201600	81309980	8940	8940	8940	8940	0
54	20240705	201500	81309980	8940	8940	8940	8940	0
55	20240705	201400	81309980	8940	8940	8940	8940	0
56	20240705	201300	81309980	8940	8940	8940	8940	0
57	20240705	201200	81309980	8940	8940	8940	8940	0
58	20240705	201100	81309980	8940	8940	8940	8940	0
59	20240705	201000	81309980	8940	8940	8940	8940	0
60	20240705	200900	81309980	8940	8940	8940	8940	0
61	20240705	200800	81309980	8940	8940	8940	8940	0
62	20240705	200700	81309980	8940	8940	8940	8940	497
63	20240705	200600	81309980	8940	8940	8940	8940	0
64	20240705	200500	81309980	8940	8940	8940	8940	0
65	20240705	200400	81309980	8940	8940	8940	8940	0
66	20240705	200300	81309980	8940	8940	8940	8940	0
67	20240705	200200	81309980	8940	8940	8940	8940	0
68	20240705	200100	81309980	8940	8940	8940	8940	0
69	20240705	200000	81309980	8940	8940	8940	8940	0
70	20240705	195900	81309980	8940	8940	8940	8940	0
71	20240705	195800	81309980	8940	8940	8940	8940	0
72	20240705	195700	81309980	8940	8940	8940	8940	0
73	20240705	195600	81309980	8940	8940	8940	8940	0
74	20240705	195500	81309980	8940	8940	8940	8940	0
75	20240705	195400	81309980	8940	8940	8940	8940	0
76	20240705	195300	81309980	8940	8940	8940	8940	0
77	20240705	195200	81309980	8940	8940	8940	8940	0
78	20240705	195100	81309980	8940	8940	8940	8940	0
79	20240705	195000	81309980	8940	8940	8940	8940	0
80	20240705	194900	81309980	8940	8940	8940	8940	0
81	20240705	194800	81309980	8940	8940	8940	8940	0
82	20240705	194700	81309980	8940	8940	8940	8940	0
83	20240705	194600	81309980	8940	8940	8940	8940	0
84	20240705	194500	81309980	8940	8940	8940	8940	0
85	20240705	194400	81309980	8940	8940	8940	8940	0
86	20240705	194300	81309980	8940	8940	8940	8940	0
87	20240705	194200	81309980	8940	8940	8940	8940	0
88	20240705	194100	81309980	8940	8940	8940	8940	0
89	20240705	194000	81309980	8940	8940	8940	8940	0
90	20240705	193900	81309980	8940	8940	8940	8940	0
91	20240705	193800	81309980	8940	8940	8940	8940	0
92	20240705	193700	81309980	8940	8940	8940	8940	497
93	20240705	193600	81309980	8940	8940	8940	8940	0
94	20240705	193500	81309980	8940	8940	8940	8940	0
95	20240705	193400	81309980	8940	8940	8940	8940	0
96	20240705	193300	81309980	8940	8940	8940	8940	0
97	20240705	193200	81309980	8940	8940	8940	8940	0
98	20240705	193100	81309980	8940	8940	8940	8940	0
99	20240705	193000	81309980	8940	8940	8940	8940	0
100	20240705	192900	81309980	8940	8940	8940	8940	0
101	20240705	192800	81309980	8940	8940	8940	8940	0
102	20240705	192700	81309980	8940	8940	8940	8940	0
103	20240705	192600	81309980	8940	8940	8940	8940	0
104	20240705	192500	81309980	8940	8940	8940	8940	0
105	20240705	192400	81309980	8940	8940	8940	8940	0
106	20240705	192300	81309980	8940	8940	8940	8940	0
107	20240705	192200	81309980	8940	8940	8940	8940	0
108	20240705	192100	81309980	8940	8940	8940	8940	0
109	20240705	192000	81309980	8940	8940	8940	8940	0
110	20240705	191900	81309980	8940	8940	8940	8940	0
111	20240705	191800	81309980	8940	8940	8940	8940	0
112	20240705	191700	81309980	8940	8940	8940	8940	0
113	20240705	191600	81309980	8940	8940	8940	8940	0
114	20240705	191500	81309980	8940	8940	8940	8940	0
115	20240705	191400	81309980	8940	8940	8940	8940	0
116	20240705	191300	81309980	8940	8940	8940	8940	0
117	20240705	191200	81309980	8940	8940	8940	8940	0
118	20240705	191100	81309980	8940	8940	8940	8940	0
119	20240705	191000	81309980	8940	8940	8940	8940	0
120	20240705	190900	81309980	8940	8940	8940	8940	0
121	20240705	190800	81309980	8940	8940	8940	8940	0
122	20240705	190700	81309980	8940	8940	8940	8940	497
123	20240705	190600	81309980	8940	8940	8940	8940	0
124	20240705	190500	81309980	8940	8940	8940	8940	0
125	20240705	190400	81309980	8940	8940	8940	8940	0
126	20240705	190300	81309980	8940	8940	8940	8940	0
127	20240705	190200	81309980	8940	8940	8940	8940	0
128	20240705	190100	81309980	8940	8940	8940	8940	0
129	20240705	190000	81309980	8940	8940	8940	8940	0
130	20240705	185900	81309980	8940	8940	8940	8940	0
131	20240705	185800	81309980	8940	8940	8940	8940	0
132	20240705	185700	81309980	8940	8940	8940	8940	0
133	20240705	185600	81309980	8940	8940	8940	8940	0
134	20240705	185500	81309980	8940	8940	8940	8940	0
135	20240705	185400	81309980	8940	8940	8940	8940	0
136	20240705	185300	81309980	8940	8940	8940	8940	0
137	20240705	185200	81309980	8940	8940	8940	8940	0
138	20240705	185100	81309980	8940	8940	8940	8940	0
