KissMeData/303530/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	211800	112473470	8890	8890	8890	8890	35
3	20240704	211700	112473470	8890	8890	8890	8890	0
4	20240704	211600	112473470	8890	8890	8890	8890	0
5	20240704	211500	112473470	8890	8890	8890	8890	0
6	20240704	211400	112473470	8890	8890	8890	8890	0
7	20240704	211300	112473470	8890	8890	8890	8890	0
8	20240704	211200	112473470	8890	8890	8890	8890	0
9	20240704	211100	112473470	8890	8890	8890	8890	0
10	20240704	211000	112473470	8890	8890	8890	8890	0
11	20240704	210900	112473470	8890	8890	8890	8890	0
12	20240704	210800	112473470	8890	8890	8890	8890	0
13	20240704	210700	112473470	8890	8890	8890	8890	0
14	20240704	210600	112473470	8890	8890	8890	8890	0
15	20240704	210500	112473470	8890	8890	8890	8890	0
16	20240704	210400	112473470	8890	8890	8890	8890	0
17	20240704	210300	112473470	8890	8890	8890	8890	0
18	20240704	210200	112473470	8890	8890	8890	8890	0
19	20240704	210100	112473470	8890	8890	8890	8890	0
20	20240704	210000	112473470	8890	8890	8890	8890	0
21	20240704	205900	112473470	8890	8890	8890	8890	0
22	20240704	205800	112473470	8890	8890	8890	8890	0
23	20240704	205700	112473470	8890	8890	8890	8890	0
24	20240704	205600	112473470	8890	8890	8890	8890	0
25	20240704	205500	112473470	8890	8890	8890	8890	0
26	20240704	205400	112473470	8890	8890	8890	8890	0
27	20240704	205300	112473470	8890	8890	8890	8890	0
28	20240704	205200	112473470	8890	8890	8890	8890	0
29	20240704	205100	112473470	8890	8890	8890	8890	0
30	20240704	205000	112473470	8890	8890	8890	8890	0
31	20240704	204900	112473470	8890	8890	8890	8890	0
32	20240704	204800	112473470	8890	8890	8890	8890	35
33	20240704	204700	112473470	8890	8890	8890	8890	0
34	20240704	204600	112473470	8890	8890	8890	8890	0
35	20240704	204500	112473470	8890	8890	8890	8890	0
36	20240704	204400	112473470	8890	8890	8890	8890	0
37	20240704	204300	112473470	8890	8890	8890	8890	0
38	20240704	204200	112473470	8890	8890	8890	8890	0
39	20240704	204100	112473470	8890	8890	8890	8890	0
40	20240704	204000	112473470	8890	8890	8890	8890	0
41	20240704	203900	112473470	8890	8890	8890	8890	0
42	20240704	203800	112473470	8890	8890	8890	8890	0
43	20240704	203700	112473470	8890	8890	8890	8890	0
44	20240704	203600	112473470	8890	8890	8890	8890	0
45	20240704	203500	112473470	8890	8890	8890	8890	0
46	20240704	203400	112473470	8890	8890	8890	8890	0
47	20240704	203300	112473470	8890	8890	8890	8890	0
48	20240704	203200	112473470	8890	8890	8890	8890	0
49	20240704	203100	112473470	8890	8890	8890	8890	0
50	20240704	203000	112473470	8890	8890	8890	8890	0
51	20240704	202900	112473470	8890	8890	8890	8890	0
52	20240704	202800	112473470	8890	8890	8890	8890	0
53	20240704	202700	112473470	8890	8890	8890	8890	0
54	20240704	202600	112473470	8890	8890	8890	8890	0
55	20240704	202500	112473470	8890	8890	8890	8890	0
56	20240704	202400	112473470	8890	8890	8890	8890	0
57	20240704	202300	112473470	8890	8890	8890	8890	0
58	20240704	202200	112473470	8890	8890	8890	8890	0
59	20240704	202100	112473470	8890	8890	8890	8890	0
60	20240704	202000	112473470	8890	8890	8890	8890	0
61	20240704	201900	112473470	8890	8890	8890	8890	0
62	20240704	201800	112473470	8890	8890	8890	8890	35
63	20240704	201700	112473470	8890	8890	8890	8890	0
64	20240704	201600	112473470	8890	8890	8890	8890	0
65	20240704	201500	112473470	8890	8890	8890	8890	0
66	20240704	201400	112473470	8890	8890	8890	8890	0
67	20240704	201300	112473470	8890	8890	8890	8890	0
68	20240704	201200	112473470	8890	8890	8890	8890	0
69	20240704	201100	112473470	8890	8890	8890	8890	0
70	20240704	201000	112473470	8890	8890	8890	8890	0
71	20240704	200900	112473470	8890	8890	8890	8890	0
72	20240704	200800	112473470	8890	8890	8890	8890	0
73	20240704	200700	112473470	8890	8890	8890	8890	0
74	20240704	200600	112473470	8890	8890	8890	8890	0
75	20240704	200500	112473470	8890	8890	8890	8890	0
76	20240704	200400	112473470	8890	8890	8890	8890	0
77	20240704	200300	112473470	8890	8890	8890	8890	0
78	20240704	200200	112473470	8890	8890	8890	8890	0
79	20240704	200100	112473470	8890	8890	8890	8890	0
80	20240704	200000	112473470	8890	8890	8890	8890	0
81	20240704	195900	112473470	8890	8890	8890	8890	0
82	20240704	195800	112473470	8890	8890	8890	8890	0
83	20240704	195700	112473470	8890	8890	8890	8890	0
84	20240704	195600	112473470	8890	8890	8890	8890	0
85	20240704	195500	112473470	8890	8890	8890	8890	0
86	20240704	195400	112473470	8890	8890	8890	8890	0
87	20240704	195300	112473470	8890	8890	8890	8890	0
88	20240704	195200	112473470	8890	8890	8890	8890	0
89	20240704	195100	112473470	8890	8890	8890	8890	0
90	20240704	195000	112473470	8890	8890	8890	8890	0
91	20240704	194900	112473470	8890	8890	8890	8890	0
92	20240704	194800	112473470	8890	8890	8890	8890	35
93	20240704	194700	112473470	8890	8890	8890	8890	0
