KissMeData/247660/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	210200	146123210	9690	9690	9690	9690	120
3	20240703	210100	146123210	9690	9690	9690	9690	0
4	20240703	210000	146123210	9690	9690	9690	9690	0
5	20240703	205900	146123210	9690	9690	9690	9690	0
6	20240703	205800	146123210	9690	9690	9690	9690	0
7	20240703	205700	146123210	9690	9690	9690	9690	0
8	20240703	205600	146123210	9690	9690	9690	9690	0
9	20240703	205500	146123210	9690	9690	9690	9690	0
10	20240703	205400	146123210	9690	9690	9690	9690	0
11	20240703	205300	146123210	9690	9690	9690	9690	0
12	20240703	205200	146123210	9690	9690	9690	9690	0
13	20240703	205100	146123210	9690	9690	9690	9690	0
14	20240703	205000	146123210	9690	9690	9690	9690	0
15	20240703	204900	146123210	9690	9690	9690	9690	0
16	20240703	204800	146123210	9690	9690	9690	9690	0
17	20240703	204700	146123210	9690	9690	9690	9690	0
18	20240703	204600	146123210	9690	9690	9690	9690	0
19	20240703	204500	146123210	9690	9690	9690	9690	0
20	20240703	204400	146123210	9690	9690	9690	9690	0
21	20240703	204300	146123210	9690	9690	9690	9690	0
22	20240703	204200	146123210	9690	9690	9690	9690	0
23	20240703	204100	146123210	9690	9690	9690	9690	0
24	20240703	204000	146123210	9690	9690	9690	9690	0
25	20240703	203900	146123210	9690	9690	9690	9690	0
26	20240703	203800	146123210	9690	9690	9690	9690	0
27	20240703	203700	146123210	9690	9690	9690	9690	0
28	20240703	203600	146123210	9690	9690	9690	9690	0
29	20240703	203500	146123210	9690	9690	9690	9690	0
30	20240703	203400	146123210	9690	9690	9690	9690	0
31	20240703	203300	146123210	9690	9690	9690	9690	0
32	20240703	203200	146123210	9690	9690	9690	9690	120
33	20240703	203100	146123210	9690	9690	9690	9690	0
34	20240703	203000	146123210	9690	9690	9690	9690	0
35	20240703	202900	146123210	9690	9690	9690	9690	0
36	20240703	202800	146123210	9690	9690	9690	9690	0
37	20240703	202700	146123210	9690	9690	9690	9690	0
38	20240703	202600	146123210	9690	9690	9690	9690	0
39	20240703	202500	146123210	9690	9690	9690	9690	0
40	20240703	202400	146123210	9690	9690	9690	9690	0
41	20240703	202300	146123210	9690	9690	9690	9690	0
42	20240703	202200	146123210	9690	9690	9690	9690	0
43	20240703	202100	146123210	9690	9690	9690	9690	0
44	20240703	202000	146123210	9690	9690	9690	9690	0
45	20240703	201900	146123210	9690	9690	9690	9690	0
46	20240703	201800	146123210	9690	9690	9690	9690	0
47	20240703	201700	146123210	9690	9690	9690	9690	0
48	20240703	201600	146123210	9690	9690	9690	9690	0
49	20240703	201500	146123210	9690	9690	9690	9690	0
50	20240703	201400	146123210	9690	9690	9690	9690	0
51	20240703	201300	146123210	9690	9690	9690	9690	0
52	20240703	201200	146123210	9690	9690	9690	9690	0
53	20240703	201100	146123210	9690	9690	9690	9690	0
54	20240703	201000	146123210	9690	9690	9690	9690	0
55	20240703	200900	146123210	9690	9690	9690	9690	0
56	20240703	200800	146123210	9690	9690	9690	9690	0
57	20240703	200700	146123210	9690	9690	9690	9690	0
58	20240703	200600	146123210	9690	9690	9690	9690	0
59	20240703	200500	146123210	9690	9690	9690	9690	0
