KissMeData/264900/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	210700	868487340	9150	9150	9150	9150	333
3	20240705	210600	868487340	9150	9150	9150	9150	0
4	20240705	210500	868487340	9150	9150	9150	9150	0
5	20240705	210400	868487340	9150	9150	9150	9150	0
6	20240705	210300	868487340	9150	9150	9150	9150	0
7	20240705	210200	868487340	9150	9150	9150	9150	0
8	20240705	210100	868487340	9150	9150	9150	9150	0
9	20240705	210000	868487340	9150	9150	9150	9150	0
10	20240705	205900	868487340	9150	9150	9150	9150	0
11	20240705	205800	868487340	9150	9150	9150	9150	0
12	20240705	205700	868487340	9150	9150	9150	9150	0
13	20240705	205600	868487340	9150	9150	9150	9150	0
14	20240705	205500	868487340	9150	9150	9150	9150	0
15	20240705	205400	868487340	9150	9150	9150	9150	0
16	20240705	205300	868487340	9150	9150	9150	9150	0
17	20240705	205200	868487340	9150	9150	9150	9150	0
18	20240705	205100	868487340	9150	9150	9150	9150	0
19	20240705	205000	868487340	9150	9150	9150	9150	0
20	20240705	204900	868487340	9150	9150	9150	9150	0
21	20240705	204800	868487340	9150	9150	9150	9150	0
22	20240705	204700	868487340	9150	9150	9150	9150	0
23	20240705	204600	868487340	9150	9150	9150	9150	0
24	20240705	204500	868487340	9150	9150	9150	9150	0
25	20240705	204400	868487340	9150	9150	9150	9150	0
26	20240705	204300	868487340	9150	9150	9150	9150	0
27	20240705	204200	868487340	9150	9150	9150	9150	0
28	20240705	204100	868487340	9150	9150	9150	9150	0
29	20240705	204000	868487340	9150	9150	9150	9150	0
30	20240705	203900	868487340	9150	9150	9150	9150	0
31	20240705	203800	868487340	9150	9150	9150	9150	0
32	20240705	203700	868487340	9150	9150	9150	9150	333
33	20240705	203600	868487340	9150	9150	9150	9150	0
34	20240705	203500	868487340	9150	9150	9150	9150	0
35	20240705	203400	868487340	9150	9150	9150	9150	0
36	20240705	203300	868487340	9150	9150	9150	9150	0
37	20240705	203200	868487340	9150	9150	9150	9150	0
38	20240705	203100	868487340	9150	9150	9150	9150	0
39	20240705	203000	868487340	9150	9150	9150	9150	0
40	20240705	202900	868487340	9150	9150	9150	9150	0
41	20240705	202800	868487340	9150	9150	9150	9150	0
42	20240705	202700	868487340	9150	9150	9150	9150	0
43	20240705	202600	868487340	9150	9150	9150	9150	0
44	20240705	202500	868487340	9150	9150	9150	9150	0
45	20240705	202400	868487340	9150	9150	9150	9150	0
46	20240705	202300	868487340	9150	9150	9150	9150	0
47	20240705	202200	868487340	9150	9150	9150	9150	0
48	20240705	202100	868487340	9150	9150	9150	9150	0
49	20240705	202000	868487340	9150	9150	9150	9150	0
50	20240705	201900	868487340	9150	9150	9150	9150	0
51	20240705	201800	868487340	9150	9150	9150	9150	0
52	20240705	201700	868487340	9150	9150	9150	9150	0
53	20240705	201600	868487340	9150	9150	9150	9150	0
54	20240705	201500	868487340	9150	9150	9150	9150	0
55	20240705	201400	868487340	9150	9150	9150	9150	0
56	20240705	201300	868487340	9150	9150	9150	9150	0
57	20240705	201200	868487340	9150	9150	9150	9150	0
58	20240705	201100	868487340	9150	9150	9150	9150	0
59	20240705	201000	868487340	9150	9150	9150	9150	0
60	20240705	200900	868487340	9150	9150	9150	9150	0
61	20240705	200800	868487340	9150	9150	9150	9150	0
62	20240705	200700	868487340	9150	9150	9150	9150	333
63	20240705	200600	868487340	9150	9150	9150	9150	0
64	20240705	200500	868487340	9150	9150	9150	9150	0
65	20240705	200400	868487340	9150	9150	9150	9150	0
66	20240705	200300	868487340	9150	9150	9150	9150	0
67	20240705	200200	868487340	9150	9150	9150	9150	0
68	20240705	200100	868487340	9150	9150	9150	9150	0
69	20240705	200000	868487340	9150	9150	9150	9150	0
70	20240705	195900	868487340	9150	9150	9150	9150	0
71	20240705	195800	868487340	9150	9150	9150	9150	0
72	20240705	195700	868487340	9150	9150	9150	9150	0
73	20240705	195600	868487340	9150	9150	9150	9150	0
74	20240705	195500	868487340	9150	9150	9150	9150	0
75	20240705	195400	868487340	9150	9150	9150	9150	0
76	20240705	195300	868487340	9150	9150	9150	9150	0
77	20240705	195200	868487340	9150	9150	9150	9150	0
78	20240705	195100	868487340	9150	9150	9150	9150	0
79	20240705	195000	868487340	9150	9150	9150	9150	0
80	20240705	194900	868487340	9150	9150	9150	9150	0
81	20240705	194800	868487340	9150	9150	9150	9150	0
82	20240705	194700	868487340	9150	9150	9150	9150	0
83	20240705	194600	868487340	9150	9150	9150	9150	0
84	20240705	194500	868487340	9150	9150	9150	9150	0
85	20240705	194400	868487340	9150	9150	9150	9150	0
86	20240705	194300	868487340	9150	9150	9150	9150	0
87	20240705	194200	868487340	9150	9150	9150	9150	0
88	20240705	194100	868487340	9150	9150	9150	9150	0
89	20240705	194000	868487340	9150	9150	9150	9150	0
90	20240705	193900	868487340	9150	9150	9150	9150	0
91	20240705	193800	868487340	9150	9150	9150	9150	0
92	20240705	193700	868487340	9150	9150	9150	9150	333
93	20240705	193600	868487340	9150	9150	9150	9150	0