94	20240704	194600	112473470	8890	8890	8890	8890	0
95	20240704	194500	112473470	8890	8890	8890	8890	0
96	20240704	194400	112473470	8890	8890	8890	8890	0
97	20240704	194300	112473470	8890	8890	8890	8890	0
98	20240704	194200	112473470	8890	8890	8890	8890	0
99	20240704	194100	112473470	8890	8890	8890	8890	0
100	20240704	194000	112473470	8890	8890	8890	8890	0
101	20240704	193900	112473470	8890	8890	8890	8890	0
102	20240704	193800	112473470	8890	8890	8890	8890	0
103	20240704	193700	112473470	8890	8890	8890	8890	0
104	20240704	193600	112473470	8890	8890	8890	8890	0
105	20240704	193500	112473470	8890	8890	8890	8890	0
106	20240704	193400	112473470	8890	8890	8890	8890	0
107	20240704	193300	112473470	8890	8890	8890	8890	0
108	20240704	193200	112473470	8890	8890	8890	8890	0
109	20240704	193100	112473470	8890	8890	8890	8890	0
110	20240704	193000	112473470	8890	8890	8890	8890	0
111	20240704	192900	112473470	8890	8890	8890	8890	0
112	20240704	192800	112473470	8890	8890	8890	8890	0
113	20240704	192700	112473470	8890	8890	8890	8890	0
114	20240704	192600	112473470	8890	8890	8890	8890	0
115	20240704	192500	112473470	8890	8890	8890	8890	0
116	20240704	192400	112473470	8890	8890	8890	8890	0
117	20240704	192300	112473470	8890	8890	8890	8890	0
118	20240704	192200	112473470	8890	8890	8890	8890	0
119	20240704	192100	112473470	8890	8890	8890	8890	0
120	20240704	192000	112473470	8890	8890	8890	8890	0
121	20240704	191900	112473470	8890	8890	8890	8890	0
122	20240704	191800	112473470	8890	8890	8890	8890	35
123	20240704	191700	112473470	8890	8890	8890	8890	0
124	20240704	191600	112473470	8890	8890	8890	8890	0
125	20240704	191500	112473470	8890	8890	8890	8890	0
126	20240704	191400	112473470	8890	8890	8890	8890	0
127	20240704	191300	112473470	8890	8890	8890	8890	0
128	20240704	191200	112473470	8890	8890	8890	8890	0
129	20240704	191100	112473470	8890	8890	8890	8890	0
130	20240704	191000	112473470	8890	8890	8890	8890	0
131	20240704	190900	112473470	8890	8890	8890	8890	0
132	20240704	190800	112473470	8890	8890	8890	8890	0
133	20240704	190700	112473470	8890	8890	8890	8890	0
134	20240704	190600	112473470	8890	8890	8890	8890	0
135	20240704	190500	112473470	8890	8890	8890	8890	0
136	20240704	190400	112473470	8890	8890	8890	8890	0
137	20240704	190300	112473470	8890	8890	8890	8890	0
138	20240704	190200	112473470	8890	8890	8890	8890	0
139	20240704	190100	112473470	8890	8890	8890	8890	0
140	20240704	190000	112473470	8890	8890	8890	8890	0
141	20240704	185900	112473470	8890	8890	8890	8890	0
142	20240704	185800	112473470	8890	8890	8890	8890	0
143	20240704	185700	112473470	8890	8890	8890	8890	0
144	20240704	185600	112473470	8890	8890	8890	8890	0
145	20240704	185500	112473470	8890	8890	8890	8890	0
146	20240704	185400	112473470	8890	8890	8890	8890	0
147	20240704	185300	112473470	8890	8890	8890	8890	0
148	20240704	185200	112473470	8890	8890	8890	8890	0
149	20240704	185100	112473470	8890	8890	8890	8890	0
150	20240704	185000	112473470	8890	8890	8890	8890	0
151	20240704	184900	112473470	8890	8890	8890	8890	0
152	20240704	184800	112473470	8890	8890	8890	8890	35
153	20240704	184700	112473470	8890	8890	8890	8890	0
154	20240704	184600	112473470	8890	8890	8890	8890	0
155	20240704	184500	112473470	8890	8890	8890	8890	0
156	20240704	184400	112473470	8890	8890	8890	8890	0
157	20240704	184300	112473470	8890	8890	8890	8890	0
158	20240704	184200	112473470	8890	8890	8890	8890	0
159	20240704	184100	112473470	8890	8890	8890	8890	0
160	20240704	184000	112473470	8890	8890	8890	8890	0
161	20240704	183900	112473470	8890	8890	8890	8890	0
162	20240704	183800	112473470	8890	8890	8890	8890	0
163	20240704	183700	112473470	8890	8890	8890	8890	0
164	20240704	183600	112473470	8890	8890	8890	8890	0
165	20240704	183500	112473470	8890	8890	8890	8890	0
166	20240704	183400	112473470	8890	8890	8890	8890	0
167	20240704	183300	112473470	8890	8890	8890	8890	0
168	20240704	183200	112473470	8890	8890	8890	8890	0
169	20240704	183100	112473470	8890	8890	8890	8890	0
170	20240704	183000	112473470	8890	8890	8890	8890	0
171	20240704	182900	112473470	8890	8890	8890	8890	0
172	20240704	182800	112473470	8890	8890	8890	8890	0
173	20240704	182700	112473470	8890	8890	8890	8890	0
174	20240704	182600	112473470	8890	8890	8890	8890	0
175	20240704	182500	112473470	8890	8890	8890	8890	0
176	20240704	182400	112473470	8890	8890	8890	8890	0
177	20240704	182300	112473470	8890	8890	8890	8890	0
178	20240704	182200	112473470	8890	8890	8890	8890	0
179	20240704	182100	112473470	8890	8890	8890	8890	0
180	20240704	182000	112473470	8890	8890	8890	8890	0
181	20240704	181900	112473470	8890	8890	8890	8890	0
182	20240704	181800	112473470	8890	8890	8890	8890	35
183	20240704	181700	112473470	8890	8890	8890	8890	0
184	20240704	181600	112473470	8890	8890	8890	8890	0
185	20240704	181500	112473470	8890	8890	8890	8890	0
