KissMeData/323350/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	212500	547736140	9060	9060	9060	9060	4582
3	20240705	212400	547736140	9060	9060	9060	9060	0
4	20240705	212300	547736140	9060	9060	9060	9060	0
5	20240705	212200	547736140	9060	9060	9060	9060	0
6	20240705	212100	547736140	9060	9060	9060	9060	0
7	20240705	212000	547736140	9060	9060	9060	9060	0
8	20240705	211900	547736140	9060	9060	9060	9060	0
9	20240705	211800	547736140	9060	9060	9060	9060	0
10	20240705	211700	547736140	9060	9060	9060	9060	0
11	20240705	211600	547736140	9060	9060	9060	9060	0
12	20240705	211500	547736140	9060	9060	9060	9060	0
13	20240705	211400	547736140	9060	9060	9060	9060	0
14	20240705	211300	547736140	9060	9060	9060	9060	0
15	20240705	211200	547736140	9060	9060	9060	9060	0
16	20240705	211100	547736140	9060	9060	9060	9060	0
17	20240705	211000	547736140	9060	9060	9060	9060	0
18	20240705	210900	547736140	9060	9060	9060	9060	0
19	20240705	210800	547736140	9060	9060	9060	9060	0
20	20240705	210700	547736140	9060	9060	9060	9060	0
21	20240705	210600	547736140	9060	9060	9060	9060	0
22	20240705	210500	547736140	9060	9060	9060	9060	0
23	20240705	210400	547736140	9060	9060	9060	9060	0
24	20240705	210300	547736140	9060	9060	9060	9060	0
25	20240705	210200	547736140	9060	9060	9060	9060	0
26	20240705	210100	547736140	9060	9060	9060	9060	0
27	20240705	210000	547736140	9060	9060	9060	9060	0
28	20240705	205900	547736140	9060	9060	9060	9060	0
29	20240705	205800	547736140	9060	9060	9060	9060	0
30	20240705	205700	547736140	9060	9060	9060	9060	0
31	20240705	205600	547736140	9060	9060	9060	9060	0
32	20240705	205500	547736140	9060	9060	9060	9060	4582
33	20240705	205400	547736140	9060	9060	9060	9060	0
34	20240705	205300	547736140	9060	9060	9060	9060	0
35	20240705	205200	547736140	9060	9060	9060	9060	0
36	20240705	205100	547736140	9060	9060	9060	9060	0
37	20240705	205000	547736140	9060	9060	9060	9060	0
38	20240705	204900	547736140	9060	9060	9060	9060	0
39	20240705	204800	547736140	9060	9060	9060	9060	0
40	20240705	204700	547736140	9060	9060	9060	9060	0
41	20240705	204600	547736140	9060	9060	9060	9060	0
42	20240705	204500	547736140	9060	9060	9060	9060	0
43	20240705	204400	547736140	9060	9060	9060	9060	0
44	20240705	204300	547736140	9060	9060	9060	9060	0
45	20240705	204200	547736140	9060	9060	9060	9060	0
46	20240705	204100	547736140	9060	9060	9060	9060	0
47	20240705	204000	547736140	9060	9060	9060	9060	0
48	20240705	203900	547736140	9060	9060	9060	9060	0
49	20240705	203800	547736140	9060	9060	9060	9060	0
50	20240705	203700	547736140	9060	9060	9060	9060	0
51	20240705	203600	547736140	9060	9060	9060	9060	0
52	20240705	203500	547736140	9060	9060	9060	9060	0
53	20240705	203400	547736140	9060	9060	9060	9060	0
54	20240705	203300	547736140	9060	9060	9060	9060	0
55	20240705	203200	547736140	9060	9060	9060	9060	0
56	20240705	203100	547736140	9060	9060	9060	9060	0
57	20240705	203000	547736140	9060	9060	9060	9060	0
58	20240705	202900	547736140	9060	9060	9060	9060	0
59	20240705	202800	547736140	9060	9060	9060	9060	0
60	20240705	202700	547736140	9060	9060	9060	9060	0
61	20240705	202600	547736140	9060	9060	9060	9060	0
62	20240705	202500	547736140	9060	9060	9060	9060	4582
63	20240705	202400	547736140	9060	9060	9060	9060	0
64	20240705	202300	547736140	9060	9060	9060	9060	0
65	20240705	202200	547736140	9060	9060	9060	9060	0
66	20240705	202100	547736140	9060	9060	9060	9060	0
67	20240705	202000	547736140	9060	9060	9060	9060	0
68	20240705	201900	547736140	9060	9060	9060	9060	0
69	20240705	201800	547736140	9060	9060	9060	9060	0
70	20240705	201700	547736140	9060	9060	9060	9060	0
71	20240705	201600	547736140	9060	9060	9060	9060	0
72	20240705	201500	547736140	9060	9060	9060	9060	0
73	20240705	201400	547736140	9060	9060	9060	9060	0
74	20240705	201300	547736140	9060	9060	9060	9060	0
75	20240705	201200	547736140	9060	9060	9060	9060	0
76	20240705	201100	547736140	9060	9060	9060	9060	0
77	20240705	201000	547736140	9060	9060	9060	9060	0
78	20240705	200900	547736140	9060	9060	9060	9060	0
79	20240705	200800	547736140	9060	9060	9060	9060	0
80	20240705	200700	547736140	9060	9060	9060	9060	0
81	20240705	200600	547736140	9060	9060	9060	9060	0
82	20240705	200500	547736140	9060	9060	9060	9060	0
83	20240705	200400	547736140	9060	9060	9060	9060	0
84	20240705	200300	547736140	9060	9060	9060	9060	0
85	20240705	200200	547736140	9060	9060	9060	9060	0
86	20240705	200100	547736140	9060	9060	9060	9060	0
87	20240705	200000	547736140	9060	9060	9060	9060	0
88	20240705	195900	547736140	9060	9060	9060	9060	0
89	20240705	195800	547736140	9060	9060	9060	9060	0
90	20240705	195700	547736140	9060	9060	9060	9060	0
91	20240705	195600	547736140	9060	9060	9060	9060	0
92	20240705	195500	547736140	9060	9060	9060	9060	4582
93	20240705	195400	547736140	9060	9060	9060	9060	0
94	20240705	195300	547736140	9060	9060	9060	9060	0
95	20240705	195200	547736140	9060	9060	9060	9060	0