94	20240705	193500	868487340	9150	9150	9150	9150	0
95	20240705	193400	868487340	9150	9150	9150	9150	0
96	20240705	193300	868487340	9150	9150	9150	9150	0
97	20240705	193200	868487340	9150	9150	9150	9150	0
98	20240705	193100	868487340	9150	9150	9150	9150	0
99	20240705	193000	868487340	9150	9150	9150	9150	0
100	20240705	192900	868487340	9150	9150	9150	9150	0
101	20240705	192800	868487340	9150	9150	9150	9150	0
102	20240705	192700	868487340	9150	9150	9150	9150	0
103	20240705	192600	868487340	9150	9150	9150	9150	0
104	20240705	192500	868487340	9150	9150	9150	9150	0
105	20240705	192400	868487340	9150	9150	9150	9150	0
106	20240705	192300	868487340	9150	9150	9150	9150	0
107	20240705	192200	868487340	9150	9150	9150	9150	0
108	20240705	192100	868487340	9150	9150	9150	9150	0
109	20240705	192000	868487340	9150	9150	9150	9150	0
110	20240705	191900	868487340	9150	9150	9150	9150	0
111	20240705	191800	868487340	9150	9150	9150	9150	0
112	20240705	191700	868487340	9150	9150	9150	9150	0
113	20240705	191600	868487340	9150	9150	9150	9150	0
114	20240705	191500	868487340	9150	9150	9150	9150	0
115	20240705	191400	868487340	9150	9150	9150	9150	0
116	20240705	191300	868487340	9150	9150	9150	9150	0
117	20240705	191200	868487340	9150	9150	9150	9150	0
118	20240705	191100	868487340	9150	9150	9150	9150	0
119	20240705	191000	868487340	9150	9150	9150	9150	0
120	20240705	190900	868487340	9150	9150	9150	9150	0
121	20240705	190800	868487340	9150	9150	9150	9150	0
122	20240705	190700	868487340	9150	9150	9150	9150	333
123	20240705	190600	868487340	9150	9150	9150	9150	0
124	20240705	190500	868487340	9150	9150	9150	9150	0
125	20240705	190400	868487340	9150	9150	9150	9150	0
126	20240705	190300	868487340	9150	9150	9150	9150	0
127	20240705	190200	868487340	9150	9150	9150	9150	0
128	20240705	190100	868487340	9150	9150	9150	9150	0
129	20240705	190000	868487340	9150	9150	9150	9150	0
130	20240705	185900	868487340	9150	9150	9150	9150	0
131	20240705	185800	868487340	9150	9150	9150	9150	0
132	20240705	185700	868487340	9150	9150	9150	9150	0
133	20240705	185600	868487340	9150	9150	9150	9150	0
134	20240705	185500	868487340	9150	9150	9150	9150	0
135	20240705	185400	868487340	9150	9150	9150	9150	0
136	20240705	185300	868487340	9150	9150	9150	9150	0
137	20240705	185200	868487340	9150	9150	9150	9150	0
138	20240705	185100	868487340	9150	9150	9150	9150	0
139	20240705	185000	868487340	9150	9150	9150	9150	0
140	20240705	184900	868487340	9150	9150	9150	9150	0
141	20240705	184800	868487340	9150	9150	9150	9150	0
142	20240705	184700	868487340	9150	9150	9150	9150	0
143	20240705	184600	868487340	9150	9150	9150	9150	0
144	20240705	184500	868487340	9150	9150	9150	9150	0
145	20240705	184400	868487340	9150	9150	9150	9150	0
146	20240705	184300	868487340	9150	9150	9150	9150	0
147	20240705	184200	868487340	9150	9150	9150	9150	0
148	20240705	184100	868487340	9150	9150	9150	9150	0
149	20240705	184000	868487340	9150	9150	9150	9150	0
150	20240705	183900	868487340	9150	9150	9150	9150	0
151	20240705	183800	868487340	9150	9150	9150	9150	0
152	20240705	183700	868487340	9150	9150	9150	9150	333
153	20240705	183600	868487340	9150	9150	9150	9150	0
154	20240705	183500	868487340	9150	9150	9150	9150	0
155	20240705	183400	868487340	9150	9150	9150	9150	0
156	20240705	183300	868487340	9150	9150	9150	9150	0
157	20240705	183200	868487340	9150	9150	9150	9150	0
158	20240705	183100	868487340	9150	9150	9150	9150	0
159	20240705	183000	868487340	9150	9150	9150	9150	0
160	20240705	182900	868487340	9150	9150	9150	9150	0
161	20240705	182800	868487340	9150	9150	9150	9150	0
162	20240705	182700	868487340	9150	9150	9150	9150	0
163	20240705	182600	868487340	9150	9150	9150	9150	0
164	20240705	182500	868487340	9150	9150	9150	9150	0
165	20240705	182400	868487340	9150	9150	9150	9150	0
166	20240705	182300	868487340	9150	9150	9150	9150	0
167	20240705	182200	868487340	9150	9150	9150	9150	0
168	20240705	182100	868487340	9150	9150	9150	9150	0
169	20240705	182000	868487340	9150	9150	9150	9150	0
170	20240705	181900	868487340	9150	9150	9150	9150	0
171	20240705	181800	868487340	9150	9150	9150	9150	0
172	20240705	181700	868487340	9150	9150	9150	9150	0
173	20240705	181600	868487340	9150	9150	9150	9150	0
174	20240705	181500	868487340	9150	9150	9150	9150	0
175	20240705	181400	868487340	9150	9150	9150	9150	0
176	20240705	181300	868487340	9150	9150	9150	9150	0
177	20240705	181200	868487340	9150	9150	9150	9150	0
178	20240705	181100	868487340	9150	9150	9150	9150	0
179	20240705	181000	868487340	9150	9150	9150	9150	0
180	20240705	180900	868487340	9150	9150	9150	9150	0
181	20240705	180800	868487340	9150	9150	9150	9150	0
182	20240705	180700	868487340	9150	9150	9150	9150	333
183	20240705	180600	868487340	9150	9150	9150	9150	0
184	20240705	180500	868487340	9150	9150	9150	9150	0
185	20240705	180400	868487340	9150	9150	9150	9150	0