60	20240703	200400	146123210	9690	9690	9690	9690	0
61	20240703	200300	146123210	9690	9690	9690	9690	0
62	20240703	200200	146123210	9690	9690	9690	9690	120
63	20240703	200100	146123210	9690	9690	9690	9690	0
64	20240703	200000	146123210	9690	9690	9690	9690	0
65	20240703	195900	146123210	9690	9690	9690	9690	0
66	20240703	195800	146123210	9690	9690	9690	9690	0
67	20240703	195700	146123210	9690	9690	9690	9690	0
68	20240703	195600	146123210	9690	9690	9690	9690	0
69	20240703	195500	146123210	9690	9690	9690	9690	0
70	20240703	195400	146123210	9690	9690	9690	9690	0
71	20240703	195300	146123210	9690	9690	9690	9690	0
72	20240703	195200	146123210	9690	9690	9690	9690	0
73	20240703	195100	146123210	9690	9690	9690	9690	0
74	20240703	195000	146123210	9690	9690	9690	9690	0
75	20240703	194900	146123210	9690	9690	9690	9690	0
76	20240703	194800	146123210	9690	9690	9690	9690	0
77	20240703	194700	146123210	9690	9690	9690	9690	0
78	20240703	194600	146123210	9690	9690	9690	9690	0
79	20240703	194500	146123210	9690	9690	9690	9690	0
80	20240703	194400	146123210	9690	9690	9690	9690	0
81	20240703	194300	146123210	9690	9690	9690	9690	0
82	20240703	194200	146123210	9690	9690	9690	9690	0
83	20240703	194100	146123210	9690	9690	9690	9690	0
84	20240703	194000	146123210	9690	9690	9690	9690	0
85	20240703	193900	146123210	9690	9690	9690	9690	0
86	20240703	193800	146123210	9690	9690	9690	9690	0
87	20240703	193700	146123210	9690	9690	9690	9690	0
88	20240703	193600	146123210	9690	9690	9690	9690	0
89	20240703	193500	146123210	9690	9690	9690	9690	0
90	20240703	193400	146123210	9690	9690	9690	9690	0
91	20240703	193300	146123210	9690	9690	9690	9690	0
92	20240703	193200	146123210	9690	9690	9690	9690	120
93	20240703	193100	146123210	9690	9690	9690	9690	0
94	20240703	193000	146123210	9690	9690	9690	9690	0
95	20240703	192900	146123210	9690	9690	9690	9690	0
96	20240703	192800	146123210	9690	9690	9690	9690	0
97	20240703	192700	146123210	9690	9690	9690	9690	0
98	20240703	192600	146123210	9690	9690	9690	9690	0
99	20240703	192500	146123210	9690	9690	9690	9690	0
100	20240703	192400	146123210	9690	9690	9690	9690	0
101	20240703	192300	146123210	9690	9690	9690	9690	0
102	20240703	192200	146123210	9690	9690	9690	9690	0
103	20240703	192100	146123210	9690	9690	9690	9690	0
104	20240703	192000	146123210	9690	9690	9690	9690	0
105	20240703	191900	146123210	9690	9690	9690	9690	0
106	20240703	191800	146123210	9690	9690	9690	9690	0
107	20240703	191700	146123210	9690	9690	9690	9690	0
108	20240703	191600	146123210	9690	9690	9690	9690	0
109	20240703	191500	146123210	9690	9690	9690	9690	0
110	20240703	191400	146123210	9690	9690	9690	9690	0
111	20240703	191300	146123210	9690	9690	9690	9690	0
112	20240703	191200	146123210	9690	9690	9690	9690	0
113	20240703	191100	146123210	9690	9690	9690	9690	0
114	20240703	191000	146123210	9690	9690	9690	9690	0
115	20240703	190900	146123210	9690	9690	9690	9690	0
116	20240703	190800	146123210	9690	9690	9690	9690	0
117	20240703	190700	146123210	9690	9690	9690	9690	0
118	20240703	190600	146123210	9690	9690	9690	9690	0