186	20240704	181400	112473470	8890	8890	8890	8890	0
187	20240704	181300	112473470	8890	8890	8890	8890	0
188	20240704	181200	112473470	8890	8890	8890	8890	0
189	20240704	181100	112473470	8890	8890	8890	8890	0
190	20240704	181000	112473470	8890	8890	8890	8890	0
191	20240704	180900	112473470	8890	8890	8890	8890	0
192	20240704	180800	112473470	8890	8890	8890	8890	0
193	20240704	180700	112473470	8890	8890	8890	8890	0
194	20240704	180600	112473470	8890	8890	8890	8890	0
195	20240704	180500	112473470	8890	8890	8890	8890	0
196	20240704	180400	112473470	8890	8890	8890	8890	0
197	20240704	180300	112473470	8890	8890	8890	8890	0
198	20240704	180200	112473470	8890	8890	8890	8890	0
199	20240704	180100	112473470	8890	8890	8890	8890	0
200	20240704	180000	112473470	8890	8890	8890	8890	0
201	20240704	175900	112473470	8890	8890	8890	8890	0
202	20240704	175800	112473470	8890	8890	8890	8890	0
203	20240704	175700	112473470	8890	8890	8890	8890	0
204	20240704	175600	112473470	8890	8890	8890	8890	0
205	20240704	175500	112473470	8890	8890	8890	8890	0
206	20240704	175400	112473470	8890	8890	8890	8890	0
207	20240704	175300	112473470	8890	8890	8890	8890	0
208	20240704	175200	112473470	8890	8890	8890	8890	0
209	20240704	175100	112473470	8890	8890	8890	8890	0
210	20240704	175000	112473470	8890	8890	8890	8890	0
211	20240704	174900	112473470	8890	8890	8890	8890	0
212	20240704	174800	112473470	8890	8890	8890	8890	35
213	20240704	174700	112473470	8890	8890	8890	8890	0
214	20240704	174600	112473470	8890	8890	8890	8890	0
215	20240704	174500	112473470	8890	8890	8890	8890	0
216	20240704	174400	112473470	8890	8890	8890	8890	0
217	20240704	174300	112473470	8890	8890	8890	8890	0
218	20240704	174200	112473470	8890	8890	8890	8890	0
219	20240704	174100	112473470	8890	8890	8890	8890	0
220	20240704	174000	112473470	8890	8890	8890	8890	0
221	20240704	173900	112473470	8890	8890	8890	8890	0
222	20240704	173800	112473470	8890	8890	8890	8890	0
223	20240704	173700	112473470	8890	8890	8890	8890	0
224	20240704	173600	112473470	8890	8890	8890	8890	0
225	20240704	173500	112473470	8890	8890	8890	8890	0
226	20240704	173400	112473470	8890	8890	8890	8890	0
227	20240704	173300	112473470	8890	8890	8890	8890	0
228	20240704	173200	112473470	8890	8890	8890	8890	0
229	20240704	173100	112473470	8890	8890	8890	8890	0
230	20240704	173000	112473470	8890	8890	8890	8890	0
231	20240704	172900	112473470	8890	8890	8890	8890	0
232	20240704	172800	112473470	8890	8890	8890	8890	0
233	20240704	172700	112473470	8890	8890	8890	8890	0
234	20240704	172600	112473470	8890	8890	8890	8890	0
235	20240704	172500	112473470	8890	8890	8890	8890	0
236	20240704	172400	112473470	8890	8890	8890	8890	0
237	20240704	172300	112473470	8890	8890	8890	8890	0
238	20240704	172200	112473470	8890	8890	8890	8890	0
239	20240704	172100	112473470	8890	8890	8890	8890	0
240	20240704	172000	112473470	8890	8890	8890	8890	0
241	20240704	171900	112473470	8890	8890	8890	8890	0
242	20240704	171800	112473470	8890	8890	8890	8890	35
243	20240704	171700	112473470	8890	8890	8890	8890	0
244	20240704	171600	112473470	8890	8890	8890	8890	0
245	20240704	171500	112473470	8890	8890	8890	8890	0
246	20240704	171400	112473470	8890	8890	8890	8890	0
247	20240704	171300	112473470	8890	8890	8890	8890	0
248	20240704	171200	112473470	8890	8890	8890	8890	0
249	20240704	171100	112473470	8890	8890	8890	8890	0
250	20240704	171000	112473470	8890	8890	8890	8890	0
251	20240704	170900	112473470	8890	8890	8890	8890	0
252	20240704	170800	112473470	8890	8890	8890	8890	0
253	20240704	170700	112473470	8890	8890	8890	8890	0
254	20240704	170600	112473470	8890	8890	8890	8890	0
255	20240704	170500	112473470	8890	8890	8890	8890	0
256	20240704	170400	112473470	8890	8890	8890	8890	0
257	20240704	170300	112473470	8890	8890	8890	8890	0
258	20240704	170200	112473470	8890	8890	8890	8890	0
259	20240704	170100	112473470	8890	8890	8890	8890	0
260	20240704	170000	112473470	8890	8890	8890	8890	0
261	20240704	165900	112473470	8890	8890	8890	8890	0
262	20240704	165800	112473470	8890	8890	8890	8890	0
263	20240704	165700	112473470	8890	8890	8890	8890	0
264	20240704	165600	112473470	8890	8890	8890	8890	0
265	20240704	165500	112473470	8890	8890	8890	8890	0
266	20240704	165400	112473470	8890	8890	8890	8890	0
267	20240704	165300	112473470	8890	8890	8890	8890	0
268	20240704	165200	112473470	8890	8890	8890	8890	0
269	20240704	165100	112473470	8890	8890	8890	8890	0
270	20240704	165000	112473470	8890	8890	8890	8890	0
271	20240704	164900	112473470	8890	8890	8890	8890	0
272	20240704	164800	112473470	8890	8890	8890	8890	35
273	20240704	164700	112473470	8890	8890	8890	8890	0
274	20240704	164600	112473470	8890	8890	8890	8890	0
275	20240704	164500	112473470	8890	8890	8890	8890	0
276	20240704	164400	112473470	8890	8890	8890	8890	0
277	20240704	164300	112473470	8890	8890	8890	8890	0