96	20240705	195100	547736140	9060	9060	9060	9060	0
97	20240705	195000	547736140	9060	9060	9060	9060	0
98	20240705	194900	547736140	9060	9060	9060	9060	0
99	20240705	194800	547736140	9060	9060	9060	9060	0
100	20240705	194700	547736140	9060	9060	9060	9060	0
101	20240705	194600	547736140	9060	9060	9060	9060	0
102	20240705	194500	547736140	9060	9060	9060	9060	0
103	20240705	194400	547736140	9060	9060	9060	9060	0
104	20240705	194300	547736140	9060	9060	9060	9060	0
105	20240705	194200	547736140	9060	9060	9060	9060	0
106	20240705	194100	547736140	9060	9060	9060	9060	0
107	20240705	194000	547736140	9060	9060	9060	9060	0
108	20240705	193900	547736140	9060	9060	9060	9060	0
109	20240705	193800	547736140	9060	9060	9060	9060	0
110	20240705	193700	547736140	9060	9060	9060	9060	0
111	20240705	193600	547736140	9060	9060	9060	9060	0
112	20240705	193500	547736140	9060	9060	9060	9060	0
113	20240705	193400	547736140	9060	9060	9060	9060	0
114	20240705	193300	547736140	9060	9060	9060	9060	0
115	20240705	193200	547736140	9060	9060	9060	9060	0
116	20240705	193100	547736140	9060	9060	9060	9060	0
117	20240705	193000	547736140	9060	9060	9060	9060	0
118	20240705	192900	547736140	9060	9060	9060	9060	0
119	20240705	192800	547736140	9060	9060	9060	9060	0
120	20240705	192700	547736140	9060	9060	9060	9060	0
121	20240705	192600	547736140	9060	9060	9060	9060	0
122	20240705	192500	547736140	9060	9060	9060	9060	4582
123	20240705	192400	547736140	9060	9060	9060	9060	0
124	20240705	192300	547736140	9060	9060	9060	9060	0
125	20240705	192200	547736140	9060	9060	9060	9060	0
126	20240705	192100	547736140	9060	9060	9060	9060	0
127	20240705	192000	547736140	9060	9060	9060	9060	0
128	20240705	191900	547736140	9060	9060	9060	9060	0
129	20240705	191800	547736140	9060	9060	9060	9060	0
130	20240705	191700	547736140	9060	9060	9060	9060	0
131	20240705	191600	547736140	9060	9060	9060	9060	0
132	20240705	191500	547736140	9060	9060	9060	9060	0
133	20240705	191400	547736140	9060	9060	9060	9060	0
134	20240705	191300	547736140	9060	9060	9060	9060	0
135	20240705	191200	547736140	9060	9060	9060	9060	0
136	20240705	191100	547736140	9060	9060	9060	9060	0
137	20240705	191000	547736140	9060	9060	9060	9060	0
138	20240705	190900	547736140	9060	9060	9060	9060	0
139	20240705	190800	547736140	9060	9060	9060	9060	0
140	20240705	190700	547736140	9060	9060	9060	9060	0
141	20240705	190600	547736140	9060	9060	9060	9060	0
142	20240705	190500	547736140	9060	9060	9060	9060	0
143	20240705	190400	547736140	9060	9060	9060	9060	0
144	20240705	190300	547736140	9060	9060	9060	9060	0
145	20240705	190200	547736140	9060	9060	9060	9060	0
146	20240705	190100	547736140	9060	9060	9060	9060	0
147	20240705	190000	547736140	9060	9060	9060	9060	0
148	20240705	185900	547736140	9060	9060	9060	9060	0
149	20240705	185800	547736140	9060	9060	9060	9060	0
150	20240705	185700	547736140	9060	9060	9060	9060	0
151	20240705	185600	547736140	9060	9060	9060	9060	0
152	20240705	185500	547736140	9060	9060	9060	9060	4582
153	20240705	185400	547736140	9060	9060	9060	9060	0
154	20240705	185300	547736140	9060	9060	9060	9060	0
155	20240705	185200	547736140	9060	9060	9060	9060	0
156	20240705	185100	547736140	9060	9060	9060	9060	0
157	20240705	185000	547736140	9060	9060	9060	9060	0
158	20240705	184900	547736140	9060	9060	9060	9060	0
159	20240705	184800	547736140	9060	9060	9060	9060	0
160	20240705	184700	547736140	9060	9060	9060	9060	0
161	20240705	184600	547736140	9060	9060	9060	9060	0
162	20240705	184500	547736140	9060	9060	9060	9060	0
163	20240705	184400	547736140	9060	9060	9060	9060	0
164	20240705	184300	547736140	9060	9060	9060	9060	0
165	20240705	184200	547736140	9060	9060	9060	9060	0
166	20240705	184100	547736140	9060	9060	9060	9060	0
167	20240705	184000	547736140	9060	9060	9060	9060	0
168	20240705	183900	547736140	9060	9060	9060	9060	0
169	20240705	183800	547736140	9060	9060	9060	9060	0
170	20240705	183700	547736140	9060	9060	9060	9060	0
171	20240705	183600	547736140	9060	9060	9060	9060	0
172	20240705	183500	547736140	9060	9060	9060	9060	0
173	20240705	183400	547736140	9060	9060	9060	9060	0
174	20240705	183300	547736140	9060	9060	9060	9060	0
175	20240705	183200	547736140	9060	9060	9060	9060	0
176	20240705	183100	547736140	9060	9060	9060	9060	0
177	20240705	183000	547736140	9060	9060	9060	9060	0
178	20240705	182900	547736140	9060	9060	9060	9060	0
179	20240705	182800	547736140	9060	9060	9060	9060	0
180	20240705	182700	547736140	9060	9060	9060	9060	0
181	20240705	182600	547736140	9060	9060	9060	9060	0
182	20240705	182500	547736140	9060	9060	9060	9060	4582
183	20240705	182400	547736140	9060	9060	9060	9060	0
184	20240705	182300	547736140	9060	9060	9060	9060	0
185	20240705	182200	547736140	9060	9060	9060	9060	0
186	20240705	182100	547736140	9060	9060	9060	9060	0
187	20240705	182000	547736140	9060	9060	9060	9060	0
188	20240705	181900	547736140	9060	9060	9060	9060	0
189	20240705	181800	547736140	9060	9060	9060	9060	0