119	20240703	190500	146123210	9690	9690	9690	9690	0
120	20240703	190400	146123210	9690	9690	9690	9690	0
121	20240703	190300	146123210	9690	9690	9690	9690	0
122	20240703	190200	146123210	9690	9690	9690	9690	120
123	20240703	190100	146123210	9690	9690	9690	9690	0
124	20240703	190000	146123210	9690	9690	9690	9690	0
125	20240703	185900	146123210	9690	9690	9690	9690	0
126	20240703	185800	146123210	9690	9690	9690	9690	0
127	20240703	185700	146123210	9690	9690	9690	9690	0
128	20240703	185600	146123210	9690	9690	9690	9690	0
129	20240703	185500	146123210	9690	9690	9690	9690	0
130	20240703	185400	146123210	9690	9690	9690	9690	0
131	20240703	185300	146123210	9690	9690	9690	9690	0
132	20240703	185200	146123210	9690	9690	9690	9690	0
133	20240703	185100	146123210	9690	9690	9690	9690	0
134	20240703	185000	146123210	9690	9690	9690	9690	0
135	20240703	184900	146123210	9690	9690	9690	9690	0
136	20240703	184800	146123210	9690	9690	9690	9690	0
137	20240703	184700	146123210	9690	9690	9690	9690	0
138	20240703	184600	146123210	9690	9690	9690	9690	0
139	20240703	184500	146123210	9690	9690	9690	9690	0
140	20240703	184400	146123210	9690	9690	9690	9690	0
141	20240703	184300	146123210	9690	9690	9690	9690	0
142	20240703	184200	146123210	9690	9690	9690	9690	0
143	20240703	184100	146123210	9690	9690	9690	9690	0
144	20240703	184000	146123210	9690	9690	9690	9690	0
145	20240703	183900	146123210	9690	9690	9690	9690	0
146	20240703	183800	146123210	9690	9690	9690	9690	0
147	20240703	183700	146123210	9690	9690	9690	9690	0
148	20240703	183600	146123210	9690	9690	9690	9690	0
149	20240703	183500	146123210	9690	9690	9690	9690	0
150	20240703	183400	146123210	9690	9690	9690	9690	0
151	20240703	183300	146123210	9690	9690	9690	9690	0
152	20240703	183200	146123210	9690	9690	9690	9690	120
153	20240703	183100	146123210	9690	9690	9690	9690	0
154	20240703	183000	146123210	9690	9690	9690	9690	0
155	20240703	182900	146123210	9690	9690	9690	9690	0
156	20240703	182800	146123210	9690	9690	9690	9690	0
157	20240703	182700	146123210	9690	9690	9690	9690	0
158	20240703	182600	146123210	9690	9690	9690	9690	0
159	20240703	182500	146123210	9690	9690	9690	9690	0
160	20240703	182400	146123210	9690	9690	9690	9690	0
161	20240703	182300	146123210	9690	9690	9690	9690	0
162	20240703	182200	146123210	9690	9690	9690	9690	0
163	20240703	182100	146123210	9690	9690	9690	9690	0
164	20240703	182000	146123210	9690	9690	9690	9690	0
165	20240703	181900	146123210	9690	9690	9690	9690	0
166	20240703	181800	146123210	9690	9690	9690	9690	0
167	20240703	181700	146123210	9690	9690	9690	9690	0
168	20240703	181600	146123210	9690	9690	9690	9690	0
169	20240703	181500	146123210	9690	9690	9690	9690	0
170	20240703	181400	146123210	9690	9690	9690	9690	0
171	20240703	181300	146123210	9690	9690	9690	9690	0
172	20240703	181200	146123210	9690	9690	9690	9690	0
173	20240703	181100	146123210	9690	9690	9690	9690	0
174	20240703	181000	146123210	9690	9690	9690	9690	0
175	20240703	180900	146123210	9690	9690	9690	9690	0
176	20240703	180800	146123210	9690	9690	9690	9690	0