186	20240705	180300	868487340	9150	9150	9150	9150	0
187	20240705	180200	868487340	9150	9150	9150	9150	0
188	20240705	180100	868487340	9150	9150	9150	9150	0
189	20240705	180000	868487340	9150	9150	9150	9150	0
190	20240705	175900	868487340	9150	9150	9150	9150	0
191	20240705	175800	868487340	9150	9150	9150	9150	0
192	20240705	175700	868487340	9150	9150	9150	9150	0
193	20240705	175600	868487340	9150	9150	9150	9150	0
194	20240705	175500	868487340	9150	9150	9150	9150	0
195	20240705	175400	868487340	9150	9150	9150	9150	0
196	20240705	175300	868487340	9150	9150	9150	9150	0
197	20240705	175200	868487340	9150	9150	9150	9150	0
198	20240705	175100	868487340	9150	9150	9150	9150	0
199	20240705	175000	868487340	9150	9150	9150	9150	0
200	20240705	174900	868487340	9150	9150	9150	9150	0
201	20240705	174800	868487340	9150	9150	9150	9150	0
202	20240705	174700	868487340	9150	9150	9150	9150	0
203	20240705	174600	868487340	9150	9150	9150	9150	0
204	20240705	174500	868487340	9150	9150	9150	9150	0
205	20240705	174400	868487340	9150	9150	9150	9150	0
206	20240705	174300	868487340	9150	9150	9150	9150	0
207	20240705	174200	868487340	9150	9150	9150	9150	0
208	20240705	174100	868487340	9150	9150	9150	9150	0
209	20240705	174000	868487340	9150	9150	9150	9150	0
210	20240705	173900	868487340	9150	9150	9150	9150	0
211	20240705	173800	868487340	9150	9150	9150	9150	0
212	20240705	173700	868487340	9150	9150	9150	9150	333
213	20240705	173600	868487340	9150	9150	9150	9150	0
214	20240705	173500	868487340	9150	9150	9150	9150	0
215	20240705	173400	868487340	9150	9150	9150	9150	0
216	20240705	173300	868487340	9150	9150	9150	9150	0
217	20240705	173200	868487340	9150	9150	9150	9150	0
218	20240705	173100	868487340	9150	9150	9150	9150	0
219	20240705	173000	868487340	9150	9150	9150	9150	0
220	20240705	172900	868487340	9150	9150	9150	9150	0
221	20240705	172800	868487340	9150	9150	9150	9150	0
222	20240705	172700	868487340	9150	9150	9150	9150	0
223	20240705	172600	868487340	9150	9150	9150	9150	0
224	20240705	172500	868487340	9150	9150	9150	9150	0
225	20240705	172400	868487340	9150	9150	9150	9150	0
226	20240705	172300	868487340	9150	9150	9150	9150	0
227	20240705	172200	868487340	9150	9150	9150	9150	0
228	20240705	172100	868487340	9150	9150	9150	9150	0
229	20240705	172000	868487340	9150	9150	9150	9150	0
230	20240705	171900	868487340	9150	9150	9150	9150	0
231	20240705	171800	868487340	9150	9150	9150	9150	0
232	20240705	171700	868487340	9150	9150	9150	9150	0
233	20240705	171600	868487340	9150	9150	9150	9150	0
234	20240705	171500	868487340	9150	9150	9150	9150	0
235	20240705	171400	868487340	9150	9150	9150	9150	0
236	20240705	171300	868487340	9150	9150	9150	9150	0
237	20240705	171200	868487340	9150	9150	9150	9150	0
238	20240705	171100	868487340	9150	9150	9150	9150	0
239	20240705	171000	868487340	9150	9150	9150	9150	0
240	20240705	170900	868487340	9150	9150	9150	9150	0
241	20240705	170800	868487340	9150	9150	9150	9150	0
242	20240705	170700	868487340	9150	9150	9150	9150	333
243	20240705	170600	868487340	9150	9150	9150	9150	0
244	20240705	170500	868487340	9150	9150	9150	9150	0
245	20240705	170400	868487340	9150	9150	9150	9150	0
246	20240705	170300	868487340	9150	9150	9150	9150	0
247	20240705	170200	868487340	9150	9150	9150	9150	0
248	20240705	170100	868487340	9150	9150	9150	9150	0
249	20240705	170000	868487340	9150	9150	9150	9150	0
250	20240705	165900	868487340	9150	9150	9150	9150	0
251	20240705	165800	868487340	9150	9150	9150	9150	0
252	20240705	165700	868487340	9150	9150	9150	9150	0
253	20240705	165600	868487340	9150	9150	9150	9150	0
254	20240705	165500	868487340	9150	9150	9150	9150	0
255	20240705	165400	868487340	9150	9150	9150	9150	0
256	20240705	165300	868487340	9150	9150	9150	9150	0
257	20240705	165200	868487340	9150	9150	9150	9150	0
258	20240705	165100	868487340	9150	9150	9150	9150	0
259	20240705	165000	868487340	9150	9150	9150	9150	0
260	20240705	164900	868487340	9150	9150	9150	9150	0
261	20240705	164800	868487340	9150	9150	9150	9150	0
262	20240705	164700	868487340	9150	9150	9150	9150	0
263	20240705	164600	868487340	9150	9150	9150	9150	0
264	20240705	164500	868487340	9150	9150	9150	9150	0
265	20240705	164400	868487340	9150	9150	9150	9150	0
266	20240705	164300	868487340	9150	9150	9150	9150	0
267	20240705	164200	868487340	9150	9150	9150	9150	0
268	20240705	164100	868487340	9150	9150	9150	9150	0
269	20240705	164000	868487340	9150	9150	9150	9150	0
270	20240705	163900	868487340	9150	9150	9150	9150	0
271	20240705	163800	868487340	9150	9150	9150	9150	0
272	20240705	163700	868487340	9150	9150	9150	9150	333
273	20240705	163600	868487340	9150	9150	9150	9150	0
274	20240705	163500	868487340	9150	9150	9150	9150	0
275	20240705	163400	868487340	9150	9150	9150	9150	0
276	20240705	163300	868487340	9150	9150	9150	9150	0
277	20240705	163200	868487340	9150	9150	9150	9150	0