190	20240705	181700	547736140	9060	9060	9060	9060	0
191	20240705	181600	547736140	9060	9060	9060	9060	0
192	20240705	181500	547736140	9060	9060	9060	9060	0
193	20240705	181400	547736140	9060	9060	9060	9060	0
194	20240705	181300	547736140	9060	9060	9060	9060	0
195	20240705	181200	547736140	9060	9060	9060	9060	0
196	20240705	181100	547736140	9060	9060	9060	9060	0
197	20240705	181000	547736140	9060	9060	9060	9060	0
198	20240705	180900	547736140	9060	9060	9060	9060	0
199	20240705	180800	547736140	9060	9060	9060	9060	0
200	20240705	180700	547736140	9060	9060	9060	9060	0
201	20240705	180600	547736140	9060	9060	9060	9060	0
202	20240705	180500	547736140	9060	9060	9060	9060	0
203	20240705	180400	547736140	9060	9060	9060	9060	0
204	20240705	180300	547736140	9060	9060	9060	9060	0
205	20240705	180200	547736140	9060	9060	9060	9060	0
206	20240705	180100	547736140	9060	9060	9060	9060	0
207	20240705	180000	547736140	9060	9060	9060	9060	0
208	20240705	175900	547736140	9060	9060	9060	9060	0
209	20240705	175800	547736140	9060	9060	9060	9060	0
210	20240705	175700	547736140	9060	9060	9060	9060	0
211	20240705	175600	547736140	9060	9060	9060	9060	0
212	20240705	175500	547736140	9060	9060	9060	9060	4582
213	20240705	175400	547736140	9060	9060	9060	9060	0
214	20240705	175300	547736140	9060	9060	9060	9060	0
215	20240705	175200	547736140	9060	9060	9060	9060	0
216	20240705	175100	547736140	9060	9060	9060	9060	0
217	20240705	175000	547736140	9060	9060	9060	9060	0
218	20240705	174900	547736140	9060	9060	9060	9060	0
219	20240705	174800	547736140	9060	9060	9060	9060	0
220	20240705	174700	547736140	9060	9060	9060	9060	0
221	20240705	174600	547736140	9060	9060	9060	9060	0
222	20240705	174500	547736140	9060	9060	9060	9060	0
223	20240705	174400	547736140	9060	9060	9060	9060	0
224	20240705	174300	547736140	9060	9060	9060	9060	0
225	20240705	174200	547736140	9060	9060	9060	9060	0
226	20240705	174100	547736140	9060	9060	9060	9060	0
227	20240705	174000	547736140	9060	9060	9060	9060	0
228	20240705	173900	547736140	9060	9060	9060	9060	0
229	20240705	173800	547736140	9060	9060	9060	9060	0
230	20240705	173700	547736140	9060	9060	9060	9060	0
231	20240705	173600	547736140	9060	9060	9060	9060	0
232	20240705	173500	547736140	9060	9060	9060	9060	0
233	20240705	173400	547736140	9060	9060	9060	9060	0
234	20240705	173300	547736140	9060	9060	9060	9060	0
235	20240705	173200	547736140	9060	9060	9060	9060	0
236	20240705	173100	547736140	9060	9060	9060	9060	0
237	20240705	173000	547736140	9060	9060	9060	9060	0
238	20240705	172900	547736140	9060	9060	9060	9060	0
239	20240705	172800	547736140	9060	9060	9060	9060	0
240	20240705	172700	547736140	9060	9060	9060	9060	0
241	20240705	172600	547736140	9060	9060	9060	9060	0
242	20240705	172500	547736140	9060	9060	9060	9060	4582
243	20240705	172400	547736140	9060	9060	9060	9060	0
244	20240705	172300	547736140	9060	9060	9060	9060	0
245	20240705	172200	547736140	9060	9060	9060	9060	0
246	20240705	172100	547736140	9060	9060	9060	9060	0
247	20240705	172000	547736140	9060	9060	9060	9060	0
248	20240705	171900	547736140	9060	9060	9060	9060	0
249	20240705	171800	547736140	9060	9060	9060	9060	0
250	20240705	171700	547736140	9060	9060	9060	9060	0
251	20240705	171600	547736140	9060	9060	9060	9060	0
252	20240705	171500	547736140	9060	9060	9060	9060	0
253	20240705	171400	547736140	9060	9060	9060	9060	0
254	20240705	171300	547736140	9060	9060	9060	9060	0
255	20240705	171200	547736140	9060	9060	9060	9060	0
256	20240705	171100	547736140	9060	9060	9060	9060	0
257	20240705	171000	547736140	9060	9060	9060	9060	0
258	20240705	170900	547736140	9060	9060	9060	9060	0
259	20240705	170800	547736140	9060	9060	9060	9060	0
260	20240705	170700	547736140	9060	9060	9060	9060	0
261	20240705	170600	547736140	9060	9060	9060	9060	0
262	20240705	170500	547736140	9060	9060	9060	9060	0
263	20240705	170400	547736140	9060	9060	9060	9060	0
264	20240705	170300	547736140	9060	9060	9060	9060	0
265	20240705	170200	547736140	9060	9060	9060	9060	0
266	20240705	170100	547736140	9060	9060	9060	9060	0
267	20240705	170000	547736140	9060	9060	9060	9060	0
268	20240705	165900	547736140	9060	9060	9060	9060	0
269	20240705	165800	547736140	9060	9060	9060	9060	0
270	20240705	165700	547736140	9060	9060	9060	9060	0
271	20240705	165600	547736140	9060	9060	9060	9060	0
272	20240705	165500	547736140	9060	9060	9060	9060	4582
273	20240705	165400	547736140	9060	9060	9060	9060	0
274	20240705	165300	547736140	9060	9060	9060	9060	0
275	20240705	165200	547736140	9060	9060	9060	9060	0
276	20240705	165100	547736140	9060	9060	9060	9060	0
277	20240705	165000	547736140	9060	9060	9060	9060	0
278	20240705	164900	547736140	9060	9060	9060	9060	0
279	20240705	164800	547736140	9060	9060	9060	9060	0
280	20240705	164700	547736140	9060	9060	9060	9060	0
281	20240705	164600	547736140	9060	9060	9060	9060	0
282	20240705	164500	547736140	9060	9060	9060	9060	0
283	20240705	164400	547736140	9060	9060	9060	9060	0