278	20240704	164200	112473470	8890	8890	8890	8890	0
279	20240704	164100	112473470	8890	8890	8890	8890	0
280	20240704	164000	112473470	8890	8890	8890	8890	0
281	20240704	163900	112473470	8890	8890	8890	8890	0
282	20240704	163800	112473470	8890	8890	8890	8890	0
283	20240704	163700	112473470	8890	8890	8890	8890	0
284	20240704	163600	112473470	8890	8890	8890	8890	0
285	20240704	163500	112473470	8890	8890	8890	8890	0
286	20240704	163400	112473470	8890	8890	8890	8890	0
287	20240704	163300	112473470	8890	8890	8890	8890	0
288	20240704	163200	112473470	8890	8890	8890	8890	0
289	20240704	163100	112473470	8890	8890	8890	8890	0
290	20240704	163000	112473470	8890	8890	8890	8890	0
291	20240704	162900	112473470	8890	8890	8890	8890	0
292	20240704	162800	112473470	8890	8890	8890	8890	0
293	20240704	162700	112473470	8890	8890	8890	8890	0
294	20240704	162600	112473470	8890	8890	8890	8890	0
295	20240704	162500	112473470	8890	8890	8890	8890	0
296	20240704	162400	112473470	8890	8890	8890	8890	0
297	20240704	162300	112473470	8890	8890	8890	8890	0
298	20240704	162200	112473470	8890	8890	8890	8890	0
299	20240704	162100	112473470	8890	8890	8890	8890	0
300	20240704	162000	112473470	8890	8890	8890	8890	0
301	20240704	161900	112473470	8890	8890	8890	8890	0
302	20240704	161800	112473470	8890	8890	8890	8890	35
303	20240704	161700	112473470	8890	8890	8890	8890	0
304	20240704	161600	112473470	8890	8890	8890	8890	0
305	20240704	161500	112473470	8890	8890	8890	8890	0
306	20240704	161400	112473470	8890	8890	8890	8890	0
307	20240704	161300	112473470	8890	8890	8890	8890	0
308	20240704	161200	112473470	8890	8890	8890	8890	0
309	20240704	161100	112473470	8890	8890	8890	8890	0
310	20240704	161000	112473470	8890	8890	8890	8890	0
311	20240704	160900	112473470	8890	8890	8890	8890	0
312	20240704	160800	112473470	8890	8890	8890	8890	0
313	20240704	160700	112473470	8890	8890	8890	8890	0
314	20240704	160600	112473470	8890	8890	8890	8890	0
315	20240704	160500	112473470	8890	8890	8890	8890	0
316	20240704	160400	112473470	8890	8890	8890	8890	0
317	20240704	160300	112473470	8890	8890	8890	8890	0
318	20240704	160200	112473470	8890	8890	8890	8890	0
319	20240704	160100	112473470	8890	8890	8890	8890	0
320	20240704	160000	112473470	8890	8890	8890	8890	0
321	20240704	155900	112473470	8890	8890	8890	8890	0
322	20240704	155800	112473470	8890	8890	8890	8890	0
323	20240704	155700	112473470	8890	8890	8890	8890	0
324	20240704	155600	112473470	8890	8890	8890	8890	0
325	20240704	155500	112473470	8890	8890	8890	8890	0
326	20240704	155400	112473470	8890	8890	8890	8890	0
327	20240704	155300	112473470	8890	8890	8890	8890	0
328	20240704	155200	112473470	8890	8890	8890	8890	0
329	20240704	155100	112473470	8890	8890	8890	8890	0
330	20240704	155000	112473470	8890	8890	8890	8890	0
331	20240704	154900	112473470	8890	8890	8890	8890	0
332	20240704	154800	112473470	8890	8890	8890	8890	35
333	20240704	154700	112473470	8890	8890	8890	8890	0
334	20240704	154600	112473470	8890	8890	8890	8890	0
335	20240704	154500	112473470	8890	8890	8890	8890	0
336	20240704	154400	112473470	8890	8890	8890	8890	0
337	20240704	154300	112473470	8890	8890	8890	8890	0
338	20240704	154200	112473470	8890	8890	8890	8890	0
339	20240704	154100	112473470	8890	8890	8890	8890	0
340	20240704	154000	112473470	8890	8890	8890	8890	0
341	20240704	153900	112473470	8890	8890	8890	8890	0
342	20240704	153800	112473470	8890	8890	8890	8890	0
343	20240704	153700	112473470	8890	8890	8890	8890	0
344	20240704	153600	112473470	8890	8890	8890	8890	0
345	20240704	153500	112473470	8890	8890	8890	8890	0
346	20240704	153400	112473470	8890	8890	8890	8890	0
347	20240704	153300	112473470	8890	8890	8890	8890	0
348	20240704	153200	112473470	8890	8890	8890	8890	0
349	20240704	153100	112473470	8890	8890	8890	8890	0
350	20240704	153000	112473470	8890	8890	8890	8890	35
351	20240704	152900	112162320	8880	8880	8880	8880	0
352	20240704	152800	112162320	8880	8880	8880	8880	0
353	20240704	152700	112162320	8880	8880	8880	8880	0
354	20240704	152600	112162320	8880	8880	8880	8880	0
355	20240704	152500	112162320	8880	8880	8880	8880	0
356	20240704	152400	112162320	8880	8880	8880	8880	0
357	20240704	152300	112162320	8880	8880	8880	8880	0
358	20240704	152200	112162320	8880	8880	8880	8880	0
359	20240704	152100	112162320	8880	8880	8880	8880	0
360	20240704	152000	112162320	8880	8880	8880	8880	0
361	20240704	151900	112162320	8880	8870	8880	8870	88
362	20240704	151800	111380910	8870	8870	8870	8870	5
363	20240704	151700	111336560	8870	8870	8870	8870	0
364	20240704	151600	111336560	8870	8870	8870	8870	0
365	20240704	151500	111336560	8870	8880	8880	8870	32
366	20240704	151400	111052710	8880	8880	8880	8880	0
367	20240704	151300	111052710	8880	8880	8880	8880	140
368	20240704	151200	109809510	8880	8880	8880	8880	0
369	20240704	151100	109809510	8880	8880	8880	8880	0