177	20240703	180700	146123210	9690	9690	9690	9690	0
178	20240703	180600	146123210	9690	9690	9690	9690	0
179	20240703	180500	146123210	9690	9690	9690	9690	0
180	20240703	180400	146123210	9690	9690	9690	9690	0
181	20240703	180300	146123210	9690	9690	9690	9690	0
182	20240703	180200	146123210	9690	9690	9690	9690	120
183	20240703	180100	146123210	9690	9690	9690	9690	0
184	20240703	180000	146123210	9690	9690	9690	9690	0
185	20240703	175900	146123210	9690	9690	9690	9690	0
186	20240703	175800	146123210	9690	9690	9690	9690	0
187	20240703	175700	146123210	9690	9690	9690	9690	0
188	20240703	175600	146123210	9690	9690	9690	9690	0
189	20240703	175500	146123210	9690	9690	9690	9690	0
190	20240703	175400	146123210	9690	9690	9690	9690	0
191	20240703	175300	146123210	9690	9690	9690	9690	0
192	20240703	175200	146123210	9690	9690	9690	9690	0
193	20240703	175100	146123210	9690	9690	9690	9690	0
194	20240703	175000	146123210	9690	9690	9690	9690	0
195	20240703	174900	146123210	9690	9690	9690	9690	0
196	20240703	174800	146123210	9690	9690	9690	9690	0
197	20240703	174700	146123210	9690	9690	9690	9690	0
198	20240703	174600	146123210	9690	9690	9690	9690	0
199	20240703	174500	146123210	9690	9690	9690	9690	0
200	20240703	174400	146123210	9690	9690	9690	9690	0
201	20240703	174300	146123210	9690	9690	9690	9690	0
202	20240703	174200	146123210	9690	9690	9690	9690	0
203	20240703	174100	146123210	9690	9690	9690	9690	0
204	20240703	174000	146123210	9690	9690	9690	9690	0
205	20240703	173900	146123210	9690	9690	9690	9690	0
206	20240703	173800	146123210	9690	9690	9690	9690	0
207	20240703	173700	146123210	9690	9690	9690	9690	0
208	20240703	173600	146123210	9690	9690	9690	9690	0
209	20240703	173500	146123210	9690	9690	9690	9690	0
210	20240703	173400	146123210	9690	9690	9690	9690	0
211	20240703	173300	146123210	9690	9690	9690	9690	0
212	20240703	173200	146123210	9690	9690	9690	9690	120
213	20240703	173100	146123210	9690	9690	9690	9690	0
214	20240703	173000	146123210	9690	9690	9690	9690	0
215	20240703	172900	146123210	9690	9690	9690	9690	0
216	20240703	172800	146123210	9690	9690	9690	9690	0
217	20240703	172700	146123210	9690	9690	9690	9690	0
218	20240703	172600	146123210	9690	9690	9690	9690	0
219	20240703	172500	146123210	9690	9690	9690	9690	0
220	20240703	172400	146123210	9690	9690	9690	9690	0
221	20240703	172300	146123210	9690	9690	9690	9690	0
222	20240703	172200	146123210	9690	9690	9690	9690	0
223	20240703	172100	146123210	9690	9690	9690	9690	0
224	20240703	172000	146123210	9690	9690	9690	9690	0
225	20240703	171900	146123210	9690	9690	9690	9690	0
226	20240703	171800	146123210	9690	9690	9690	9690	0
227	20240703	171700	146123210	9690	9690	9690	9690	0
228	20240703	171600	146123210	9690	9690	9690	9690	0
229	20240703	171500	146123210	9690	9690	9690	9690	0
230	20240703	171400	146123210	9690	9690	9690	9690	0
231	20240703	171300	146123210	9690	9690	9690	9690	0
232	20240703	171200	146123210	9690	9690	9690	9690	0
233	20240703	171100	146123210	9690	9690	9690	9690	0
234	20240703	171000	146123210	9690	9690	9690	9690	0