284	20240705	164300	547736140	9060	9060	9060	9060	0
285	20240705	164200	547736140	9060	9060	9060	9060	0
286	20240705	164100	547736140	9060	9060	9060	9060	0
287	20240705	164000	547736140	9060	9060	9060	9060	0
288	20240705	163900	547736140	9060	9060	9060	9060	0
289	20240705	163800	547736140	9060	9060	9060	9060	0
290	20240705	163700	547736140	9060	9060	9060	9060	0
291	20240705	163600	547736140	9060	9060	9060	9060	0
292	20240705	163500	547736140	9060	9060	9060	9060	0
293	20240705	163400	547736140	9060	9060	9060	9060	0
294	20240705	163300	547736140	9060	9060	9060	9060	0
295	20240705	163200	547736140	9060	9060	9060	9060	0
296	20240705	163100	547736140	9060	9060	9060	9060	0
297	20240705	163000	547736140	9060	9060	9060	9060	0
298	20240705	162900	547736140	9060	9060	9060	9060	0
299	20240705	162800	547736140	9060	9060	9060	9060	0
300	20240705	162700	547736140	9060	9060	9060	9060	0
301	20240705	162600	547736140	9060	9060	9060	9060	0
302	20240705	162500	547736140	9060	9060	9060	9060	4582
303	20240705	162400	547736140	9060	9060	9060	9060	0
304	20240705	162300	547736140	9060	9060	9060	9060	0
305	20240705	162200	547736140	9060	9060	9060	9060	0
306	20240705	162100	547736140	9060	9060	9060	9060	0
307	20240705	162000	547736140	9060	9060	9060	9060	0
308	20240705	161900	547736140	9060	9060	9060	9060	0
309	20240705	161800	547736140	9060	9060	9060	9060	0
310	20240705	161700	547736140	9060	9060	9060	9060	0
311	20240705	161600	547736140	9060	9060	9060	9060	0
312	20240705	161500	547736140	9060	9060	9060	9060	0
313	20240705	161400	547736140	9060	9060	9060	9060	0
314	20240705	161300	547736140	9060	9060	9060	9060	0
315	20240705	161200	547736140	9060	9060	9060	9060	0
316	20240705	161100	547736140	9060	9060	9060	9060	0
317	20240705	161000	547736140	9060	9060	9060	9060	0
318	20240705	160900	547736140	9060	9060	9060	9060	0
319	20240705	160800	547736140	9060	9060	9060	9060	0
320	20240705	160700	547736140	9060	9060	9060	9060	0
321	20240705	160600	547736140	9060	9060	9060	9060	0
322	20240705	160500	547736140	9060	9060	9060	9060	0
323	20240705	160400	547736140	9060	9060	9060	9060	0
324	20240705	160300	547736140	9060	9060	9060	9060	0
325	20240705	160200	547736140	9060	9060	9060	9060	0
326	20240705	160100	547736140	9060	9060	9060	9060	0
327	20240705	160000	547736140	9060	9060	9060	9060	0
328	20240705	155900	547736140	9060	9060	9060	9060	0
329	20240705	155800	547736140	9060	9060	9060	9060	0
330	20240705	155700	547736140	9060	9060	9060	9060	0
331	20240705	155600	547736140	9060	9060	9060	9060	0
332	20240705	155500	547736140	9060	9060	9060	9060	4582
333	20240705	155400	547736140	9060	9060	9060	9060	0
334	20240705	155300	547736140	9060	9060	9060	9060	0
335	20240705	155200	547736140	9060	9060	9060	9060	0
336	20240705	155100	547736140	9060	9060	9060	9060	0
337	20240705	155000	547736140	9060	9060	9060	9060	0
338	20240705	154900	547736140	9060	9060	9060	9060	0
339	20240705	154800	547736140	9060	9060	9060	9060	0
340	20240705	154700	547736140	9060	9060	9060	9060	0
341	20240705	154600	547736140	9060	9060	9060	9060	0
342	20240705	154500	547736140	9060	9060	9060	9060	0
343	20240705	154400	547736140	9060	9060	9060	9060	0
344	20240705	154300	547736140	9060	9060	9060	9060	0
345	20240705	154200	547736140	9060	9060	9060	9060	0
346	20240705	154100	547736140	9060	9060	9060	9060	0
347	20240705	154000	547736140	9060	9060	9060	9060	0
348	20240705	153900	547736140	9060	9060	9060	9060	0
349	20240705	153800	547736140	9060	9060	9060	9060	0
350	20240705	153700	547736140	9060	9060	9060	9060	0
351	20240705	153600	547736140	9060	9060	9060	9060	0
352	20240705	153500	547736140	9060	9060	9060	9060	0
353	20240705	153400	547736140	9060	9060	9060	9060	0
354	20240705	153300	547736140	9060	9060	9060	9060	0
355	20240705	153200	547736140	9060	9060	9060	9060	0
356	20240705	153100	547736140	9060	9060	9060	9060	0
357	20240705	153000	547736140	9060	9060	9060	9060	4582
358	20240705	152900	506223220	9000	9000	9000	9000	0
359	20240705	152800	506223220	9000	9000	9000	9000	0
360	20240705	152700	506223220	9000	9000	9000	9000	0
361	20240705	152600	506223220	9000	9000	9000	9000	0
362	20240705	152500	506223220	9000	9000	9000	9000	0
363	20240705	152400	506223220	9000	9000	9000	9000	0
364	20240705	152300	506223220	9000	9000	9000	9000	0
365	20240705	152200	506223220	9000	9000	9000	9000	0
366	20240705	152100	506223220	9000	9000	9000	9000	0
367	20240705	152000	506223220	9000	9000	9000	9000	0
368	20240705	151900	506223220	9000	8960	9000	8960	261
369	20240705	151800	503879660	8960	8950	8960	8940	40
370	20240705	151700	503521990	8960	8970	8970	8960	2
371	20240705	151600	503504060	8980	8980	8980	8980	5
372	20240705	151500	503459160	8980	8980	8980	8980	1
373	20240705	151400	503450180	8980	8980	8980	8980	1
374	20240705	151300	503441200	8940	8950	8950	8940	719
375	20240705	151200	497008250	8990	8990	8990	8990	0
376	20240705	151100	497008250	8990	8990	8990	8990	101