370	20240704	151000	109809510	8880	8880	8880	8880	0
371	20240704	150900	109809510	8880	8880	8880	8880	35
372	20240704	150800	109498710	8880	8880	8880	8880	0
373	20240704	150700	109498710	8880	8880	8880	8880	0
374	20240704	150600	109498710	8880	8880	8880	8880	0
375	20240704	150500	109498710	8880	8880	8880	8880	0
376	20240704	150400	109498710	8880	8880	8880	8880	0
377	20240704	150300	109498710	8880	8880	8880	8880	0
378	20240704	150200	109498710	8880	8880	8880	8880	0
379	20240704	150100	109498710	8880	8870	8880	8870	260
380	20240704	150000	107192480	8860	8860	8860	8860	0
381	20240704	145900	107192480	8860	8860	8860	8860	153
382	20240704	145800	105836900	8860	8860	8860	8860	0
383	20240704	145700	105836900	8860	8850	8860	8850	15
384	20240704	145600	105704140	8850	8850	8850	8850	30
385	20240704	145500	105438640	8860	8850	8860	8850	21
386	20240704	145400	105252780	8860	8860	8860	8860	1
387	20240704	145300	105243920	8840	8840	8840	8840	8
388	20240704	145200	105173200	8860	8860	8860	8860	0
389	20240704	145100	105173200	8860	8860	8860	8860	0
390	20240704	145000	105173200	8860	8860	8860	8860	0
391	20240704	144900	105173200	8860	8860	8860	8860	0
392	20240704	144800	105173200	8860	8860	8860	8860	10
393	20240704	144700	105084600	8870	8870	8870	8870	22
394	20240704	144600	104889460	8870	8870	8870	8870	0
395	20240704	144500	104889460	8870	8870	8870	8870	0
396	20240704	144400	104889460	8870	8870	8870	8870	203
397	20240704	144300	103088850	8870	8870	8870	8870	0
398	20240704	144200	103088850	8870	8870	8870	8870	0
399	20240704	144100	103088850	8870	8870	8870	8870	0
400	20240704	144000	103088850	8870	8870	8870	8870	0
401	20240704	143900	103088850	8870	8870	8870	8870	0
402	20240704	143800	103088850	8870	8870	8870	8870	0
403	20240704	143700	103088850	8870	8870	8870	8870	0
404	20240704	143600	103088850	8870	8870	8870	8870	0
405	20240704	143500	103088850	8870	8870	8870	8870	0
406	20240704	143400	103088850	8870	8870	8870	8870	0
407	20240704	143300	103088850	8870	8870	8870	8870	0
408	20240704	143200	103088850	8870	8870	8870	8870	0
409	20240704	143100	103088850	8870	8870	8870	8870	1
410	20240704	143000	103079980	8840	8840	8840	8840	2
411	20240704	142900	103062300	8850	8850	8850	8850	0
412	20240704	142800	103062300	8850	8850	8850	8850	9
413	20240704	142700	102982650	8870	8870	8870	8870	0
414	20240704	142600	102982650	8870	8870	8870	8870	0
415	20240704	142500	102982650	8870	8870	8870	8870	0
416	20240704	142400	102982650	8870	8870	8870	8870	0
417	20240704	142300	102982650	8870	8870	8870	8870	0
418	20240704	142200	102982650	8870	8870	8870	8870	0
419	20240704	142100	102982650	8870	8870	8870	8870	1
420	20240704	142000	102973780	8860	8860	8860	8860	0
421	20240704	141900	102973780	8860	8860	8860	8860	0
422	20240704	141800	102973780	8860	8860	8860	8860	20
423	20240704	141700	102796580	8870	8870	8870	8870	0
424	20240704	141600	102796580	8870	8870	8870	8870	10
425	20240704	141500	102707880	8870	8870	8870	8870	0
426	20240704	141400	102707880	8870	8870	8870	8870	5
427	20240704	141300	102663530	8870	8870	8870	8870	0
428	20240704	141200	102663530	8870	8870	8870	8870	0
429	20240704	141100	102663530	8870	8870	8870	8870	0
430	20240704	141000	102663530	8870	8870	8870	8870	0
431	20240704	140900	102663530	8870	8870	8870	8870	10
432	20240704	140800	102574830	8880	8880	8880	8880	0
433	20240704	140700	102574830	8880	8880	8880	8880	0
434	20240704	140600	102574830	8880	8880	8880	8880	5
435	20240704	140500	102530430	8880	8880	8880	8880	0
436	20240704	140400	102530430	8880	8880	8880	8880	0
437	20240704	140300	102530430	8880	8880	8880	8880	0
438	20240704	140200	102530430	8880	8880	8880	8880	0
439	20240704	140100	102530430	8880	8880	8880	8880	0
440	20240704	140000	102530430	8880	8880	8880	8880	0
441	20240704	135900	102530430	8880	8880	8880	8880	0
442	20240704	135800	102530430	8880	8880	8880	8880	0
443	20240704	135700	102530430	8880	8880	8880	8880	0
444	20240704	135600	102530430	8880	8880	8880	8880	0
445	20240704	135500	102530430	8880	8880	8880	8880	0
446	20240704	135400	102530430	8880	8880	8880	8880	0
447	20240704	135300	102530430	8880	8880	8880	8880	1
448	20240704	135200	102521550	8880	8880	8880	8880	0
449	20240704	135100	102521550	8880	8880	8880	8880	0
450	20240704	135000	102521550	8880	8880	8880	8880	0
451	20240704	134900	102521550	8880	8870	8880	8850	323
452	20240704	134800	99662470	8860	8860	8860	8860	0
453	20240704	134700	99662470	8860	8860	8860	8860	200
454	20240704	134600	97890470	8880	8880	8880	8880	0
455	20240704	134500	97890470	8880	8880	8880	8880	0
456	20240704	134400	97890470	8880	8880	8880	8880	0
457	20240704	134300	97890470	8880	8880	8880	8880	4
458	20240704	134200	97854950	8880	8880	8880	8880	0
459	20240704	134100	97854950	8880	8880	8880	8880	0
460	20240704	134000	97854950	8880	8880	8880	8880	0