235	20240703	170900	146123210	9690	9690	9690	9690	0
236	20240703	170800	146123210	9690	9690	9690	9690	0
237	20240703	170700	146123210	9690	9690	9690	9690	0
238	20240703	170600	146123210	9690	9690	9690	9690	0
239	20240703	170500	146123210	9690	9690	9690	9690	0
240	20240703	170400	146123210	9690	9690	9690	9690	0
241	20240703	170300	146123210	9690	9690	9690	9690	0
242	20240703	170200	146123210	9690	9690	9690	9690	120
243	20240703	170100	146123210	9690	9690	9690	9690	0
244	20240703	170000	146123210	9690	9690	9690	9690	0
245	20240703	165900	146123210	9690	9690	9690	9690	0
246	20240703	165800	146123210	9690	9690	9690	9690	0
247	20240703	165700	146123210	9690	9690	9690	9690	0
248	20240703	165600	146123210	9690	9690	9690	9690	0
249	20240703	165500	146123210	9690	9690	9690	9690	0
250	20240703	165400	146123210	9690	9690	9690	9690	0
251	20240703	165300	146123210	9690	9690	9690	9690	0
252	20240703	165200	146123210	9690	9690	9690	9690	0
253	20240703	165100	146123210	9690	9690	9690	9690	0
254	20240703	165000	146123210	9690	9690	9690	9690	0
255	20240703	164900	146123210	9690	9690	9690	9690	0
256	20240703	164800	146123210	9690	9690	9690	9690	0
257	20240703	164700	146123210	9690	9690	9690	9690	0
258	20240703	164600	146123210	9690	9690	9690	9690	0
259	20240703	164500	146123210	9690	9690	9690	9690	0
260	20240703	164400	146123210	9690	9690	9690	9690	0
261	20240703	164300	146123210	9690	9690	9690	9690	0
262	20240703	164200	146123210	9690	9690	9690	9690	0
263	20240703	164100	146123210	9690	9690	9690	9690	0
264	20240703	164000	146123210	9690	9690	9690	9690	0
265	20240703	163900	146123210	9690	9690	9690	9690	0
266	20240703	163800	146123210	9690	9690	9690	9690	0
267	20240703	163700	146123210	9690	9690	9690	9690	0
268	20240703	163600	146123210	9690	9690	9690	9690	0
269	20240703	163500	146123210	9690	9690	9690	9690	0
270	20240703	163400	146123210	9690	9690	9690	9690	0
271	20240703	163300	146123210	9690	9690	9690	9690	0
272	20240703	163200	146123210	9690	9690	9690	9690	120
273	20240703	163100	146123210	9690	9690	9690	9690	0
274	20240703	163000	146123210	9690	9690	9690	9690	0
275	20240703	162900	146123210	9690	9690	9690	9690	0
276	20240703	162800	146123210	9690	9690	9690	9690	0
277	20240703	162700	146123210	9690	9690	9690	9690	0
278	20240703	162600	146123210	9690	9690	9690	9690	0
279	20240703	162500	146123210	9690	9690	9690	9690	0
280	20240703	162400	146123210	9690	9690	9690	9690	0
281	20240703	162300	146123210	9690	9690	9690	9690	0
282	20240703	162200	146123210	9690	9690	9690	9690	0
283	20240703	162100	146123210	9690	9690	9690	9690	0
284	20240703	162000	146123210	9690	9690	9690	9690	0
285	20240703	161900	146123210	9690	9690	9690	9690	0
286	20240703	161800	146123210	9690	9690	9690	9690	0
287	20240703	161700	146123210	9690	9690	9690	9690	0
288	20240703	161600	146123210	9690	9690	9690	9690	0
289	20240703	161500	146123210	9690	9690	9690	9690	0
290	20240703	161400	146123210	9690	9690	9690	9690	0
291	20240703	161300	146123210	9690	9690	9690	9690	0