278	20240705	163100	868487340	9150	9150	9150	9150	0
279	20240705	163000	868487340	9150	9150	9150	9150	0
280	20240705	162900	868487340	9150	9150	9150	9150	0
281	20240705	162800	868487340	9150	9150	9150	9150	0
282	20240705	162700	868487340	9150	9150	9150	9150	0
283	20240705	162600	868487340	9150	9150	9150	9150	0
284	20240705	162500	868487340	9150	9150	9150	9150	0
285	20240705	162400	868487340	9150	9150	9150	9150	0
286	20240705	162300	868487340	9150	9150	9150	9150	0
287	20240705	162200	868487340	9150	9150	9150	9150	0
288	20240705	162100	868487340	9150	9150	9150	9150	0
289	20240705	162000	868487340	9150	9150	9150	9150	0
290	20240705	161900	868487340	9150	9150	9150	9150	0
291	20240705	161800	868487340	9150	9150	9150	9150	0
292	20240705	161700	868487340	9150	9150	9150	9150	0
293	20240705	161600	868487340	9150	9150	9150	9150	0
294	20240705	161500	868487340	9150	9150	9150	9150	0
295	20240705	161400	868487340	9150	9150	9150	9150	0
296	20240705	161300	868487340	9150	9150	9150	9150	0
297	20240705	161200	868487340	9150	9150	9150	9150	0
298	20240705	161100	868487340	9150	9150	9150	9150	0
299	20240705	161000	868487340	9150	9150	9150	9150	0
300	20240705	160900	868487340	9150	9150	9150	9150	0
301	20240705	160800	868487340	9150	9150	9150	9150	0
302	20240705	160700	868487340	9150	9150	9150	9150	333
303	20240705	160600	868487340	9150	9150	9150	9150	0
304	20240705	160500	868487340	9150	9150	9150	9150	0
305	20240705	160400	868487340	9150	9150	9150	9150	0
306	20240705	160300	868487340	9150	9150	9150	9150	0
307	20240705	160200	868487340	9150	9150	9150	9150	0
308	20240705	160100	868487340	9150	9150	9150	9150	0
309	20240705	160000	868487340	9150	9150	9150	9150	0
310	20240705	155900	868487340	9150	9150	9150	9150	0
311	20240705	155800	868487340	9150	9150	9150	9150	0
312	20240705	155700	868487340	9150	9150	9150	9150	0
313	20240705	155600	868487340	9150	9150	9150	9150	0
314	20240705	155500	868487340	9150	9150	9150	9150	0
315	20240705	155400	868487340	9150	9150	9150	9150	0
316	20240705	155300	868487340	9150	9150	9150	9150	0
317	20240705	155200	868487340	9150	9150	9150	9150	0
318	20240705	155100	868487340	9150	9150	9150	9150	0
319	20240705	155000	868487340	9150	9150	9150	9150	0
320	20240705	154900	868487340	9150	9150	9150	9150	0
321	20240705	154800	868487340	9150	9150	9150	9150	0
322	20240705	154700	868487340	9150	9150	9150	9150	0
323	20240705	154600	868487340	9150	9150	9150	9150	0
324	20240705	154500	868487340	9150	9150	9150	9150	0
325	20240705	154400	868487340	9150	9150	9150	9150	0
326	20240705	154300	868487340	9150	9150	9150	9150	0
327	20240705	154200	868487340	9150	9150	9150	9150	0
328	20240705	154100	868487340	9150	9150	9150	9150	0
329	20240705	154000	868487340	9150	9150	9150	9150	0
330	20240705	153900	868487340	9150	9150	9150	9150	0
331	20240705	153800	868487340	9150	9150	9150	9150	0
332	20240705	153700	868487340	9150	9150	9150	9150	333
333	20240705	153600	868487340	9150	9150	9150	9150	0
334	20240705	153500	868487340	9150	9150	9150	9150	0
335	20240705	153400	868487340	9150	9150	9150	9150	0
336	20240705	153300	868487340	9150	9150	9150	9150	0
337	20240705	153200	868487340	9150	9150	9150	9150	0
338	20240705	153100	868487340	9150	9150	9150	9150	0
339	20240705	153000	868487340	9150	9150	9150	9150	333
340	20240705	152900	865440390	9110	9110	9110	9110	0
341	20240705	152800	865440390	9110	9110	9110	9110	0
342	20240705	152700	865440390	9110	9110	9110	9110	0
343	20240705	152600	865440390	9110	9110	9110	9110	0
344	20240705	152500	865440390	9110	9110	9110	9110	0
345	20240705	152400	865440390	9110	9110	9110	9110	0
346	20240705	152300	865440390	9110	9110	9110	9110	0
347	20240705	152200	865440390	9110	9110	9110	9110	0
348	20240705	152100	865440390	9110	9110	9110	9110	0
349	20240705	152000	865440390	9110	9110	9110	9110	0
350	20240705	151900	865440390	9110	9150	9150	9110	53
351	20240705	151800	864956650	9110	9130	9130	9110	1119
352	20240705	151700	854761190	9130	9150	9150	9120	22
353	20240705	151600	854560210	9120	9140	9150	9120	72
354	20240705	151500	853903180	9140	9130	9160	9130	106
355	20240705	151400	852933460	9120	9130	9130	9120	236
356	20240705	151300	850779710	9150	9150	9150	9150	5
357	20240705	151200	850733960	9140	9140	9140	9140	51
358	20240705	151100	850267820	9140	9150	9150	9140	1072
359	20240705	151000	840466170	9170	9170	9170	9170	1
360	20240705	150900	840457000	9180	9180	9180	9180	1
361	20240705	150800	840447820	9170	9150	9170	9150	1095
362	20240705	150700	830406770	9160	9160	9160	9160	1
363	20240705	150600	830397610	9150	9150	9150	9150	0
364	20240705	150500	830397610	9150	9140	9150	9140	14
365	20240705	150400	830269640	9150	9150	9150	9150	0
366	20240705	150300	830269640	9150	9150	9150	9150	529
367	20240705	150200	825429290	9160	9190	9190	9160	29
368	20240705	150100	825163030	9160	9160	9160	9160	1