461	20240704	133900	97854950	8880	8880	8880	8880	0
462	20240704	133800	97854950	8880	8880	8880	8880	0
463	20240704	133700	97854950	8880	8880	8880	8880	0
464	20240704	133600	97854950	8880	8880	8880	8880	5
465	20240704	133500	97810550	8880	8880	8880	8880	1
466	20240704	133400	97801670	8870	8870	8870	8870	10
467	20240704	133300	97712970	8870	8870	8870	8870	0
468	20240704	133200	97712970	8870	8870	8870	8870	0
469	20240704	133100	97712970	8870	8870	8870	8870	1
470	20240704	133000	97704100	8860	8860	8860	8860	0
471	20240704	132900	97704100	8860	8860	8860	8860	0
472	20240704	132800	97704100	8860	8860	8860	8860	100
473	20240704	132700	96818100	8870	8870	8870	8870	1
474	20240704	132600	96809230	8860	8860	8860	8860	131
475	20240704	132500	95648570	8870	8870	8870	8870	128
476	20240704	132400	94513210	8870	8870	8870	8870	0
477	20240704	132300	94513210	8870	8870	8870	8870	1
478	20240704	132200	94504340	8850	8850	8850	8850	0
479	20240704	132100	94504340	8850	8850	8850	8850	16
480	20240704	132000	94362740	8850	8850	8850	8850	0
481	20240704	131900	94362740	8850	8850	8850	8850	0
482	20240704	131800	94362740	8850	8850	8850	8850	0
483	20240704	131700	94362740	8850	8850	8850	8850	0
484	20240704	131600	94362740	8850	8850	8850	8850	0
485	20240704	131500	94362740	8850	8850	8850	8850	0
486	20240704	131400	94362740	8850	8850	8850	8850	0
487	20240704	131300	94362740	8850	8850	8850	8850	0
488	20240704	131200	94362740	8850	8850	8850	8850	0
489	20240704	131100	94362740	8850	8830	8850	8830	301
490	20240704	131000	91704890	8830	8840	8840	8830	341
491	20240704	130900	88693790	8850	8850	8850	8850	0
492	20240704	130800	88693790	8850	8850	8850	8850	0
493	20240704	130700	88693790	8850	8850	8850	8850	0
494	20240704	130600	88693790	8850	8850	8850	8850	0
495	20240704	130500	88693790	8850	8850	8850	8850	1
496	20240704	130400	88684940	8840	8840	8840	8840	0
497	20240704	130300	88684940	8840	8840	8840	8840	150
498	20240704	130200	87358940	8850	8850	8850	8850	100
499	20240704	130100	86473940	8850	8850	8850	8850	10
500	20240704	130000	86385440	8870	8870	8870	8870	0
501	20240704	125900	86385440	8870	8870	8870	8870	0
502	20240704	125800	86385440	8870	8870	8870	8870	0
503	20240704	125700	86385440	8870	8870	8870	8870	0
504	20240704	125600	86385440	8870	8870	8870	8870	0
505	20240704	125500	86385440	8870	8870	8870	8870	1
506	20240704	125400	86376570	8840	8840	8840	8840	0
507	20240704	125300	86376570	8840	8840	8840	8840	0
508	20240704	125200	86376570	8840	8840	8840	8840	1
509	20240704	125100	86367730	8870	8870	8870	8870	0
510	20240704	125000	86367730	8870	8870	8870	8870	0
511	20240704	124900	86367730	8870	8870	8870	8870	0
512	20240704	124800	86367730	8870	8870	8870	8870	0
513	20240704	124700	86367730	8870	8870	8870	8870	0
514	20240704	124600	86367730	8870	8870	8870	8870	0
515	20240704	124500	86367730	8870	8870	8870	8870	0
516	20240704	124400	86367730	8870	8870	8870	8870	0
517	20240704	124300	86367730	8870	8870	8870	8870	0
518	20240704	124200	86367730	8870	8870	8870	8870	35
519	20240704	124100	86057280	8870	8870	8870	8870	0
520	20240704	124000	86057280	8870	8870	8870	8870	0
521	20240704	123900	86057280	8870	8850	8870	8850	44
522	20240704	123800	85667370	8850	8850	8850	8850	0
523	20240704	123700	85667370	8850	8850	8850	8850	0
524	20240704	123600	85667370	8850	8850	8850	8850	0
525	20240704	123500	85667370	8850	8850	8850	8850	0
526	20240704	123400	85667370	8850	8850	8850	8850	54
527	20240704	123300	85189470	8850	8850	8850	8850	10
528	20240704	123200	85100970	8850	8850	8850	8850	176
529	20240704	123100	83543370	8850	8850	8850	8850	0
530	20240704	123000	83543370	8850	8850	8850	8850	0
531	20240704	122900	83543370	8850	8850	8850	8850	0
532	20240704	122800	83543370	8850	8850	8850	8850	114
533	20240704	122700	82534470	8880	8880	8880	8880	0
534	20240704	122600	82534470	8880	8880	8880	8880	0
535	20240704	122500	82534470	8880	8880	8880	8880	11
536	20240704	122400	82436790	8880	8880	8880	8880	0
537	20240704	122300	82436790	8880	8880	8880	8880	1
538	20240704	122200	82427910	8850	8850	8850	8850	0
539	20240704	122100	82427910	8850	8850	8850	8850	1
540	20240704	122000	82419060	8850	8850	8850	8850	0
541	20240704	121900	82419060	8850	8850	8850	8850	0
542	20240704	121800	82419060	8850	8850	8850	8850	0
543	20240704	121700	82419060	8850	8850	8850	8850	1
544	20240704	121600	82410210	8880	8880	8880	8880	0
545	20240704	121500	82410210	8880	8880	8880	8880	0
546	20240704	121400	82410210	8880	8880	8880	8880	0
547	20240704	121300	82410210	8880	8880	8880	8880	0
548	20240704	121200	82410210	8880	8830	8880	8830	30
549	20240704	121100	82144960	8880	8880	8880	8880	0
550	20240704	121000	82144960	8880	8880	8880	8880	0
551	20240704	120900	82144960	8880	8880	8880	8880	0
552	20240704	120800	82144960	8880	8880	8880	8880	0
553	20240704	120700	82144960	8880	8880	8880	8880	0