139	20240705	185000	81309980	8940	8940	8940	8940	0
140	20240705	184900	81309980	8940	8940	8940	8940	0
141	20240705	184800	81309980	8940	8940	8940	8940	0
142	20240705	184700	81309980	8940	8940	8940	8940	0
143	20240705	184600	81309980	8940	8940	8940	8940	0
144	20240705	184500	81309980	8940	8940	8940	8940	0
145	20240705	184400	81309980	8940	8940	8940	8940	0
146	20240705	184300	81309980	8940	8940	8940	8940	0
147	20240705	184200	81309980	8940	8940	8940	8940	0
148	20240705	184100	81309980	8940	8940	8940	8940	0
149	20240705	184000	81309980	8940	8940	8940	8940	0
150	20240705	183900	81309980	8940	8940	8940	8940	0
151	20240705	183800	81309980	8940	8940	8940	8940	0
152	20240705	183700	81309980	8940	8940	8940	8940	497
153	20240705	183600	81309980	8940	8940	8940	8940	0
154	20240705	183500	81309980	8940	8940	8940	8940	0
155	20240705	183400	81309980	8940	8940	8940	8940	0
156	20240705	183300	81309980	8940	8940	8940	8940	0
157	20240705	183200	81309980	8940	8940	8940	8940	0
158	20240705	183100	81309980	8940	8940	8940	8940	0
159	20240705	183000	81309980	8940	8940	8940	8940	0
160	20240705	182900	81309980	8940	8940	8940	8940	0
161	20240705	182800	81309980	8940	8940	8940	8940	0
162	20240705	182700	81309980	8940	8940	8940	8940	0
163	20240705	182600	81309980	8940	8940	8940	8940	0
164	20240705	182500	81309980	8940	8940	8940	8940	0
165	20240705	182400	81309980	8940	8940	8940	8940	0
166	20240705	182300	81309980	8940	8940	8940	8940	0
167	20240705	182200	81309980	8940	8940	8940	8940	0
168	20240705	182100	81309980	8940	8940	8940	8940	0
169	20240705	182000	81309980	8940	8940	8940	8940	0
170	20240705	181900	81309980	8940	8940	8940	8940	0
171	20240705	181800	81309980	8940	8940	8940	8940	0
172	20240705	181700	81309980	8940	8940	8940	8940	0
173	20240705	181600	81309980	8940	8940	8940	8940	0
174	20240705	181500	81309980	8940	8940	8940	8940	0
175	20240705	181400	81309980	8940	8940	8940	8940	0
176	20240705	181300	81309980	8940	8940	8940	8940	0
177	20240705	181200	81309980	8940	8940	8940	8940	0
178	20240705	181100	81309980	8940	8940	8940	8940	0
179	20240705	181000	81309980	8940	8940	8940	8940	0
180	20240705	180900	81309980	8940	8940	8940	8940	0
181	20240705	180800	81309980	8940	8940	8940	8940	0
182	20240705	180700	81309980	8940	8940	8940	8940	497
183	20240705	180600	81309980	8940	8940	8940	8940	0
184	20240705	180500	81309980	8940	8940	8940	8940	0
185	20240705	180400	81309980	8940	8940	8940	8940	0
186	20240705	180300	81309980	8940	8940	8940	8940	0
187	20240705	180200	81309980	8940	8940	8940	8940	0
188	20240705	180100	81309980	8940	8940	8940	8940	0
189	20240705	180000	81309980	8940	8940	8940	8940	0
190	20240705	175900	81309980	8940	8940	8940	8940	0
191	20240705	175800	81309980	8940	8940	8940	8940	0
192	20240705	175700	81309980	8940	8940	8940	8940	0
193	20240705	175600	81309980	8940	8940	8940	8940	0
194	20240705	175500	81309980	8940	8940	8940	8940	0
195	20240705	175400	81309980	8940	8940	8940	8940	0
196	20240705	175300	81309980	8940	8940	8940	8940	0
197	20240705	175200	81309980	8940	8940	8940	8940	0
198	20240705	175100	81309980	8940	8940	8940	8940	0
199	20240705	175000	81309980	8940	8940	8940	8940	0
200	20240705	174900	81309980	8940	8940	8940	8940	0
201	20240705	174800	81309980	8940	8940	8940	8940	0
202	20240705	174700	81309980	8940	8940	8940	8940	0
203	20240705	174600	81309980	8940	8940	8940	8940	0
204	20240705	174500	81309980	8940	8940	8940	8940	0
205	20240705	174400	81309980	8940	8940	8940	8940	0
206	20240705	174300	81309980	8940	8940	8940	8940	0
207	20240705	174200	81309980	8940	8940	8940	8940	0
208	20240705	174100	81309980	8940	8940	8940	8940	0
209	20240705	174000	81309980	8940	8940	8940	8940	0
210	20240705	173900	81309980	8940	8940	8940	8940	0
211	20240705	173800	81309980	8940	8940	8940	8940	0
212	20240705	173700	81309980	8940	8940	8940	8940	497
213	20240705	173600	81309980	8940	8940	8940	8940	0
214	20240705	173500	81309980	8940	8940	8940	8940	0
215	20240705	173400	81309980	8940	8940	8940	8940	0
216	20240705	173300	81309980	8940	8940	8940	8940	0
217	20240705	173200	81309980	8940	8940	8940	8940	0
218	20240705	173100	81309980	8940	8940	8940	8940	0
219	20240705	173000	81309980	8940	8940	8940	8940	0
220	20240705	172900	81309980	8940	8940	8940	8940	0
221	20240705	172800	81309980	8940	8940	8940	8940	0
222	20240705	172700	81309980	8940	8940	8940	8940	0