292	20240703	161200	146123210	9690	9690	9690	9690	0
293	20240703	161100	146123210	9690	9690	9690	9690	0
294	20240703	161000	146123210	9690	9690	9690	9690	0
295	20240703	160900	146123210	9690	9690	9690	9690	0
296	20240703	160800	146123210	9690	9690	9690	9690	0
297	20240703	160700	146123210	9690	9690	9690	9690	0
298	20240703	160600	146123210	9690	9690	9690	9690	0
299	20240703	160500	146123210	9690	9690	9690	9690	0
300	20240703	160400	146123210	9690	9690	9690	9690	0
301	20240703	160300	146123210	9690	9690	9690	9690	0
302	20240703	160200	146123210	9690	9690	9690	9690	120
303	20240703	160100	146123210	9690	9690	9690	9690	0
304	20240703	160000	146123210	9690	9690	9690	9690	0
305	20240703	155900	146123210	9690	9690	9690	9690	0
306	20240703	155800	146123210	9690	9690	9690	9690	0
307	20240703	155700	146123210	9690	9690	9690	9690	0
308	20240703	155600	146123210	9690	9690	9690	9690	0
309	20240703	155500	146123210	9690	9690	9690	9690	0
310	20240703	155400	146123210	9690	9690	9690	9690	0
311	20240703	155300	146123210	9690	9690	9690	9690	0
312	20240703	155200	146123210	9690	9690	9690	9690	0
313	20240703	155100	146123210	9690	9690	9690	9690	0
314	20240703	155000	146123210	9690	9690	9690	9690	0
315	20240703	154900	146123210	9690	9690	9690	9690	0
316	20240703	154800	146123210	9690	9690	9690	9690	0
317	20240703	154700	146123210	9690	9690	9690	9690	0
318	20240703	154600	146123210	9690	9690	9690	9690	0
319	20240703	154500	146123210	9690	9690	9690	9690	0
320	20240703	154400	146123210	9690	9690	9690	9690	0
321	20240703	154300	146123210	9690	9690	9690	9690	0
322	20240703	154200	146123210	9690	9690	9690	9690	0
323	20240703	154100	146123210	9690	9690	9690	9690	0
324	20240703	154000	146123210	9690	9690	9690	9690	0
325	20240703	153900	146123210	9690	9690	9690	9690	0
326	20240703	153800	146123210	9690	9690	9690	9690	0
327	20240703	153700	146123210	9690	9690	9690	9690	0
328	20240703	153600	146123210	9690	9690	9690	9690	0
329	20240703	153500	146123210	9690	9690	9690	9690	0
330	20240703	153400	146123210	9690	9690	9690	9690	0
331	20240703	153300	146123210	9690	9690	9690	9690	0
332	20240703	153200	146123210	9690	9690	9690	9690	120
333	20240703	153100	146123210	9690	9690	9690	9690	0
334	20240703	153000	146123210	9690	9690	9690	9690	120
335	20240703	152900	144960410	9690	9690	9690	9690	0
336	20240703	152800	144960410	9690	9690	9690	9690	0
337	20240703	152700	144960410	9690	9690	9690	9690	0
338	20240703	152600	144960410	9690	9690	9690	9690	0
339	20240703	152500	144960410	9690	9690	9690	9690	0
340	20240703	152400	144960410	9690	9690	9690	9690	0
341	20240703	152300	144960410	9690	9690	9690	9690	0
342	20240703	152200	144960410	9690	9690	9690	9690	0
343	20240703	152100	144960410	9690	9690	9690	9690	0
344	20240703	152000	144960410	9690	9690	9690	9690	0
345	20240703	151900	144960410	9690	9690	9690	9690	1
346	20240703	151800	144950720	9690	9690	9690	9690	2
347	20240703	151700	144931340	9690	9690	9690	9690	0
348	20240703	151600	144931340	9690	9690	9690	9690	18
349	20240703	151500	144756920	9690	9690	9690	9640	20