377	20240705	151000	496100260	8990	8990	8990	8990	1
378	20240705	150900	496091270	8990	8970	8990	8950	151
379	20240705	150800	494739660	8980	8980	8980	8980	0
380	20240705	150700	494739660	8980	8980	8980	8980	100
381	20240705	150600	493841660	8990	8990	8990	8990	195
382	20240705	150500	492088610	8990	8990	8990	8990	0
383	20240705	150400	492088610	8990	8990	8990	8990	0
384	20240705	150300	492088610	8990	8970	8990	8970	2354
385	20240705	150200	470948450	8970	8970	8970	8970	0
386	20240705	150100	470948450	8970	8970	8970	8970	0
387	20240705	150000	470948450	8970	8970	8970	8970	0
388	20240705	145900	470948450	8970	8970	8970	8970	0
389	20240705	145800	470948450	8970	8970	8970	8970	1
390	20240705	145700	470939480	8970	8970	8970	8970	1
391	20240705	145600	470930510	8940	8960	8960	8940	2000
392	20240705	145500	453040990	8960	8960	8960	8960	44
393	20240705	145400	452646750	8950	8960	8960	8950	30
394	20240705	145300	452378150	8960	8960	8960	8960	9
395	20240705	145200	452297510	8960	8960	8960	8960	25
396	20240705	145100	452073510	8960	8960	8960	8960	11
397	20240705	145000	451974950	8960	8960	8960	8960	59
398	20240705	144900	451446310	8960	8960	8960	8960	7
399	20240705	144800	451383590	8960	8960	8970	8960	6
400	20240705	144700	451329820	8950	8950	8950	8950	0
401	20240705	144600	451329820	8950	8960	8960	8950	455
402	20240705	144500	447254860	8960	8960	8960	8960	100
403	20240705	144400	446358860	8970	8970	8970	8970	0
404	20240705	144300	446358860	8970	8970	8970	8970	105
405	20240705	144200	445417010	8980	8980	8980	8980	0
406	20240705	144100	445417010	8980	8980	8980	8980	5
407	20240705	144000	445372110	8970	8970	8970	8970	6
408	20240705	143900	445318290	8980	8980	8980	8980	0
409	20240705	143800	445318290	8980	8980	8980	8980	100
410	20240705	143700	444420290	8980	8980	8980	8980	39
411	20240705	143600	444070070	8980	8980	8980	8980	12
412	20240705	143500	443962310	8980	8980	8980	8980	0
413	20240705	143400	443962310	8980	8980	8980	8980	0
414	20240705	143300	443962310	8980	8980	8980	8980	101
415	20240705	143200	443055330	8980	8980	8980	8980	0
416	20240705	143100	443055330	8980	8980	8980	8980	0
417	20240705	143000	443055330	8980	8980	8980	8980	0
418	20240705	142900	443055330	8980	8980	8980	8980	0
419	20240705	142800	443055330	8980	8990	8990	8980	14
420	20240705	142700	442929500	8990	8990	8990	8990	0
421	20240705	142600	442929500	8990	8990	8990	8990	0
422	20240705	142500	442929500	8990	8990	8990	8990	0
423	20240705	142400	442929500	8990	8990	8990	8990	20
424	20240705	142300	442749700	8960	8960	8960	8960	15
425	20240705	142200	442615300	8960	8980	8980	8960	44
426	20240705	142100	442220660	8990	8990	8990	8990	0
427	20240705	142000	442220660	8990	8990	8990	8990	0
428	20240705	141900	442220660	8990	8960	8990	8960	110
429	20240705	141800	441235000	8950	8950	8950	8950	10
430	20240705	141700	441145500	8950	8950	8950	8950	10
431	20240705	141600	441056000	8950	8950	8950	8950	500
432	20240705	141500	436581000	8950	8950	8950	8940	119
433	20240705	141400	435516800	8960	8960	8960	8960	0
434	20240705	141300	435516800	8960	8960	8960	8960	1
435	20240705	141200	435507840	8940	8950	8950	8940	300
436	20240705	141100	432825110	8950	8960	8960	8950	500
437	20240705	141000	428347980	8960	8960	8960	8960	67
438	20240705	140900	427747660	8970	8970	8970	8970	51
439	20240705	140800	427290190	8970	8970	8970	8970	0
440	20240705	140700	427290190	8970	8970	8970	8970	0
441	20240705	140600	427290190	8970	8970	8970	8970	220
442	20240705	140500	425316790	9000	9000	9000	9000	0
443	20240705	140400	425316790	9000	9000	9000	9000	0
444	20240705	140300	425316790	9000	9000	9000	9000	0
445	20240705	140200	425316790	9000	9000	9000	9000	402
446	20240705	140100	421698790	9000	9000	9000	9000	254
447	20240705	140000	419412790	9000	9000	9000	9000	2
448	20240705	135900	419394790	9000	9000	9000	9000	120
449	20240705	135800	418314790	8970	8970	8970	8970	0
450	20240705	135700	418314790	8970	8990	8990	8970	300
451	20240705	135600	415621870	8990	8990	8990	8990	20
452	20240705	135500	415442070	9000	9000	9000	9000	200
453	20240705	135400	413642070	9020	9020	9020	9020	5
454	20240705	135300	413596970	9020	9000	9020	9000	240
455	20240705	135200	411436950	9000	9000	9000	9000	851
456	20240705	135100	403777950	9000	9000	9000	9000	1500
457	20240705	135000	390277950	9000	9000	9000	9000	0
458	20240705	134900	390277950	9000	9000	9000	9000	0
459	20240705	134800	390277950	9000	9000	9000	9000	0
460	20240705	134700	390277950	9000	9000	9000	9000	88
461	20240705	134600	389485950	9000	9000	9000	9000	1412
462	20240705	134500	376777950	9000	9000	9020	9000	70
463	20240705	134400	376147850	8990	8990	8990	8990	0
464	20240705	134300	376147850	8990	8990	8990	8990	0
465	20240705	134200	376147850	8990	8990	8990	8990	1
466	20240705	134100	376138860	9020	9020	9020	9020	10
467	20240705	134000	376048660	9020	9020	9020	9020	0
468	20240705	133900	376048660	9020	9020	9020	9020	0