223	20240705	172600	81309980	8940	8940	8940	8940	0
224	20240705	172500	81309980	8940	8940	8940	8940	0
225	20240705	172400	81309980	8940	8940	8940	8940	0
226	20240705	172300	81309980	8940	8940	8940	8940	0
227	20240705	172200	81309980	8940	8940	8940	8940	0
228	20240705	172100	81309980	8940	8940	8940	8940	0
229	20240705	172000	81309980	8940	8940	8940	8940	0
230	20240705	171900	81309980	8940	8940	8940	8940	0
231	20240705	171800	81309980	8940	8940	8940	8940	0
232	20240705	171700	81309980	8940	8940	8940	8940	0
233	20240705	171600	81309980	8940	8940	8940	8940	0
234	20240705	171500	81309980	8940	8940	8940	8940	0
235	20240705	171400	81309980	8940	8940	8940	8940	0
236	20240705	171300	81309980	8940	8940	8940	8940	0
237	20240705	171200	81309980	8940	8940	8940	8940	0
238	20240705	171100	81309980	8940	8940	8940	8940	0
239	20240705	171000	81309980	8940	8940	8940	8940	0
240	20240705	170900	81309980	8940	8940	8940	8940	0
241	20240705	170800	81309980	8940	8940	8940	8940	0
242	20240705	170700	81309980	8940	8940	8940	8940	497
243	20240705	170600	81309980	8940	8940	8940	8940	0
244	20240705	170500	81309980	8940	8940	8940	8940	0
245	20240705	170400	81309980	8940	8940	8940	8940	0
246	20240705	170300	81309980	8940	8940	8940	8940	0
247	20240705	170200	81309980	8940	8940	8940	8940	0
248	20240705	170100	81309980	8940	8940	8940	8940	0
249	20240705	170000	81309980	8940	8940	8940	8940	0
250	20240705	165900	81309980	8940	8940	8940	8940	0
251	20240705	165800	81309980	8940	8940	8940	8940	0
252	20240705	165700	81309980	8940	8940	8940	8940	0
253	20240705	165600	81309980	8940	8940	8940	8940	0
254	20240705	165500	81309980	8940	8940	8940	8940	0
255	20240705	165400	81309980	8940	8940	8940	8940	0
256	20240705	165300	81309980	8940	8940	8940	8940	0
257	20240705	165200	81309980	8940	8940	8940	8940	0
258	20240705	165100	81309980	8940	8940	8940	8940	0
259	20240705	165000	81309980	8940	8940	8940	8940	0
260	20240705	164900	81309980	8940	8940	8940	8940	0
261	20240705	164800	81309980	8940	8940	8940	8940	0
262	20240705	164700	81309980	8940	8940	8940	8940	0
263	20240705	164600	81309980	8940	8940	8940	8940	0
264	20240705	164500	81309980	8940	8940	8940	8940	0
265	20240705	164400	81309980	8940	8940	8940	8940	0
266	20240705	164300	81309980	8940	8940	8940	8940	0
267	20240705	164200	81309980	8940	8940	8940	8940	0
268	20240705	164100	81309980	8940	8940	8940	8940	0
269	20240705	164000	81309980	8940	8940	8940	8940	0
270	20240705	163900	81309980	8940	8940	8940	8940	0
271	20240705	163800	81309980	8940	8940	8940	8940	0
272	20240705	163700	81309980	8940	8940	8940	8940	497
273	20240705	163600	81309980	8940	8940	8940	8940	0
274	20240705	163500	81309980	8940	8940	8940	8940	0
275	20240705	163400	81309980	8940	8940	8940	8940	0
276	20240705	163300	81309980	8940	8940	8940	8940	0
277	20240705	163200	81309980	8940	8940	8940	8940	0
278	20240705	163100	81309980	8940	8940	8940	8940	0
279	20240705	163000	81309980	8940	8940	8940	8940	0
280	20240705	162900	81309980	8940	8940	8940	8940	0
281	20240705	162800	81309980	8940	8940	8940	8940	0
282	20240705	162700	81309980	8940	8940	8940	8940	0
283	20240705	162600	81309980	8940	8940	8940	8940	0
284	20240705	162500	81309980	8940	8940	8940	8940	0
285	20240705	162400	81309980	8940	8940	8940	8940	0
286	20240705	162300	81309980	8940	8940	8940	8940	0
287	20240705	162200	81309980	8940	8940	8940	8940	0
288	20240705	162100	81309980	8940	8940	8940	8940	0
289	20240705	162000	81309980	8940	8940	8940	8940	0
290	20240705	161900	81309980	8940	8940	8940	8940	0
291	20240705	161800	81309980	8940	8940	8940	8940	0
292	20240705	161700	81309980	8940	8940	8940	8940	0
293	20240705	161600	81309980	8940	8940	8940	8940	0
294	20240705	161500	81309980	8940	8940	8940	8940	0
295	20240705	161400	81309980	8940	8940	8940	8940	0
296	20240705	161300	81309980	8940	8940	8940	8940	0
297	20240705	161200	81309980	8940	8940	8940	8940	0
298	20240705	161100	81309980	8940	8940	8940	8940	0
299	20240705	161000	81309980	8940	8940	8940	8940	0
300	20240705	160900	81309980	8940	8940	8940	8940	0
301	20240705	160800	81309980	8940	8940	8940	8940	0
302	20240705	160700	81309980	8940	8940	8940	8940	497
303	20240705	160600	81309980	8940	8940	8940	8940	0
304	20240705	160500	81309980	8940	8940	8940	8940	0
305	20240705	160400	81309980	8940	8940	8940	8940	0
306	20240705	160300	81309980	8940	8940	8940	8940	0
307	20240705	160200	81309980	8940	8940	8940	8940	0