369	20240705	150000	825153870	9220	9170	9220	9140	1589
370	20240705	145900	810587390	9200	9190	9200	9190	207
371	20240705	145800	808684520	9190	9190	9190	9190	2
372	20240705	145700	808666140	9210	9210	9210	9210	2
373	20240705	145600	808647720	9210	9200	9220	9200	57
374	20240705	145500	808122670	9210	9210	9210	9210	0
375	20240705	145400	808122670	9210	9190	9210	9190	384
376	20240705	145300	804587720	9210	9210	9210	9210	0
377	20240705	145200	804587720	9210	9210	9210	9210	1
378	20240705	145100	804578510	9150	9210	9210	9150	231
379	20240705	145000	802455720	9210	9160	9210	9160	460
380	20240705	144900	798226300	9170	9160	9170	9160	90
381	20240705	144800	797401190	9150	9150	9150	9150	188
382	20240705	144700	795680990	9150	9150	9150	9150	1
383	20240705	144600	795671840	9140	9140	9140	9140	0
384	20240705	144500	795671840	9140	9130	9140	9130	22
385	20240705	144400	795470860	9130	9130	9130	9130	69
386	20240705	144300	794840890	9130	9130	9130	9130	0
387	20240705	144200	794840890	9130	9130	9130	9130	0
388	20240705	144100	794840890	9130	9130	9130	9130	1
389	20240705	144000	794831760	9160	9160	9160	9160	11
390	20240705	143900	794731000	9120	9120	9120	9120	0
391	20240705	143800	794731000	9120	9120	9120	9120	1
392	20240705	143700	794721880	9190	9190	9190	9190	0
393	20240705	143600	794721880	9190	9180	9190	9180	56
394	20240705	143500	794207250	9190	9190	9190	9190	0
395	20240705	143400	794207250	9190	9120	9190	9120	52
396	20240705	143300	793729480	9190	9140	9190	9140	11
397	20240705	143200	793628830	9110	9120	9120	9100	5075
398	20240705	143100	747442680	9130	9120	9130	9120	3
399	20240705	143000	747415300	9120	9100	9130	9100	579
400	20240705	142900	742133820	9100	9140	9150	9100	10619
401	20240705	142800	645233620	9140	9130	9140	9130	305
402	20240705	142700	642448910	9130	9130	9130	9130	0
403	20240705	142600	642448910	9130	9130	9130	9130	0
404	20240705	142500	642448910	9130	9130	9130	9130	86
405	20240705	142400	641663730	9130	9140	9140	9130	705
406	20240705	142300	635223880	9140	9140	9140	9140	214
407	20240705	142200	633267920	9140	9140	9140	9140	0
408	20240705	142100	633267920	9140	9170	9170	9140	5056
409	20240705	142000	586998870	9170	9180	9190	9170	421
410	20240705	141900	583135600	9180	9180	9180	9180	62
411	20240705	141800	582566440	9180	9180	9180	9180	164
412	20240705	141700	581060920	9170	9170	9170	9170	24
413	20240705	141600	580840840	9180	9180	9180	9180	1
414	20240705	141500	580831660	9190	9180	9190	9180	10
415	20240705	141400	580739770	9180	9180	9180	9180	1
416	20240705	141300	580730590	9180	9180	9180	9180	71
417	20240705	141200	580078810	9180	9170	9180	9170	506
418	20240705	141100	575438750	9170	9170	9170	9170	0
419	20240705	141000	575438750	9170	9170	9170	9170	150
420	20240705	140900	574063250	9170	9170	9170	9170	1
421	20240705	140800	574054080	9160	9160	9160	9160	0
422	20240705	140700	574054080	9160	9160	9160	9160	5
423	20240705	140600	574008280	9160	9160	9160	9160	164
424	20240705	140500	572506040	9170	9170	9170	9160	266
425	20240705	140400	570068640	9170	9170	9170	9170	594
426	20240705	140300	564621660	9180	9200	9200	9180	2174
427	20240705	140200	544654210	9200	9190	9200	9190	451
428	20240705	140100	540508510	9200	9200	9200	9200	119
429	20240705	140000	539413710	9200	9190	9200	9190	341
430	20240705	135900	536279840	9200	9190	9200	9190	328
431	20240705	135800	533263240	9190	9190	9190	9190	50
432	20240705	135700	532803740	9190	9190	9190	9190	10
433	20240705	135600	532711840	9190	9190	9190	9190	132
434	20240705	135500	531498760	9190	9190	9190	9190	0
435	20240705	135400	531498760	9190	9190	9190	9190	9
436	20240705	135300	531416050	9190	9180	9190	9180	30
437	20240705	135200	531140450	9180	9180	9180	9180	230
438	20240705	135100	529029050	9180	9180	9180	9180	50
439	20240705	135000	528570050	9180	9180	9180	9180	20
440	20240705	134900	528386450	9180	9180	9180	9180	181
441	20240705	134800	526724870	9180	9180	9180	9170	216
442	20240705	134700	524743990	9180	9180	9180	9180	10
443	20240705	134600	524652190	9170	9170	9170	9170	0
444	20240705	134500	524652190	9170	9170	9170	9170	1
445	20240705	134400	524643020	9170	9170	9170	9170	100
446	20240705	134300	523726020	9170	9170	9170	9170	158
447	20240705	134200	522277160	9170	9170	9170	9170	19
448	20240705	134100	522102930	9170	9160	9170	9160	26
449	20240705	134000	521864730	9160	9160	9160	9160	1
450	20240705	133900	521855570	9160	9160	9160	9160	18
451	20240705	133800	521690690	9170	9170	9170	9170	33
452	20240705	133700	521388080	9160	9160	9160	9160	500
453	20240705	133600	516808080	9160	9160	9160	9160	200
454	20240705	133500	514976080	9160	9160	9160	9160	0
455	20240705	133400	514976080	9160	9160	9160	9160	0
456	20240705	133300	514976080	9160	9160	9160	9160	0
457	20240705	133200	514976080	9160	9160	9160	9160	1
458	20240705	133100	514966920	9160	9160	9160	9160	0