350	20240703	151400	144563570	9690	9690	9690	9690	22
351	20240703	151300	144350390	9690	9630	9690	9630	21
352	20240703	151200	144148100	9690	9690	9690	9690	0
353	20240703	151100	144148100	9690	9690	9690	9690	0
354	20240703	151000	144148100	9690	9690	9690	9690	0
355	20240703	150900	144148100	9690	9690	9690	9690	0
356	20240703	150800	144148100	9690	9650	9690	9630	865
357	20240703	150700	135815800	9690	9650	9690	9650	174
358	20240703	150600	134136620	9690	9690	9690	9690	0
359	20240703	150500	134136620	9690	9690	9690	9690	0
360	20240703	150400	134136620	9690	9690	9690	9690	0
361	20240703	150300	134136620	9690	9690	9690	9690	20
362	20240703	150200	133942820	9690	9690	9690	9690	1
363	20240703	150100	133933130	9650	9650	9650	9650	6
364	20240703	150000	133875230	9700	9700	9700	9700	1
365	20240703	145900	133865530	9650	9660	9660	9650	40
366	20240703	145800	133479220	9720	9720	9720	9720	0
367	20240703	145700	133479220	9720	9720	9720	9720	100
368	20240703	145600	132507220	9720	9720	9720	9720	0
369	20240703	145500	132507220	9720	9720	9720	9720	1
370	20240703	145400	132497500	9710	9710	9710	9710	126
371	20240703	145300	131274040	9710	9710	9710	9710	0
372	20240703	145200	131274040	9710	9710	9710	9710	90
373	20240703	145100	130400140	9710	9710	9710	9710	0
374	20240703	145000	130400140	9710	9710	9710	9710	300
375	20240703	144900	127487140	9710	9710	9710	9710	0
376	20240703	144800	127487140	9710	9710	9710	9710	0
377	20240703	144700	127487140	9710	9710	9710	9710	0
378	20240703	144600	127487140	9710	9710	9710	9710	0
379	20240703	144500	127487140	9710	9710	9710	9710	1
380	20240703	144400	127477430	9660	9660	9660	9660	60
381	20240703	144300	126897830	9710	9710	9710	9710	0
382	20240703	144200	126897830	9710	9710	9710	9710	0
383	20240703	144100	126897830	9710	9710	9710	9710	0
384	20240703	144000	126897830	9710	9710	9710	9710	1
385	20240703	143900	126888120	9660	9660	9660	9660	10
386	20240703	143800	126791520	9660	9670	9670	9660	20
387	20240703	143700	126598220	9710	9710	9710	9710	0
388	20240703	143600	126598220	9710	9710	9710	9710	0
389	20240703	143500	126598220	9710	9710	9710	9710	0
390	20240703	143400	126598220	9710	9710	9710	9710	0
391	20240703	143300	126598220	9710	9710	9710	9710	1
392	20240703	143200	126588510	9660	9660	9660	9660	0
393	20240703	143100	126588510	9660	9660	9660	9660	0
394	20240703	143000	126588510	9660	9660	9660	9660	50
395	20240703	142900	126105510	9710	9710	9710	9710	0
396	20240703	142800	126105510	9710	9710	9710	9710	1
397	20240703	142700	126095800	9660	9660	9660	9660	1
398	20240703	142600	126086140	9720	9720	9720	9720	0
399	20240703	142500	126086140	9720	9720	9720	9720	2
400	20240703	142400	126066700	9720	9720	9720	9720	2
401	20240703	142300	126047260	9660	9660	9660	9660	0
402	20240703	142200	126047260	9660	9660	9660	9660	0
403	20240703	142100	126047260	9660	9690	9690	9660	297
404	20240703	142000	123176690	9740	9740	9740	9740	0
405	20240703	141900	123176690	9740	9740	9740	9740	0
406	20240703	141800	123176690	9740	9740	9740	9740	0
407	20240703	141700	123176690	9740	9740	9740	9740	0