308	20240705	160100	81309980	8940	8940	8940	8940	0
309	20240705	160000	81309980	8940	8940	8940	8940	0
310	20240705	155900	81309980	8940	8940	8940	8940	0
311	20240705	155800	81309980	8940	8940	8940	8940	0
312	20240705	155700	81309980	8940	8940	8940	8940	0
313	20240705	155600	81309980	8940	8940	8940	8940	0
314	20240705	155500	81309980	8940	8940	8940	8940	0
315	20240705	155400	81309980	8940	8940	8940	8940	0
316	20240705	155300	81309980	8940	8940	8940	8940	0
317	20240705	155200	81309980	8940	8940	8940	8940	0
318	20240705	155100	81309980	8940	8940	8940	8940	0
319	20240705	155000	81309980	8940	8940	8940	8940	0
320	20240705	154900	81309980	8940	8940	8940	8940	0
321	20240705	154800	81309980	8940	8940	8940	8940	0
322	20240705	154700	81309980	8940	8940	8940	8940	0
323	20240705	154600	81309980	8940	8940	8940	8940	0
324	20240705	154500	81309980	8940	8940	8940	8940	0
325	20240705	154400	81309980	8940	8940	8940	8940	0
326	20240705	154300	81309980	8940	8940	8940	8940	0
327	20240705	154200	81309980	8940	8940	8940	8940	0
328	20240705	154100	81309980	8940	8940	8940	8940	0
329	20240705	154000	81309980	8940	8940	8940	8940	0
330	20240705	153900	81309980	8940	8940	8940	8940	0
331	20240705	153800	81309980	8940	8940	8940	8940	0
332	20240705	153700	81309980	8940	8940	8940	8940	497
333	20240705	153600	81309980	8940	8940	8940	8940	0
334	20240705	153500	81309980	8940	8940	8940	8940	0
335	20240705	153400	81309980	8940	8940	8940	8940	0
336	20240705	153300	81309980	8940	8940	8940	8940	0
337	20240705	153200	81309980	8940	8940	8940	8940	0
338	20240705	153100	81309980	8940	8940	8940	8940	0
339	20240705	153000	81309980	8940	8940	8940	8940	497
340	20240705	152900	76866800	8940	8940	8940	8940	0
341	20240705	152800	76866800	8940	8940	8940	8940	0
342	20240705	152700	76866800	8940	8940	8940	8940	0
343	20240705	152600	76866800	8940	8940	8940	8940	0
344	20240705	152500	76866800	8940	8940	8940	8940	0
345	20240705	152400	76866800	8940	8940	8940	8940	0
346	20240705	152300	76866800	8940	8940	8940	8940	0
347	20240705	152200	76866800	8940	8940	8940	8940	0
348	20240705	152100	76866800	8940	8940	8940	8940	0
349	20240705	152000	76866800	8940	8940	8940	8940	0
350	20240705	151900	76866800	8940	8940	8940	8880	22
351	20240705	151800	76671100	8940	8880	8940	8880	2
352	20240705	151700	76653280	8880	8880	8880	8880	1
353	20240705	151600	76644400	8880	8940	8940	8880	11
354	20240705	151500	76546340	8880	8880	8880	8880	51
355	20240705	151400	76093460	8880	8880	8880	8880	0
356	20240705	151300	76093460	8880	8880	8880	8880	0
357	20240705	151200	76093460	8880	8940	8940	8880	6
358	20240705	151100	76039940	8880	8880	8880	8880	0
359	20240705	151000	76039940	8880	8880	8880	8880	0
360	20240705	150900	76039940	8880	8880	8880	8880	0
361	20240705	150800	76039940	8880	8880	8880	8880	0
362	20240705	150700	76039940	8880	8880	8880	8880	0
363	20240705	150600	76039940	8880	8880	8880	8880	0
364	20240705	150500	76039940	8880	8880	8880	8880	0
365	20240705	150400	76039940	8880	8880	8880	8880	0
366	20240705	150300	76039940	8880	8880	8880	8880	0
367	20240705	150200	76039940	8880	8880	8880	8880	1
368	20240705	150100	76031060	8880	8880	8880	8880	5
369	20240705	150000	75986660	8880	8880	8880	8880	0
370	20240705	145900	75986660	8880	8880	8880	8880	1
371	20240705	145800	75977780	8880	8880	8880	8880	2
372	20240705	145700	75960020	8940	8930	8940	8930	8
373	20240705	145600	75888510	8880	8880	8880	8880	0
374	20240705	145500	75888510	8880	8880	8880	8880	0
375	20240705	145400	75888510	8880	8880	8880	8880	0
376	20240705	145300	75888510	8880	8880	8880	8880	1
377	20240705	145200	75879630	8940	8880	8940	8880	2
378	20240705	145100	75861810	8880	8880	8880	8880	0
379	20240705	145000	75861810	8880	8880	8880	8880	0
380	20240705	144900	75861810	8880	8880	8880	8880	0
381	20240705	144800	75861810	8880	8880	8880	8880	0
382	20240705	144700	75861810	8880	8880	8880	8880	0
383	20240705	144600	75861810	8880	8880	8880	8880	0
384	20240705	144500	75861810	8880	8880	8880	8880	0
385	20240705	144400	75861810	8880	8880	8880	8880	0
386	20240705	144300	75861810	8880	8880	8880	8880	0
387	20240705	144200	75861810	8880	8880	8880	8880	0
388	20240705	144100	75861810	8880	8880	8880	8880	0
389	20240705	144000	75861810	8880	8880	8880	8880	0
390	20240705	143900	75861810	8880	8880	8880	8880	0
391	20240705	143800	75861810	8880	8880	8880	8880	0