459	20240705	133000	514966920	9160	9160	9160	9160	42
460	20240705	132900	514582200	9170	9170	9170	9170	0
461	20240705	132800	514582200	9170	9170	9170	9170	38
462	20240705	132700	514233740	9150	9150	9150	9150	0
463	20240705	132600	514233740	9150	9150	9150	9150	0
464	20240705	132500	514233740	9150	9160	9160	9150	386
465	20240705	132400	510700430	9170	9170	9170	9170	0
466	20240705	132300	510700430	9170	9170	9170	9170	1
467	20240705	132200	510691260	9160	9160	9160	9160	0
468	20240705	132100	510691260	9160	9160	9160	9160	0
469	20240705	132000	510691260	9160	9160	9160	9150	53
470	20240705	131900	510205790	9160	9160	9160	9160	5
471	20240705	131800	510159990	9160	9160	9160	9160	10
472	20240705	131700	510068390	9160	9160	9160	9160	10
473	20240705	131600	509976790	9160	9160	9160	9160	0
474	20240705	131500	509976790	9160	9160	9160	9160	0
475	20240705	131400	509976790	9160	9160	9160	9160	0
476	20240705	131300	509976790	9160	9160	9160	9160	0
477	20240705	131200	509976790	9160	9160	9160	9160	16
478	20240705	131100	509830230	9160	9160	9160	9160	0
479	20240705	131000	509830230	9160	9160	9160	9160	130
480	20240705	130900	508639430	9170	9170	9170	9170	0
481	20240705	130800	508639430	9170	9170	9170	9170	0
482	20240705	130700	508639430	9170	9170	9170	9170	80
483	20240705	130600	507905830	9170	9170	9170	9170	0
484	20240705	130500	507905830	9170	9170	9170	9170	3
485	20240705	130400	507878320	9170	9170	9170	9170	8
486	20240705	130300	507804960	9160	9160	9160	9160	0
487	20240705	130200	507804960	9160	9160	9160	9160	219
488	20240705	130100	505798920	9160	9160	9160	9160	27
489	20240705	130000	505551600	9160	9160	9160	9150	80
490	20240705	125900	504819300	9150	9150	9150	9150	0
491	20240705	125800	504819300	9150	9150	9150	9150	1
492	20240705	125700	504810150	9160	9160	9160	9160	20
493	20240705	125600	504626950	9160	9160	9160	9160	27
494	20240705	125500	504379630	9160	9160	9160	9160	5
495	20240705	125400	504333830	9150	9160	9160	9150	104
496	20240705	125300	503382210	9160	9160	9160	9160	105
497	20240705	125200	502420410	9160	9160	9160	9160	0
498	20240705	125100	502420410	9160	9160	9160	9160	20
499	20240705	125000	502237210	9160	9160	9160	9160	0
500	20240705	124900	502237210	9160	9160	9160	9160	285
501	20240705	124800	499626610	9170	9170	9170	9170	5
502	20240705	124700	499580760	9170	9170	9170	9170	386
503	20240705	124600	496041140	9160	9160	9160	9160	0
504	20240705	124500	496041140	9160	9170	9170	9160	3
505	20240705	124400	496013640	9160	9160	9160	9160	84
506	20240705	124300	495244200	9160	9160	9160	9160	0
507	20240705	124200	495244200	9160	9160	9160	9160	0
508	20240705	124100	495244200	9160	9160	9160	9150	455
509	20240705	124000	491076450	9150	9160	9160	9150	240
510	20240705	123900	488879420	9160	9160	9160	9160	50
511	20240705	123800	488421420	9150	9170	9170	9150	2257
512	20240705	123700	467747830	9170	9170	9170	9170	250
513	20240705	123600	465455330	9170	9170	9170	9170	100
514	20240705	123500	464538330	9170	9170	9170	9160	1256
515	20240705	123400	453022330	9170	9170	9170	9170	0
516	20240705	123300	453022330	9170	9180	9180	9170	1185
517	20240705	123200	442145550	9190	9190	9190	9190	0
518	20240705	123100	442145550	9190	9190	9190	9190	493
519	20240705	123000	437614880	9190	9190	9190	9190	6
520	20240705	122900	437559740	9190	9190	9190	9190	0
521	20240705	122800	437559740	9190	9190	9190	9190	2
522	20240705	122700	437541360	9200	9190	9200	9190	148
523	20240705	122600	436180200	9190	9190	9190	9190	18
524	20240705	122500	436014780	9170	9170	9170	9170	0
525	20240705	122400	436014780	9170	9170	9170	9170	0
526	20240705	122300	436014780	9170	9170	9170	9170	0
527	20240705	122200	436014780	9170	9170	9170	9170	0
528	20240705	122100	436014780	9170	9170	9170	9170	0
529	20240705	122000	436014780	9170	9170	9170	9170	20
530	20240705	121900	435831380	9170	9170	9170	9170	0
531	20240705	121800	435831380	9170	9170	9170	9170	20
532	20240705	121700	435647980	9170	9170	9170	9170	0
533	20240705	121600	435647980	9170	9170	9170	9170	2
534	20240705	121500	435629640	9180	9180	9180	9180	0
535	20240705	121400	435629640	9180	9180	9180	9180	0
536	20240705	121300	435629640	9180	9180	9180	9180	0
537	20240705	121200	435629640	9180	9180	9180	9180	0
538	20240705	121100	435629640	9180	9200	9200	9180	101
539	20240705	121000	434700460	9210	9210	9210	9210	9
540	20240705	120900	434617570	9210	9180	9210	9180	341
541	20240705	120800	431486140	9190	9190	9190	9190	0
542	20240705	120700	431486140	9190	9190	9190	9190	0
543	20240705	120600	431486140	9190	9190	9190	9190	0
544	20240705	120500	431486140	9190	9190	9190	9190	0
545	20240705	120400	431486140	9190	9190	9190	9190	50
546	20240705	120300	431026640	9190	9190	9190	9190	1
547	20240705	120200	431017450	9200	9220	9220	9200	603
548	20240705	120100	425469780	9210	9220	9220	9200	52