554	20240704	120600	82144960	8880	8880	8880	8880	0
555	20240704	120500	82144960	8880	8880	8880	8880	0
556	20240704	120400	82144960	8880	8880	8880	8880	0
557	20240704	120300	82144960	8880	8880	8880	8880	2
558	20240704	120200	82127200	8880	8880	8880	8880	0
559	20240704	120100	82127200	8880	8880	8880	8880	0
560	20240704	120000	82127200	8880	8880	8880	8880	0
561	20240704	115900	82127200	8880	8880	8880	8880	0
562	20240704	115800	82127200	8880	8880	8880	8880	1
563	20240704	115700	82118320	8830	8830	8830	8830	0
564	20240704	115600	82118320	8830	8830	8830	8830	0
565	20240704	115500	82118320	8830	8840	8840	8830	110
566	20240704	115400	81147010	8890	8890	8890	8890	0
567	20240704	115300	81147010	8890	8890	8890	8890	0
568	20240704	115200	81147010	8890	8890	8890	8890	0
569	20240704	115100	81147010	8890	8890	8890	8890	0
570	20240704	115000	81147010	8890	8890	8890	8890	0
571	20240704	114900	81147010	8890	8890	8890	8890	1
572	20240704	114800	81138120	8890	8890	8890	8890	0
573	20240704	114700	81138120	8890	8890	8890	8890	0
574	20240704	114600	81138120	8890	8890	8890	8890	0
575	20240704	114500	81138120	8890	8890	8890	8890	0
576	20240704	114400	81138120	8890	8890	8890	8890	6
577	20240704	114300	81084780	8890	8890	8890	8890	0
578	20240704	114200	81084780	8890	8890	8890	8890	0
579	20240704	114100	81084780	8890	8890	8890	8890	0
580	20240704	114000	81084780	8890	8890	8890	8890	0
581	20240704	113900	81084780	8890	8890	8890	8890	0
582	20240704	113800	81084780	8890	8890	8890	8890	0
583	20240704	113700	81084780	8890	8890	8890	8890	0
584	20240704	113600	81084780	8890	8890	8890	8890	0
585	20240704	113500	81084780	8890	8890	8890	8890	1
586	20240704	113400	81075890	8830	8840	8840	8830	122
587	20240704	113300	79998250	8900	8900	8900	8900	0
588	20240704	113200	79998250	8900	8900	8900	8900	0
589	20240704	113100	79998250	8900	8900	8900	8900	0
590	20240704	113000	79998250	8900	8900	8900	8900	0
591	20240704	112900	79998250	8900	8900	8900	8900	0
592	20240704	112800	79998250	8900	8900	8900	8900	0
593	20240704	112700	79998250	8900	8900	8900	8900	0
594	20240704	112600	79998250	8900	8900	8900	8900	0
595	20240704	112500	79998250	8900	8900	8900	8900	0
596	20240704	112400	79998250	8900	8900	8900	8900	0
597	20240704	112300	79998250	8900	8900	8900	8900	1
598	20240704	112200	79989350	8840	8840	8840	8840	10
599	20240704	112100	79900950	8840	8840	8840	8840	270
600	20240704	112000	77514150	8840	8840	8840	8840	7
601	20240704	111900	77452270	8850	8850	8850	8850	2
602	20240704	111800	77434570	8910	8910	8910	8910	0
603	20240704	111700	77434570	8910	8910	8910	8910	1
604	20240704	111600	77425660	8860	8860	8860	8860	100
605	20240704	111500	76539660	8900	8900	8900	8900	0
606	20240704	111400	76539660	8900	8900	8900	8900	0
607	20240704	111300	76539660	8900	8900	8900	8900	0
608	20240704	111200	76539660	8900	8900	8900	8900	0
609	20240704	111100	76539660	8900	8900	8900	8900	0
610	20240704	111000	76539660	8900	8900	8900	8900	0
611	20240704	110900	76539660	8900	8900	8900	8900	0
612	20240704	110800	76539660	8900	8900	8900	8900	0
613	20240704	110700	76539660	8900	8900	8900	8900	0
614	20240704	110600	76539660	8900	8900	8900	8900	0
615	20240704	110500	76539660	8900	8900	8900	8900	0
616	20240704	110400	76539660	8900	8900	8900	8900	1
617	20240704	110300	76530760	8830	8830	8830	8830	23
618	20240704	110200	76327670	8890	8890	8890	8890	0
619	20240704	110100	76327670	8890	8890	8890	8890	0
620	20240704	110000	76327670	8890	8890	8890	8890	9
621	20240704	105900	76247660	8890	8890	8890	8890	0
622	20240704	105800	76247660	8890	8890	8890	8890	0
623	20240704	105700	76247660	8890	8890	8890	8890	0
624	20240704	105600	76247660	8890	8840	8890	8840	201
625	20240704	105500	74465770	8830	8830	8830	8830	1
626	20240704	105400	74456940	8860	8860	8860	8860	246
627	20240704	105300	72277380	8860	8850	8860	8850	341
628	20240704	105200	69259430	8860	8860	8860	8860	0
629	20240704	105100	69259430	8860	8860	8860	8860	0
630	20240704	105000	69259430	8860	8850	8860	8830	1123
631	20240704	104900	59329130	8860	8860	8860	8860	81
632	20240704	104800	58611470	8860	8870	8870	8860	90
633	20240704	104700	57813860	8870	8870	8870	8870	0
634	20240704	104600	57813860	8870	8880	8880	8870	10
635	20240704	104500	57725150	8920	8920	8920	8920	0
636	20240704	104400	57725150	8920	8920	8920	8920	0
637	20240704	104300	57725150	8920	8920	8920	8920	0
638	20240704	104200	57725150	8920	8920	8920	8920	0
639	20240704	104100	57725150	8920	8920	8920	8920	0
640	20240704	104000	57725150	8920	8920	8920	8920	0
641	20240704	103900	57725150	8920	8920	8920	8920	0
642	20240704	103800	57725150	8920	8920	8920	8920	0
643	20240704	103700	57725150	8920	8920	8920	8920	0
644	20240704	103600	57725150	8920	8920	8920	8920	0
645	20240704	103500	57725150	8920	8920	8920	8920	0
646	20240704	103400	57725150	8920	8920	8920	8920	1