392	20240705	143700	75861810	8880	8880	8880	8880	0
393	20240705	143600	75861810	8880	8880	8880	8880	0
394	20240705	143500	75861810	8880	8880	8880	8880	1
395	20240705	143400	75852930	8880	8880	8880	8880	0
396	20240705	143300	75852930	8880	8880	8880	8880	3
397	20240705	143200	75826290	8870	8880	8880	8870	63
398	20240705	143100	75267450	8880	8880	8880	8880	0
399	20240705	143000	75267450	8880	8880	8880	8880	2
400	20240705	142900	75249690	8890	8880	8890	8870	8
401	20240705	142800	75178680	8890	8890	8890	8890	0
402	20240705	142700	75178680	8890	8890	8890	8890	5
403	20240705	142600	75134230	8910	8910	8910	8910	27
404	20240705	142500	74893660	8940	8940	8940	8940	8
405	20240705	142400	74822140	8920	8920	8920	8920	1
406	20240705	142300	74813220	8940	8950	8950	8940	3
407	20240705	142200	74786390	8880	8880	8880	8880	1
408	20240705	142100	74777510	8880	8880	8880	8880	3
409	20240705	142000	74750870	8950	8950	8950	8950	2
410	20240705	141900	74732970	8880	8900	8950	8880	49
411	20240705	141800	74296970	8880	8880	8880	8880	3
412	20240705	141700	74270330	8880	8880	8880	8880	0
413	20240705	141600	74270330	8880	8890	8890	8880	19
414	20240705	141500	74101510	8890	8890	8890	8880	29
415	20240705	141400	73843920	8890	8890	8890	8890	0
416	20240705	141300	73843920	8890	8890	8890	8890	10
417	20240705	141200	73755020	8870	8870	8870	8870	2
418	20240705	141100	73737280	8880	8880	8880	8880	7
419	20240705	141000	73675120	8870	8870	8870	8870	1
420	20240705	140900	73666250	8870	8870	8870	8870	1
421	20240705	140800	73657380	8880	8880	8880	8880	1
422	20240705	140700	73648500	8860	8860	8860	8860	6
423	20240705	140600	73595340	8860	8860	8860	8860	23
424	20240705	140500	73391560	8870	8860	8870	8860	12
425	20240705	140400	73285130	8870	8860	8870	8860	47
426	20240705	140300	72868330	8860	8870	8870	8860	30
427	20240705	140200	72602250	8880	8890	8890	8880	10
428	20240705	140100	72513400	8900	8900	8900	8890	42
429	20240705	140000	72139700	8890	8890	8890	8890	0
430	20240705	135900	72139700	8890	8890	8890	8890	173
431	20240705	135800	70601730	8980	8910	8990	8910	1462
432	20240705	135700	57484950	8930	8860	8930	8860	101
433	20240705	135600	56585980	8860	8870	8870	8860	14
434	20240705	135500	56461900	8870	8860	8870	8860	21
435	20240705	135400	56275830	8860	8860	8860	8860	9
436	20240705	135300	56196090	8860	8860	8860	8860	37
437	20240705	135200	55868270	8870	8860	8870	8860	102
438	20240705	135100	54963830	8860	8860	8870	8860	14
439	20240705	135000	54839740	8870	8860	8870	8860	60
440	20240705	134900	54308010	8870	8850	8870	8850	187
441	20240705	134800	52652020	8850	8850	8850	8850	11
442	20240705	134700	52554670	8850	8860	8860	8850	506
443	20240705	134600	48075060	8860	8870	8870	8860	103
444	20240705	134500	47161560	8870	8870	8870	8870	7
445	20240705	134400	47099470	8870	8870	8870	8870	35
446	20240705	134300	46789020	8870	8870	8870	8870	71
447	20240705	134200	46159250	8880	8920	8920	8880	137
448	20240705	134100	44941190	8910	8900	8910	8900	479
449	20240705	134000	40677980	8910	8930	8940	8910	138
450	20240705	133900	39448120	8920	8930	8930	8920	7
451	20240705	133800	39385640	8930	8930	8930	8930	9
452	20240705	133700	39305270	8930	8930	8930	8930	31
453	20240705	133600	39028440	8930	8950	8950	8930	13
454	20240705	133500	38912150	8920	8920	8920	8920	2
455	20240705	133400	38894310	8950	8950	8950	8950	9
456	20240705	133300	38813760	8920	8920	8920	8920	2
457	20240705	133200	38795920	8920	8920	8920	8920	7
458	20240705	133100	38733480	8930	8930	8930	8930	25
459	20240705	133000	38510230	8920	8930	8930	8920	13
460	20240705	132900	38394170	8920	8920	8920	8920	0
461	20240705	132800	38394170	8920	8920	8920	8920	0
462	20240705	132700	38394170	8920	8920	8920	8920	0
463	20240705	132600	38394170	8920	8920	8920	8920	0
464	20240705	132500	38394170	8920	8920	8920	8920	0
465	20240705	132400	38394170	8920	8920	8920	8920	1
466	20240705	132300	38385250	8920	8920	8920	8920	0
467	20240705	132200	38385250	8920	8920	8920	8920	0
468	20240705	132100	38385250	8920	8920	8920	8920	1
469	20240705	132000	38376330	8920	8920	8920	8920	0
470	20240705	131900	38376330	8920	8930	8930	8920	26
471	20240705	131800	38144210	8930	8930	8930	8930	7
472	20240705	131700	38081700	8950	8950	8950	8950	22
473	20240705	131600	37884800	8930	8950	8950	8930	25
474	20240705	131500	37661150	8930	8930	8930	8930	1
475	20240705	131400	37652220	8930	8930	8930	8930	0