469	20240705	133800	376048660	9020	9020	9020	9020	0
470	20240705	133700	376048660	9020	9020	9020	9020	0
471	20240705	133600	376048660	9020	9020	9020	9020	0
472	20240705	133500	376048660	9020	9020	9020	9020	0
473	20240705	133400	376048660	9020	9020	9020	9020	1
474	20240705	133300	376039640	8990	8990	8990	8990	0
475	20240705	133200	376039640	8990	8990	8990	8990	101
476	20240705	133100	375131650	8990	8990	8990	8990	0
477	20240705	133000	375131650	8990	8990	8990	8990	0
478	20240705	132900	375131650	8990	8990	8990	8990	0
479	20240705	132800	375131650	8990	8990	8990	8990	500
480	20240705	132700	370636650	8990	8990	9030	8990	427
481	20240705	132600	366797880	8990	8990	8990	8990	0
482	20240705	132500	366797880	8990	8990	8990	8990	0
483	20240705	132400	366797880	8990	8990	8990	8990	0
484	20240705	132300	366797880	8990	8990	8990	8990	24
485	20240705	132200	366582120	8970	8970	8970	8970	0
486	20240705	132100	366582120	8970	8970	8970	8970	0
487	20240705	132000	366582120	8970	8990	8990	8970	46
488	20240705	131900	366169330	8990	8980	8990	8980	35
489	20240705	131800	365854790	8980	8970	8980	8970	14
490	20240705	131700	365729130	8980	8980	8980	8980	0
491	20240705	131600	365729130	8980	8970	8980	8970	668
492	20240705	131500	359737160	8970	8970	8970	8970	10
493	20240705	131400	359647460	8970	8970	8970	8970	0
494	20240705	131300	359647460	8970	8970	8970	8970	1
495	20240705	131200	359638490	8930	8930	8930	8930	120
496	20240705	131100	358566890	8970	8970	8970	8970	1
497	20240705	131000	358557920	8930	8960	8960	8930	2900
498	20240705	130900	332599130	8960	8960	8960	8960	316
499	20240705	130800	329767770	8970	8970	8970	8970	2
500	20240705	130700	329749830	8960	8970	8970	8960	121
501	20240705	130600	328664670	8970	8970	8970	8970	40
502	20240705	130500	328305870	8970	8970	8970	8970	584
503	20240705	130400	323067390	8970	8980	8980	8970	1306
504	20240705	130300	311350690	8980	8980	8980	8980	0
505	20240705	130200	311350690	8980	8980	8980	8980	15
506	20240705	130100	311215990	8980	8980	8980	8980	200
507	20240705	130000	309419990	8980	8980	8980	8980	0
508	20240705	125900	309419990	8980	8980	8980	8980	62
509	20240705	125800	308863230	8980	8980	8980	8980	10
510	20240705	125700	308773430	8980	8980	8980	8980	0
511	20240705	125600	308773430	8980	8980	8980	8980	5
512	20240705	125500	308728530	8980	8980	8980	8980	10
513	20240705	125400	308638730	9000	8990	9000	8990	100
514	20240705	125300	307738880	8980	8980	8980	8980	0
515	20240705	125200	307738880	8980	8980	8980	8980	0
516	20240705	125100	307738880	8980	8980	8980	8980	612
517	20240705	125000	302243120	8980	8980	8980	8980	0
518	20240705	124900	302243120	8980	8980	8980	8980	0
519	20240705	124800	302243120	8980	8990	9000	8980	647
520	20240705	124700	296432040	9000	9000	9000	9000	10
521	20240705	124600	296342040	9000	8980	9000	8980	206
522	20240705	124500	294488080	8980	8970	8980	8970	1970
523	20240705	124400	276798480	8980	8980	8980	8980	650
524	20240705	124300	270961480	8980	8980	8980	8980	134
525	20240705	124200	269758160	8980	9010	9010	8980	1254
526	20240705	124100	258473120	9010	9010	9010	9010	0
527	20240705	124000	258473120	9010	9010	9010	9010	397
528	20240705	123900	254896150	9020	9020	9020	9020	707
529	20240705	123800	248519010	9020	9020	9020	9020	10
530	20240705	123700	248428810	9020	9020	9020	9020	0
531	20240705	123600	248428810	9020	9020	9020	9020	20
532	20240705	123500	248248410	9020	9020	9020	9020	0
533	20240705	123400	248248410	9020	9020	9020	9020	1181
534	20240705	123300	237595790	9020	9020	9020	9020	84
535	20240705	123200	236838110	9020	9020	9020	9020	0
536	20240705	123100	236838110	9020	9020	9020	9020	500
537	20240705	123000	232328110	9020	9020	9020	9020	406
538	20240705	122900	228665990	9020	9020	9020	9020	94
539	20240705	122800	227818110	9020	9020	9020	9020	0
540	20240705	122700	227818110	9020	9020	9020	9020	0
541	20240705	122600	227818110	9020	9020	9020	9020	2
542	20240705	122500	227800070	9050	9050	9050	9050	0
543	20240705	122400	227800070	9050	9050	9050	9050	1
544	20240705	122300	227791020	9020	9010	9020	9010	21
545	20240705	122200	227601800	9010	9050	9050	9010	1010
546	20240705	122100	218494600	9030	9030	9030	9030	37
547	20240705	122000	218160490	9050	9040	9050	9040	300
548	20240705	121900	215448390	9040	9040	9040	9040	0
549	20240705	121800	215448390	9040	9040	9040	9040	10
550	20240705	121700	215357990	9040	9040	9040	9040	111
551	20240705	121600	214354550	9030	9030	9030	9030	2
552	20240705	121500	214336490	9040	9040	9040	9040	0
553	20240705	121400	214336490	9040	9040	9040	9040	3
554	20240705	121300	214309370	9040	9040	9040	9040	153
555	20240705	121200	212926250	9030	9030	9030	9030	0
556	20240705	121100	212926250	9030	9030	9030	9030	1
557	20240705	121000	212917220	9040	9030	9040	9030	11
558	20240705	120900	212817880	9030	9030	9030	9030	0
559	20240705	120800	212817880	9030	9030	9030	9030	0
560	20240705	120700	212817880	9030	9030	9030	9030	0