647	20240704	103300	57716230	8870	8870	8870	8870	0
648	20240704	103200	57716230	8870	8870	8870	8870	0
649	20240704	103100	57716230	8870	8870	8870	8870	52
650	20240704	103000	57254990	8930	8930	8930	8930	0
651	20240704	102900	57254990	8930	8930	8930	8930	0
652	20240704	102800	57254990	8930	8930	8930	8930	0
653	20240704	102700	57254990	8930	8930	8930	8930	0
654	20240704	102600	57254990	8930	8930	8930	8930	0
655	20240704	102500	57254990	8930	8930	8930	8930	0
656	20240704	102400	57254990	8930	8930	8930	8930	0
657	20240704	102300	57254990	8930	8930	8930	8930	0
658	20240704	102200	57254990	8930	8930	8930	8930	0
659	20240704	102100	57254990	8930	8930	8930	8930	0
660	20240704	102000	57254990	8930	8930	8930	8930	0
661	20240704	101900	57254990	8930	8930	8930	8930	0
662	20240704	101800	57254990	8930	8930	8930	8930	0
663	20240704	101700	57254990	8930	8930	8930	8930	0
664	20240704	101600	57254990	8930	8930	8930	8930	1
665	20240704	101500	57246060	8930	8930	8930	8930	0
666	20240704	101400	57246060	8930	8930	8930	8930	0
667	20240704	101300	57246060	8930	8930	8930	8930	0
668	20240704	101200	57246060	8930	8930	8930	8930	0
669	20240704	101100	57246060	8930	8930	8930	8930	0
670	20240704	101000	57246060	8930	8930	8930	8930	0
671	20240704	100900	57246060	8930	8930	8930	8930	0
672	20240704	100800	57246060	8930	8930	8930	8930	0
673	20240704	100700	57246060	8930	8930	8930	8930	0
674	20240704	100600	57246060	8930	8930	8930	8930	0
675	20240704	100500	57246060	8930	8930	8930	8930	0
676	20240704	100400	57246060	8930	8930	8930	8930	1
677	20240704	100300	57237130	8920	8910	8920	8900	1029
678	20240704	100200	48061870	8900	8890	8900	8890	1637
679	20240704	100100	33502780	8900	8900	8900	8900	0
680	20240704	100000	33502780	8900	8900	8900	8900	1
681	20240704	095900	33493880	8850	8850	8850	8850	685
682	20240704	095800	27431630	8850	8870	8900	8850	509
683	20240704	095700	22925820	8860	8860	8860	8860	0
684	20240704	095600	22925820	8860	8860	8860	8860	0
685	20240704	095500	22925820	8860	8860	8860	8860	64
686	20240704	095400	22358780	8900	8900	8900	8900	0
687	20240704	095300	22358780	8900	8860	8900	8860	7
688	20240704	095200	22296720	8900	8900	8900	8900	0
689	20240704	095100	22296720	8900	8900	8900	8900	0
690	20240704	095000	22296720	8900	8900	8900	8900	0
691	20240704	094900	22296720	8900	8900	8900	8900	0
692	20240704	094800	22296720	8900	8900	8900	8900	0
693	20240704	094700	22296720	8900	8900	8900	8900	0
694	20240704	094600	22296720	8900	8900	8900	8900	11
695	20240704	094500	22198820	8900	8900	8900	8900	5
696	20240704	094400	22154320	8900	8860	8900	8860	66
697	20240704	094300	21569520	8860	8860	8860	8860	225
698	20240704	094200	19576020	8900	8900	8900	8900	0
699	20240704	094100	19576020	8900	8860	8900	8860	2
700	20240704	094000	19558260	8910	8910	8910	8910	0
701	20240704	093900	19558260	8910	8910	8910	8910	0
702	20240704	093800	19558260	8910	8910	8910	8910	1
703	20240704	093700	19549350	8850	8860	8860	8850	140
704	20240704	093600	18310150	8910	8910	8910	8900	26
705	20240704	093500	18078730	8900	8860	8900	8850	313
706	20240704	093400	15303380	8880	8880	8880	8880	1
707	20240704	093300	15294500	8880	8880	8880	8880	0
708	20240704	093200	15294500	8880	8880	8880	8880	0
709	20240704	093100	15294500	8880	8880	8880	8880	0
710	20240704	093000	15294500	8880	8880	8880	8880	1
711	20240704	092900	15285620	8850	8880	8880	8850	492
712	20240704	092800	10928420	8900	8900	8900	8900	50
713	20240704	092700	10483420	8910	8910	8910	8910	0
714	20240704	092600	10483420	8910	8910	8910	8910	0
715	20240704	092500	10483420	8910	8910	8910	8910	0
716	20240704	092400	10483420	8910	8910	8910	8910	0
717	20240704	092300	10483420	8910	8910	8910	8910	70
718	20240704	092200	9859720	8910	8880	8910	8850	331
719	20240704	092100	6929110	8920	8920	8920	8920	0
720	20240704	092000	6929110	8920	8920	8920	8920	1
721	20240704	091900	6920190	8910	8910	8910	8910	1
722	20240704	091800	6911280	8920	8910	8920	8910	207
723	20240704	091700	5066850	8910	8910	8910	8910	0
724	20240704	091600	5066850	8910	8890	8910	8880	420
725	20240704	091500	1332740	8910	8910	8910	8910	4
726	20240704	091400	1297100	8910	8910	8910	8910	1
727	20240704	091300	1288190	8900	8900	8900	8900	8
728	20240704	091200	1216990	8920	8920	8920	8920	0
729	20240704	091100	1216990	8920	8920	8920	8920	5
730	20240704	091000	1172390	8920	8850	8920	8850	22
731	20240704	090900	977550	8850	8850	8850	8850	2
732	20240704	090800	959850	8920	8920	8920	8920	14
733	20240704	090700	834970	8920	8920	8920	8920	0
734	20240704	090600	834970	8920	8920	8920	8920	0
735	20240704	090500	834970	8920	8920	8920	8920	0
736	20240704	090400	834970	8920	8920	8920	8920	10
737	20240704	090300	745770	8920	8860	8920	8850	10
738	20240704	090200	657140	8930	8890	8930	8890	33
739	20240704	090100	362850	8850	8850	8850	8850	0
740	20240704	090000	362850	8850	8850	8850	8850	41