476	20240705	131300	37652220	8930	8930	8930	8930	3
477	20240705	131200	37625430	8930	8930	8930	8930	11
478	20240705	131100	37527200	8940	8940	8940	8940	0
479	20240705	131000	37527200	8940	8940	8940	8940	45
480	20240705	130900	37124900	8940	8940	8940	8940	2
481	20240705	130800	37107020	8940	8940	8940	8940	0
482	20240705	130700	37107020	8940	8940	8940	8940	9
483	20240705	130600	37026560	8940	8940	8940	8940	38
484	20240705	130500	36686840	8950	8950	8950	8950	3
485	20240705	130400	36659990	8950	8950	8950	8950	2
486	20240705	130300	36642090	8940	8940	8940	8940	0
487	20240705	130200	36642090	8940	8940	8940	8940	0
488	20240705	130100	36642090	8940	8940	8940	8940	0
489	20240705	130000	36642090	8940	8940	8940	8940	0
490	20240705	125900	36642090	8940	8940	8940	8940	2
491	20240705	125800	36624210	8960	8960	8960	8960	8
492	20240705	125700	36552530	8940	8940	8940	8940	0
493	20240705	125600	36552530	8940	8940	8940	8940	0
494	20240705	125500	36552530	8940	8940	8940	8940	1
495	20240705	125400	36543590	8940	8940	8940	8940	0
496	20240705	125300	36543590	8940	8960	8960	8940	2
497	20240705	125200	36525690	8940	8940	8940	8940	3
498	20240705	125100	36498870	8930	8930	8930	8930	8
499	20240705	125000	36427430	8920	8920	8920	8920	7
500	20240705	124900	36364990	8930	8910	8930	8910	27
501	20240705	124800	36124320	8910	8910	8910	8910	0
502	20240705	124700	36124320	8910	8930	8930	8910	432
503	20240705	124600	32269870	8920	8920	8920	8920	0
504	20240705	124500	32269870	8920	8920	8920	8920	0
505	20240705	124400	32269870	8920	8920	8920	8920	0
506	20240705	124300	32269870	8920	8920	8920	8920	0
507	20240705	124200	32269870	8920	8920	8920	8920	1
508	20240705	124100	32260950	8920	8920	8920	8920	3
509	20240705	124000	32234190	8920	8920	8920	8920	0
510	20240705	123900	32234190	8920	8930	8930	8920	55
511	20240705	123800	31743170	8930	8930	8930	8930	10
512	20240705	123700	31653870	8920	8920	8920	8920	60
513	20240705	123600	31118670	8940	8940	8940	8940	9
514	20240705	123500	31038210	8950	8950	8950	8950	38
515	20240705	123400	30698110	8950	8950	8950	8950	0
516	20240705	123300	30698110	8950	8950	8950	8950	2
517	20240705	123200	30680210	8960	8960	8960	8960	10
518	20240705	123100	30590610	8950	8950	8950	8950	0
519	20240705	123000	30590610	8950	8950	8950	8950	0
520	20240705	122900	30590610	8950	8950	8950	8950	0
521	20240705	122800	30590610	8950	8950	8950	8950	0
522	20240705	122700	30590610	8950	8950	8950	8950	0
523	20240705	122600	30590610	8950	8950	8950	8950	1
524	20240705	122500	30581660	8950	8950	8950	8950	1
525	20240705	122400	30572710	8950	8950	8950	8950	0
526	20240705	122300	30572710	8950	8950	8950	8950	0
527	20240705	122200	30572710	8950	8950	8950	8950	3
528	20240705	122100	30545860	8960	8960	8960	8960	10
529	20240705	122000	30456260	8950	8950	8950	8950	0
530	20240705	121900	30456260	8950	8950	8950	8950	0
531	20240705	121800	30456260	8950	8950	8950	8950	0
532	20240705	121700	30456260	8950	8950	8950	8950	0
533	20240705	121600	30456260	8950	8950	8950	8950	0
534	20240705	121500	30456260	8950	8950	8950	8950	0
535	20240705	121400	30456260	8950	8950	8950	8950	0
536	20240705	121300	30456260	8950	8950	8950	8950	0
537	20240705	121200	30456260	8950	8950	8950	8950	0
538	20240705	121100	30456260	8950	8950	8950	8950	0
539	20240705	121000	30456260	8950	8950	8950	8950	0
540	20240705	120900	30456260	8950	8950	8950	8950	2
541	20240705	120800	30438360	8950	8950	8950	8950	0
542	20240705	120700	30438360	8950	8950	8950	8950	5
543	20240705	120600	30393610	8950	8950	8950	8950	20
544	20240705	120500	30214610	8950	8950	8950	8950	77
545	20240705	120400	29525460	8940	8940	8940	8940	2
546	20240705	120300	29507580	8950	8950	8950	8950	5
547	20240705	120200	29462830	8940	8940	8940	8940	0
548	20240705	120100	29462830	8940	8940	8940	8940	0
549	20240705	120000	29462830	8940	8940	8940	8940	0
550	20240705	115900	29462830	8940	8940	8940	8940	1
551	20240705	115800	29453890	8940	8940	8940	8940	0
552	20240705	115700	29453890	8940	8940	8940	8940	0
553	20240705	115600	29453890	8940	8940	8940	8940	1
554	20240705	115500	29444950	8940	8940	8940	8940	3
555	20240705	115400	29418130	8940	8940	8940	8940	0
556	20240705	115300	29418130	8940	8940	8940	8940	10
557	20240705	115200	29328730	8950	8950	8950	8950	42
558	20240705	115100	28952830	8960	8960	8960	8960	161
559	20240705	115000	27510270	8920	8960	8960	8920	62