561	20240705	120600	212817880	9030	9030	9030	9030	20
562	20240705	120500	212637280	9040	9040	9040	9040	0
563	20240705	120400	212637280	9040	9040	9040	9040	5
564	20240705	120300	212592080	9040	9040	9040	9040	0
565	20240705	120200	212592080	9040	9040	9040	9040	100
566	20240705	120100	211688080	9040	9040	9040	9040	0
567	20240705	120000	211688080	9040	9040	9040	9040	0
568	20240705	115900	211688080	9040	9040	9040	9040	0
569	20240705	115800	211688080	9040	9040	9040	9040	0
570	20240705	115700	211688080	9040	9040	9040	9040	26
571	20240705	115600	211453040	9040	9040	9040	9040	221
572	20240705	115500	209455200	9040	9040	9040	9040	0
573	20240705	115400	209455200	9040	9040	9040	9040	0
574	20240705	115300	209455200	9040	9040	9040	9040	10
575	20240705	115200	209364800	9040	9070	9070	9040	303
576	20240705	115100	206623250	9070	9070	9070	9070	0
577	20240705	115000	206623250	9070	9070	9070	9070	102
578	20240705	114900	205698110	9070	9070	9070	9070	0
579	20240705	114800	205698110	9070	9070	9070	9070	0
580	20240705	114700	205698110	9070	9070	9070	9070	0
581	20240705	114600	205698110	9070	9080	9080	9070	110
582	20240705	114500	204700270	9080	9080	9080	9080	0
583	20240705	114400	204700270	9080	9080	9080	9080	10
584	20240705	114300	204609470	9080	9080	9080	9080	0
585	20240705	114200	204609470	9080	9080	9080	9080	0
586	20240705	114100	204609470	9080	9080	9080	9080	0
587	20240705	114000	204609470	9080	9080	9080	9080	0
588	20240705	113900	204609470	9080	9080	9080	9080	0
589	20240705	113800	204609470	9080	9080	9080	9080	0
590	20240705	113700	204609470	9080	9080	9080	9080	0
591	20240705	113600	204609470	9080	9080	9080	9080	1
592	20240705	113500	204600390	9040	9040	9040	9040	0
593	20240705	113400	204600390	9040	9040	9040	9040	1
594	20240705	113300	204591350	9040	9050	9050	9040	200
595	20240705	113200	202782030	9080	9080	9080	9080	0
596	20240705	113100	202782030	9080	9080	9080	9080	0
597	20240705	113000	202782030	9080	9080	9080	9080	10
598	20240705	112900	202691230	9080	9080	9080	9080	100
599	20240705	112800	201783230	9040	9040	9040	9040	0
600	20240705	112700	201783230	9040	9080	9080	9040	3
601	20240705	112600	201756070	9080	9080	9080	9080	130
602	20240705	112500	200575670	9100	9100	9100	9100	10
603	20240705	112400	200484670	9100	9100	9100	9100	5
604	20240705	112300	200439170	9100	9100	9100	9100	0
605	20240705	112200	200439170	9100	9040	9100	9040	3
606	20240705	112100	200411940	9100	9100	9100	9100	0
607	20240705	112000	200411940	9100	9100	9100	9100	6
608	20240705	111900	200357340	9100	9100	9100	9100	0
609	20240705	111800	200357340	9100	9100	9100	9100	10
610	20240705	111700	200266340	9100	9100	9100	9100	0
611	20240705	111600	200266340	9100	9100	9100	9100	0
612	20240705	111500	200266340	9100	9100	9100	9100	0
613	20240705	111400	200266340	9100	9100	9100	9100	0
614	20240705	111300	200266340	9100	9100	9100	9100	10
615	20240705	111200	200175340	9100	9100	9100	9100	1
616	20240705	111100	200166240	9100	9100	9100	9100	1
617	20240705	111000	200157140	9060	9050	9060	9050	30
618	20240705	110900	199885460	9050	9040	9050	9040	282
619	20240705	110800	197335990	9020	9020	9020	9020	0
620	20240705	110700	197335990	9020	9020	9020	9020	0
621	20240705	110600	197335990	9020	9020	9020	9020	0
622	20240705	110500	197335990	9020	9020	9020	9020	4
623	20240705	110400	197299910	9040	9040	9040	9040	0
624	20240705	110300	197299910	9040	9040	9040	9040	0
625	20240705	110200	197299910	9040	9040	9040	9040	0
626	20240705	110100	197299910	9040	9040	9040	9040	0
627	20240705	110000	197299910	9040	9040	9040	9040	0
628	20240705	105900	197299910	9040	9040	9040	9040	0
629	20240705	105800	197299910	9040	9040	9040	9040	0
630	20240705	105700	197299910	9040	9040	9040	9040	17
631	20240705	105600	197146230	9040	9040	9040	9040	0
632	20240705	105500	197146230	9040	9040	9040	9040	0
633	20240705	105400	197146230	9040	9040	9040	9040	5
634	20240705	105300	197101030	9040	9040	9040	9040	71
635	20240705	105200	196459190	9040	9040	9040	9040	0
636	20240705	105100	196459190	9040	9040	9040	9040	60
637	20240705	105000	195916790	9040	9040	9040	9040	0
638	20240705	104900	195916790	9040	9040	9040	9040	0
639	20240705	104800	195916790	9040	9040	9040	9040	0
640	20240705	104700	195916790	9040	9040	9040	9040	0
641	20240705	104600	195916790	9040	9040	9040	9040	0
642	20240705	104500	195916790	9040	9040	9040	9040	0
643	20240705	104400	195916790	9040	9040	9040	9040	0
644	20240705	104300	195916790	9040	9040	9040	9040	0
645	20240705	104200	195916790	9040	9040	9040	9040	0
646	20240705	104100	195916790	9040	9040	9040	9040	0
647	20240705	104000	195916790	9040	9010	9040	9010	2
648	20240705	103900	195898740	9040	9040	9040	9040	0
649	20240705	103800	195898740	9040	9030	9040	9030	50
650	20240705	103700	195447160	9030	9030	9030	9030	5
651	20240705	103600	195402010	9030	9030	9030	9030	0
652	20240705	103500	195402010	9030	9030	9030	9030	11
653	20240705	103400	195302680	9030	9030	9030	9030	0
654	20240705	103300	195302680	9030	9030	9030	9030	1