549	20240705	120000	424990370	9220	9200	9220	9200	199
550	20240705	115900	423157140	9200	9200	9200	9200	58
551	20240705	115800	422623540	9190	9190	9190	9190	0
552	20240705	115700	422623540	9190	9190	9190	9190	1
553	20240705	115600	422614350	9200	9200	9200	9200	7
554	20240705	115500	422549950	9200	9200	9200	9200	2
555	20240705	115400	422531550	9190	9190	9190	9190	0
556	20240705	115300	422531550	9190	9190	9190	9190	0
557	20240705	115200	422531550	9190	9190	9190	9190	20
558	20240705	115100	422347750	9190	9190	9190	9190	30
559	20240705	115000	422072050	9190	9200	9200	9190	31
560	20240705	114900	421786860	9200	9200	9200	9200	10
561	20240705	114800	421694860	9190	9190	9190	9190	0
562	20240705	114700	421694860	9190	9180	9190	9180	7
563	20240705	114600	421630550	9190	9190	9190	9190	0
564	20240705	114500	421630550	9190	9190	9190	9190	0
565	20240705	114400	421630550	9190	9190	9190	9190	30
566	20240705	114300	421354850	9190	9190	9190	9190	100
567	20240705	114200	420435850	9190	9190	9190	9190	0
568	20240705	114100	420435850	9190	9190	9190	9180	249
569	20240705	114000	418149100	9210	9210	9210	9210	0
570	20240705	113900	418149100	9210	9190	9210	9190	21
571	20240705	113800	417956090	9190	9190	9190	9190	5
572	20240705	113700	417910140	9180	9180	9180	9180	0
573	20240705	113600	417910140	9180	9180	9180	9180	0
574	20240705	113500	417910140	9180	9220	9220	9180	31
575	20240705	113400	417625070	9220	9220	9220	9220	109
576	20240705	113300	416620090	9230	9230	9230	9230	153
577	20240705	113200	415207900	9190	9230	9230	9190	117
578	20240705	113100	414128030	9230	9240	9240	9170	3
579	20240705	113000	414100390	9240	9210	9240	9210	515
580	20240705	112900	409350120	9160	9160	9160	9160	5
581	20240705	112800	409304320	9160	9160	9160	9160	0
582	20240705	112700	409304320	9160	9160	9160	9160	0
583	20240705	112600	409304320	9160	9210	9220	9160	721
584	20240705	112500	402657180	9200	9210	9210	9200	2000
585	20240705	112400	384256570	9200	9200	9200	9200	0
586	20240705	112300	384256570	9200	9190	9210	9190	4978
587	20240705	112200	338499800	9180	9180	9180	9180	0
588	20240705	112100	338499800	9180	9180	9180	9180	1
589	20240705	112000	338490620	9190	9190	9190	9190	21
590	20240705	111900	338297630	9190	9180	9190	9180	50
591	20240705	111800	337838550	9160	9180	9180	9160	5
592	20240705	111700	337792710	9160	9160	9160	9160	392
593	20240705	111600	334201990	9150	9150	9150	9150	100
594	20240705	111500	333286990	9130	9170	9170	9130	32
595	20240705	111400	332993630	9170	9140	9170	9120	254
596	20240705	111300	330669680	9120	9120	9120	9120	0
597	20240705	111200	330669680	9120	9160	9160	9120	1076
598	20240705	111100	320845060	9160	9160	9160	9160	22
599	20240705	111000	320643540	9160	9160	9160	9160	25
600	20240705	110900	320414540	9160	9150	9160	9150	218
601	20240705	110800	318419460	9140	9140	9140	9140	0
602	20240705	110700	318419460	9140	9140	9140	9140	27
603	20240705	110600	318172680	9140	9140	9140	9140	5
604	20240705	110500	318126980	9160	9160	9160	9160	4
605	20240705	110400	318090340	9160	9150	9160	9150	50
606	20240705	110300	317632440	9150	9120	9150	9120	115
607	20240705	110200	316580370	9150	9140	9150	9140	32
608	20240705	110100	316287580	9150	9150	9150	9150	0
609	20240705	110000	316287580	9150	9150	9150	9150	0
610	20240705	105900	316287580	9150	9140	9150	9140	50
611	20240705	105800	315830540	9130	9130	9130	9130	65
612	20240705	105700	315237090	9130	9130	9130	9130	74
613	20240705	105600	314561470	9120	9120	9120	9120	0
614	20240705	105500	314561470	9120	9120	9120	9120	0
615	20240705	105400	314561470	9120	9120	9120	9120	0
616	20240705	105300	314561470	9120	9120	9120	9120	0
617	20240705	105200	314561470	9120	9110	9120	9110	30
618	20240705	105100	314287970	9110	9110	9110	9110	7
619	20240705	105000	314224200	9120	9120	9120	9120	139
620	20240705	104900	312956520	9110	9110	9110	9110	0
621	20240705	104800	312956520	9110	9110	9110	9110	0
622	20240705	104700	312956520	9110	9130	9130	9110	1214
623	20240705	104600	301888860	9140	9140	9140	9140	11
624	20240705	104500	301788320	9130	9130	9130	9130	0
625	20240705	104400	301788320	9130	9130	9130	9130	79
626	20240705	104300	301067050	9120	9120	9120	9120	0
627	20240705	104200	301067050	9120	9120	9120	9120	0
628	20240705	104100	301067050	9120	9120	9120	9120	0
629	20240705	104000	301067050	9120	9120	9120	9120	0
630	20240705	103900	301067050	9120	9120	9120	9120	0
631	20240705	103800	301067050	9120	9120	9120	9120	0
632	20240705	103700	301067050	9120	9120	9120	9120	53
633	20240705	103600	300583690	9120	9120	9120	9120	80
634	20240705	103500	299854090	9120	9130	9130	9120	180
635	20240705	103400	298211490	9130	9130	9130	9130	100
636	20240705	103300	297298490	9130	9140	9140	9130	6
637	20240705	103200	297243680	9140	9140	9140	9140	89
638	20240705	103100	296430220	9130	9120	9130	9120	3
639	20240705	103000	296402840	9120	9120	9120	9120	0