560	20240705	114900	26956830	8940	8940	8940	8930	198
561	20240705	114800	25188030	8950	8950	8950	8950	0
562	20240705	114700	25188030	8950	8960	8960	8950	263
563	20240705	114600	22834100	8960	8960	8960	8960	0
564	20240705	114500	22834100	8960	8960	8960	8960	0
565	20240705	114400	22834100	8960	8960	8960	8960	0
566	20240705	114300	22834100	8960	8960	8960	8960	0
567	20240705	114200	22834100	8960	8960	8960	8960	0
568	20240705	114100	22834100	8960	8960	8960	8960	0
569	20240705	114000	22834100	8960	8960	8960	8960	0
570	20240705	113900	22834100	8960	8960	8960	8960	0
571	20240705	113800	22834100	8960	8960	8960	8960	2
572	20240705	113700	22816180	8970	8970	8970	8970	5
573	20240705	113600	22771330	8970	8970	8970	8970	0
574	20240705	113500	22771330	8970	8970	8970	8970	1
575	20240705	113400	22762360	8970	8970	8970	8970	0
576	20240705	113300	22762360	8970	8970	8970	8970	4
577	20240705	113200	22726480	8970	8970	8970	8970	15
578	20240705	113100	22591930	8980	8980	8980	8980	0
579	20240705	113000	22591930	8980	8980	8980	8980	61
580	20240705	112900	22044150	8940	8940	8940	8940	0
581	20240705	112800	22044150	8940	8940	8940	8940	0
582	20240705	112700	22044150	8940	8940	8940	8940	1
583	20240705	112600	22035210	8980	8940	8980	8940	4
584	20240705	112500	21999410	8940	8940	8940	8940	0
585	20240705	112400	21999410	8940	8960	8960	8940	30
586	20240705	112300	21730810	8960	8960	8960	8960	17
587	20240705	112200	21578490	8950	8960	8960	8950	20
588	20240705	112100	21399340	8960	8960	8960	8960	5
589	20240705	112000	21354540	8980	8980	8980	8980	144
590	20240705	111900	20061420	8970	8980	8980	8970	22
591	20240705	111800	19863910	8980	8980	8980	8980	1
592	20240705	111700	19854930	8980	8980	8980	8980	0
593	20240705	111600	19854930	8980	8980	8980	8980	0
594	20240705	111500	19854930	8980	8980	8980	8980	0
595	20240705	111400	19854930	8980	8980	8980	8980	0
596	20240705	111300	19854930	8980	8980	8980	8980	1
597	20240705	111200	19845950	8930	8930	8930	8930	0
598	20240705	111100	19845950	8930	8930	8930	8930	0
599	20240705	111000	19845950	8930	8930	8930	8930	0
600	20240705	110900	19845950	8930	8930	8930	8930	0
601	20240705	110800	19845950	8930	8930	8930	8930	0
602	20240705	110700	19845950	8930	8930	8930	8930	0
603	20240705	110600	19845950	8930	8930	8930	8930	0
604	20240705	110500	19845950	8930	8930	8930	8930	0
605	20240705	110400	19845950	8930	8930	8930	8930	0
606	20240705	110300	19845950	8930	8930	8930	8930	0
607	20240705	110200	19845950	8930	8930	8930	8930	1
608	20240705	110100	19837020	8930	8930	8930	8930	2
609	20240705	110000	19819160	8940	8940	8940	8940	0
610	20240705	105900	19819160	8940	8940	8940	8940	8
611	20240705	105800	19747640	8950	8950	8950	8950	34
612	20240705	105700	19443340	8960	8960	8960	8960	107
613	20240705	105600	18484620	8960	8960	8960	8960	28
614	20240705	105500	18233740	8990	8970	8990	8970	110
615	20240705	105400	17246620	8960	8960	8960	8960	0
616	20240705	105300	17246620	8960	8960	8960	8960	0
617	20240705	105200	17246620	8960	8960	8960	8960	0
618	20240705	105100	17246620	8960	8960	8960	8960	0
619	20240705	105000	17246620	8960	8960	8960	8960	0
620	20240705	104900	17246620	8960	8960	8960	8960	2
621	20240705	104800	17228700	8960	8960	8960	8960	3
622	20240705	104700	17201820	8950	8960	8960	8950	6
623	20240705	104600	17148110	8960	8950	8960	8950	20
624	20240705	104500	16968930	8960	8960	8960	8960	2
625	20240705	104400	16951010	8960	8920	8960	8920	5
626	20240705	104300	16906370	8920	8920	8920	8920	0
627	20240705	104200	16906370	8920	8920	8920	8920	75
628	20240705	104100	16237370	8920	8920	8920	8920	0
629	20240705	104000	16237370	8920	8920	8920	8920	0
630	20240705	103900	16237370	8920	8920	8920	8920	0
631	20240705	103800	16237370	8920	8920	8920	8920	0
632	20240705	103700	16237370	8920	8920	8920	8920	0
633	20240705	103600	16237370	8920	8920	8920	8920	0
634	20240705	103500	16237370	8920	8920	8920	8920	2
635	20240705	103400	16219530	8960	8960	8960	8960	0
636	20240705	103300	16219530	8960	8920	8960	8920	8
637	20240705	103200	16148130	8940	8940	8940	8940	25
638	20240705	103100	15924630	8960	8940	8960	8940	101
639	20240705	103000	15021670	8940	8940	8940	8940	1
640	20240705	102900	15012730	8940	8940	8940	8940	5
641	20240705	102800	14968030	8960	8950	8960	8950	16
642	20240705	102700	14824700	8950	8960	8960	8950	3
643	20240705	102600	14797840	8950	8950	8950	8950	18