655	20240705	103200	195293650	9000	9000	9000	9000	38
656	20240705	103100	194951650	9000	9000	9000	9000	35
657	20240705	103000	194636650	9000	9000	9000	9000	6
658	20240705	102900	194582650	9000	9000	9000	9000	703
659	20240705	102800	188255650	9000	9010	9010	9000	401
660	20240705	102700	184646640	9000	9000	9000	9000	500
661	20240705	102600	180146640	9030	9030	9030	9030	12
662	20240705	102500	180038280	9000	9000	9000	9000	159
663	20240705	102400	178607280	9000	9010	9010	9000	1960
664	20240705	102300	160962400	9020	9020	9020	9020	21
665	20240705	102200	160772980	9020	9030	9030	9020	260
666	20240705	102100	158427070	9040	9040	9040	9040	1
667	20240705	102000	158418030	9030	9030	9030	9030	277
668	20240705	101900	155916720	9030	9040	9040	9030	66
669	20240705	101800	155320440	9040	9050	9050	9040	167
670	20240705	101700	153810660	9050	9050	9050	9050	10
671	20240705	101600	153720160	9050	9050	9050	9050	0
672	20240705	101500	153720160	9050	9050	9050	9050	49
673	20240705	101400	153276710	9050	9050	9050	9050	0
674	20240705	101300	153276710	9050	9050	9050	9050	4
675	20240705	101200	153240510	9050	9050	9050	9050	10
676	20240705	101100	153150010	9050	9050	9050	9050	0
677	20240705	101000	153150010	9050	9050	9050	9050	102
678	20240705	100900	152226910	9000	9020	9020	9000	1500
679	20240705	100800	138712250	9050	9050	9050	9050	0
680	20240705	100700	138712250	9050	9020	9050	9020	6
681	20240705	100600	138657980	9020	9020	9020	9020	20
682	20240705	100500	138477580	9060	9060	9060	9060	11
683	20240705	100400	138377920	9060	9060	9060	9010	13
684	20240705	100300	138260540	9010	9050	9070	9010	714
685	20240705	100200	131825980	9050	9040	9060	9000	1014
686	20240705	100100	122692490	9070	9050	9070	9010	3034
687	20240705	100000	95328790	9050	9060	9060	9050	235
688	20240705	095900	93201830	9070	9070	9070	9070	96
689	20240705	095800	92331110	9070	9070	9070	9060	473
690	20240705	095700	88044640	9070	9080	9080	9070	186
691	20240705	095600	86357610	9090	9080	9090	9070	58
692	20240705	095500	85830730	9090	9100	9100	9090	284
693	20240705	095400	83249140	9100	9100	9100	9100	397
694	20240705	095300	79636440	9100	9130	9130	9100	1339
695	20240705	095200	67440860	9130	9140	9150	9130	22
696	20240705	095100	67239970	9150	9150	9150	9150	0
697	20240705	095000	67239970	9150	9140	9150	9140	10
698	20240705	094900	67148540	9150	9120	9150	9120	22
699	20240705	094800	66947870	9120	9140	9140	9120	399
700	20240705	094700	63305890	9140	9140	9140	9140	30
701	20240705	094600	63031690	9150	9150	9150	9150	10
702	20240705	094500	62940190	9150	9150	9150	9150	0
703	20240705	094400	62940190	9150	9150	9150	9150	0
704	20240705	094300	62940190	9150	9150	9150	9150	61
705	20240705	094200	62382040	9150	9170	9170	9150	51
706	20240705	094100	61915370	9170	9170	9170	9170	0
707	20240705	094000	61915370	9170	9170	9170	9170	0
708	20240705	093900	61915370	9170	9170	9170	9170	163
709	20240705	093800	60420660	9170	9160	9170	9160	26
710	20240705	093700	60182300	9170	9170	9170	9170	1
711	20240705	093600	60173130	9160	9170	9170	9160	6
712	20240705	093500	60118160	9120	9120	9120	9120	791
713	20240705	093400	52904240	9120	9120	9120	9120	130
714	20240705	093300	51718640	9120	9120	9120	9120	1
715	20240705	093200	51709520	9120	9140	9140	9120	1000
716	20240705	093100	42589490	9120	9120	9120	9120	0
717	20240705	093000	42589490	9120	9120	9120	9120	52
718	20240705	092900	42115250	9180	9180	9180	9180	0
719	20240705	092800	42115250	9180	9120	9180	9120	584
720	20240705	092700	36789110	9120	9130	9130	9120	1837
721	20240705	092600	20033420	9140	9140	9140	9140	207
722	20240705	092500	18141440	9150	9150	9150	9150	0
723	20240705	092400	18141440	9150	9150	9150	9150	0
724	20240705	092300	18141440	9150	9150	9150	9150	0
725	20240705	092200	18141440	9150	9160	9160	9150	328
726	20240705	092100	15140230	9150	9150	9150	9150	0
727	20240705	092000	15140230	9150	9170	9200	9150	567
728	20240705	091900	9936570	9150	9150	9150	9150	3
729	20240705	091800	9909120	9150	9150	9150	9150	94
730	20240705	091700	9049020	9170	9170	9170	9170	3
731	20240705	091600	9021510	9180	9180	9180	9180	200
732	20240705	091500	7185510	9190	9190	9190	9190	11
733	20240705	091400	7084420	9190	9180	9190	9180	2
734	20240705	091300	7066050	9170	9130	9170	9130	33
735	20240705	091200	6764560	9140	9140	9140	9140	30
736	20240705	091100	6490360	9140	9140	9140	9140	20
737	20240705	091000	6307560	9140	9140	9140	9140	70
738	20240705	090900	5667760	9130	9130	9130	9130	0
739	20240705	090800	5667760	9130	9120	9130	9120	72
740	20240705	090700	5011060	9120	9130	9130	9120	139
741	20240705	090600	3742000	9130	9130	9130	9130	39
742	20240705	090500	3385930	9130	9130	9130	9130	1
743	20240705	090400	3376800	9120	9120	9120	9120	20
744	20240705	090300	3194400	9120	9120	9120	9120	24
745	20240705	090200	2975520	9270	9270	9270	9270	0
746	20240705	090100	2975520	9270	9270	9270	9180	318
747	20240705	090000	55380	9190	9270	9270	9190	6