640	20240705	102900	296402840	9120	9120	9120	9120	0
641	20240705	102800	296402840	9120	9120	9120	9120	0
642	20240705	102700	296402840	9120	9120	9120	9120	85
643	20240705	102600	295627640	9120	9120	9120	9110	333
644	20240705	102500	292593390	9120	9120	9120	9120	0
645	20240705	102400	292593390	9120	9120	9120	9120	100
646	20240705	102300	291681390	9120	9120	9120	9120	0
647	20240705	102200	291681390	9120	9150	9150	9120	525
648	20240705	102100	286891950	9160	9160	9160	9160	1
649	20240705	102000	286882790	9160	9160	9160	9160	35
650	20240705	101900	286562190	9150	9150	9150	9150	11
651	20240705	101800	286461540	9150	9150	9150	9150	4
652	20240705	101700	286424940	9190	9190	9190	9190	1
653	20240705	101600	286415750	9190	9180	9190	9180	594
654	20240705	101500	280956900	9200	9200	9200	9200	200
655	20240705	101400	279116900	9150	9160	9160	9150	111
656	20240705	101300	278100210	9150	9130	9150	9130	202
657	20240705	101200	276252200	9120	9140	9140	9120	1051
658	20240705	101100	266665590	9140	9140	9140	9140	15
659	20240705	101000	266528490	9130	9130	9130	9130	0
660	20240705	100900	266528490	9130	9150	9150	9130	1672
661	20240705	100800	251232790	9170	9170	9170	9150	2782
662	20240705	100700	225775450	9150	9150	9150	9150	0
663	20240705	100600	225775450	9150	9150	9150	9150	0
664	20240705	100500	225775450	9150	9150	9150	9150	0
665	20240705	100400	225775450	9150	9160	9160	9150	110
666	20240705	100300	224768900	9150	9150	9150	9150	1
667	20240705	100200	224759750	9150	9170	9170	9150	846
668	20240705	100100	217018010	9170	9170	9210	9170	3
669	20240705	100000	216990460	9220	9190	9220	9180	760
670	20240705	095900	209998960	9190	9190	9190	9190	0
671	20240705	095800	209998960	9190	9190	9190	9190	7
672	20240705	095700	209934630	9200	9190	9200	9190	5000
673	20240705	095600	163936570	9190	9140	9190	9140	442
674	20240705	095500	159882210	9140	9140	9140	9140	30
675	20240705	095400	159608010	9150	9150	9150	9150	29
676	20240705	095300	159342660	9150	9170	9170	9150	1575
677	20240705	095200	144914800	9170	9180	9190	9170	482
678	20240705	095100	140490240	9170	9160	9170	9160	280
679	20240705	095000	137924820	9170	9170	9170	9170	1
680	20240705	094900	137915650	9170	9160	9170	9160	44
681	20240705	094800	137512400	9170	9170	9170	9170	389
682	20240705	094700	133945270	9170	9170	9170	9170	111
683	20240705	094600	132927400	9190	9190	9190	9160	376
684	20240705	094500	129476140	9180	9180	9180	9180	0
685	20240705	094400	129476140	9180	9180	9180	9180	0
686	20240705	094300	129476140	9180	9140	9190	9130	413
687	20240705	094200	125688880	9160	9170	9190	9160	296
688	20240705	094100	122973730	9160	9170	9190	9160	530
689	20240705	094000	118107590	9170	9160	9170	9160	59
690	20240705	093900	117567140	9150	9160	9160	9150	144
691	20240705	093800	116249520	9160	9160	9160	9160	3
692	20240705	093700	116222040	9150	9150	9150	9150	20
693	20240705	093600	116039040	9160	9160	9160	9160	17
694	20240705	093500	115883320	9170	9170	9170	9170	22
695	20240705	093400	115681580	9170	9190	9200	9170	1427
696	20240705	093300	102574430	9190	9160	9190	9160	521
697	20240705	093200	97792130	9170	9140	9170	9140	624
698	20240705	093100	92082640	9120	9140	9140	9120	85
699	20240705	093000	91306760	9130	9130	9130	9130	200
700	20240705	092900	89480760	9130	9120	9140	9120	1006
701	20240705	092800	80294150	9120	9100	9120	9100	68
702	20240705	092700	79675330	9100	9100	9100	9100	133
703	20240705	092600	78465030	9100	9100	9100	9100	0
704	20240705	092500	78465030	9100	9100	9100	9100	1
705	20240705	092400	78455930	9100	9110	9120	9100	127
706	20240705	092300	77299910	9110	9110	9110	9110	0
707	20240705	092200	77299910	9110	9110	9110	9100	8
708	20240705	092100	77227040	9110	9120	9120	9110	706
709	20240705	092000	70795360	9120	9120	9120	9120	279
710	20240705	091900	68250880	9120	9110	9120	9110	8
711	20240705	091800	68177980	9130	9130	9130	9130	276
712	20240705	091700	65658100	9130	9080	9130	9080	1059
713	20240705	091600	56011710	9060	9060	9060	9060	0
714	20240705	091500	56011710	9060	9060	9060	9060	400
715	20240705	091400	52387710	9040	9070	9070	9040	312
716	20240705	091300	49565780	9050	9090	9090	9050	217
717	20240705	091200	47597260	9100	9110	9110	9100	458
718	20240705	091100	43426120	9110	9110	9110	9110	100
719	20240705	091000	42515120	9110	9110	9110	9110	87
720	20240705	090900	41722550	9110	9110	9110	9110	1
721	20240705	090800	41713440	9070	9070	9070	9070	1
722	20240705	090700	41704370	9120	9100	9130	9100	660
723	20240705	090600	35683400	9100	9100	9100	9100	7
724	20240705	090500	35619700	9040	9090	9100	9040	70
725	20240705	090400	34985720	9090	9110	9110	9030	28
726	20240705	090300	34731760	9000	9110	9110	9000	1305
727	20240705	090200	22956330	9110	9070	9110	9040	841
728	20240705	090100	15345120	9070	9070	9070	9070	344
729	20240705	090000	12225040	9060	9120	9120	9060	1341