644	20240705	102500	14636740	8940	8940	8940	8940	0
645	20240705	102400	14636740	8940	8950	8950	8940	2
646	20240705	102300	14618850	8950	8950	8950	8950	1
647	20240705	102200	14609900	8940	8950	8950	8940	2
648	20240705	102100	14592010	8940	8940	8940	8940	3
649	20240705	102000	14565190	8950	8950	8950	8950	1
650	20240705	101900	14556240	8940	8940	8950	8940	30
651	20240705	101800	14287990	8940	8940	8940	8940	27
652	20240705	101700	14046610	8940	8940	8940	8940	100
653	20240705	101600	13152610	8910	8930	8930	8910	19
654	20240705	101500	12983120	8920	8930	8930	8920	26
655	20240705	101400	12751190	8930	8930	8930	8930	29
656	20240705	101300	12492220	8930	8940	8940	8930	23
657	20240705	101200	12286730	8940	8920	8940	8910	161
658	20240705	101100	10852180	8910	8920	8920	8910	54
659	20240705	101000	10370540	8920	8930	8930	8920	69
660	20240705	100900	9754570	8940	8940	8940	8940	73
661	20240705	100800	9101950	8930	8930	8930	8930	53
662	20240705	100700	8628660	8930	8930	8930	8930	7
663	20240705	100600	8566150	8940	8940	8940	8940	104
664	20240705	100500	7636390	8980	8980	8980	8980	0
665	20240705	100400	7636390	8980	8980	8980	8980	0
666	20240705	100300	7636390	8980	8980	8980	8980	1
667	20240705	100200	7627410	8940	8940	8940	8940	2
668	20240705	100100	7609530	8940	8940	8940	8940	7
669	20240705	100000	7546950	9000	9000	9000	9000	2
670	20240705	095900	7528950	8950	8950	8950	8950	24
671	20240705	095800	7314150	9000	8950	9000	8950	56
672	20240705	095700	6812900	9000	8960	9000	8960	245
673	20240705	095600	4615380	8970	8980	8980	8970	20
674	20240705	095500	4435930	8970	8970	8970	8970	51
675	20240705	095400	3978460	8980	8980	8980	8980	10
676	20240705	095300	3888660	8980	8980	8980	8980	20
677	20240705	095200	3709060	9000	9000	9000	9000	0
678	20240705	095100	3709060	9000	9000	9000	9000	5
679	20240705	095000	3664060	9000	9000	9000	9000	0
680	20240705	094900	3664060	9000	9000	9000	9000	10
681	20240705	094800	3574060	9000	9000	9000	9000	0
682	20240705	094700	3574060	9000	9000	9000	9000	1
683	20240705	094600	3565060	8990	8990	8990	8990	0
684	20240705	094500	3565060	8990	8990	8990	8990	0
685	20240705	094400	3565060	8990	8990	8990	8990	0
686	20240705	094300	3565060	8990	8990	8990	8990	0
687	20240705	094200	3565060	8990	8990	8990	8990	24
688	20240705	094100	3349300	9000	9000	9000	9000	0
689	20240705	094000	3349300	9000	9000	9000	9000	0
690	20240705	093900	3349300	9000	9000	9000	9000	0
691	20240705	093800	3349300	9000	9000	9000	9000	5
692	20240705	093700	3304300	8980	8980	8980	8980	15
693	20240705	093600	3169600	9010	9010	9010	9010	0
694	20240705	093500	3169600	9010	9010	9010	9010	0
695	20240705	093400	3169600	9010	9010	9010	9010	0
696	20240705	093300	3169600	9010	9010	9010	9010	0
697	20240705	093200	3169600	9010	9010	9010	9010	0
698	20240705	093100	3169600	9010	9010	9010	9010	0
699	20240705	093000	3169600	9010	9010	9010	9010	0
700	20240705	092900	3169600	9010	9010	9010	9010	0
701	20240705	092800	3169600	9010	9010	9010	9010	0
702	20240705	092700	3169600	9010	9010	9010	9010	0
703	20240705	092600	3169600	9010	9010	9010	9010	5
704	20240705	092500	3124550	9010	9010	9010	9010	0
705	20240705	092400	3124550	9010	9010	9010	9010	0
706	20240705	092300	3124550	9010	9010	9010	9010	0
707	20240705	092200	3124550	9010	9010	9010	9010	0
708	20240705	092100	3124550	9010	8970	9010	8960	8
709	20240705	092000	3052790	8960	8960	8960	8960	0
710	20240705	091900	3052790	8960	9000	9000	8960	34
711	20240705	091800	2747610	9010	9010	9010	9010	0
712	20240705	091700	2747610	9010	8960	9010	8960	31
713	20240705	091600	2469800	8960	8960	8960	8960	0
714	20240705	091500	2469800	8960	8960	8960	8960	0
715	20240705	091400	2469800	8960	8980	8980	8960	90
716	20240705	091300	1663250	8960	8960	8960	8960	0
717	20240705	091200	1663250	8960	8960	8960	8960	0
718	20240705	091100	1663250	8960	9010	9010	8960	123
719	20240705	091000	558720	9000	9000	9000	9000	16
720	20240705	090900	414720	9010	9010	9010	9010	0
721	20240705	090800	414720	9010	9010	9010	9010	0
722	20240705	090700	414720	9010	9010	9010	9010	10
723	20240705	090600	324620	9010	9010	9010	9010	0
724	20240705	090500	324620	9010	9010	9010	9010	10
725	20240705	090400	234520	9030	9030	9030	9030	0
726	20240705	090300	234520	9030	9030	9030	9030	1
727	20240705	090200	225490	9010	9010	9010	9010	0
728	20240705	090100	225490	9010	9010	9010	9010	0
729	20240705	090000	225490	9010	9020	9020	9010	25