408	20240703	141600	123176690	9740	9740	9740	9740	0
409	20240703	141500	123176690	9740	9740	9740	9740	1
410	20240703	141400	123166950	9690	9690	9690	9690	0
411	20240703	141300	123166950	9690	9690	9690	9690	0
412	20240703	141200	123166950	9690	9690	9690	9690	0
413	20240703	141100	123166950	9690	9690	9690	9690	31
414	20240703	141000	122866560	9690	9690	9690	9690	0
415	20240703	140900	122866560	9690	9690	9690	9690	85
416	20240703	140800	122042910	9690	9690	9690	9690	4
417	20240703	140700	122004150	9690	9690	9690	9690	2
418	20240703	140600	121984770	9750	9750	9750	9750	0
419	20240703	140500	121984770	9750	9750	9750	9750	0
420	20240703	140400	121984770	9750	9750	9750	9750	10
421	20240703	140300	121887270	9750	9750	9750	9750	0
422	20240703	140200	121887270	9750	9750	9750	9750	0
423	20240703	140100	121887270	9750	9750	9750	9750	0
424	20240703	140000	121887270	9750	9750	9750	9750	0
425	20240703	135900	121887270	9750	9750	9750	9750	0
426	20240703	135800	121887270	9750	9750	9750	9750	0
427	20240703	135700	121887270	9750	9690	9750	9690	11
428	20240703	135600	121780500	9760	9710	9760	9710	14
429	20240703	135500	121644510	9710	9690	9710	9680	269
430	20240703	135400	119038600	9710	9710	9710	9710	1
431	20240703	135300	119028890	9710	9710	9710	9710	0
432	20240703	135200	119028890	9710	9710	9710	9710	1
433	20240703	135100	119019180	9690	9690	9690	9690	0
434	20240703	135000	119019180	9690	9690	9690	9690	88
435	20240703	134900	118166460	9710	9710	9710	9710	0
436	20240703	134800	118166460	9710	9710	9710	9710	0
437	20240703	134700	118166460	9710	9710	9710	9710	1
438	20240703	134600	118156750	9710	9710	9710	9710	0
439	20240703	134500	118156750	9710	9710	9710	9710	0
440	20240703	134400	118156750	9710	9710	9710	9710	0
441	20240703	134300	118156750	9710	9710	9710	9710	4
442	20240703	134200	118117910	9700	9700	9700	9700	0
443	20240703	134100	118117910	9700	9700	9700	9700	0
444	20240703	134000	118117910	9700	9700	9700	9700	0
445	20240703	133900	118117910	9700	9700	9700	9700	0
446	20240703	133800	118117910	9700	9700	9700	9700	0
447	20240703	133700	118117910	9700	9700	9700	9700	0
448	20240703	133600	118117910	9700	9700	9700	9700	0
449	20240703	133500	118117910	9700	9700	9700	9700	0
450	20240703	133400	118117910	9700	9700	9700	9700	0
451	20240703	133300	118117910	9700	9700	9700	9700	0
452	20240703	133200	118117910	9700	9700	9700	9700	0
453	20240703	133100	118117910	9700	9700	9700	9700	0
454	20240703	133000	118117910	9700	9700	9700	9700	0
455	20240703	132900	118117910	9700	9700	9700	9700	6
456	20240703	132800	118059710	9710	9710	9710	9710	1
457	20240703	132700	118050000	9720	9720	9720	9720	0
458	20240703	132600	118050000	9720	9720	9720	9720	12
459	20240703	132500	117933360	9760	9760	9760	9760	0
460	20240703	132400	117933360	9760	9760	9760	9760	0
461	20240703	132300	117933360	9760	9760	9760	9760	0
462	20240703	132200	117933360	9760	9760	9760	9760	0
463	20240703	132100	117933360	9760	9760	9760	9760	0
464	20240703	132000	117933360	9760	9760	9760	9760	3
465	20240703	131900	117904080	9770	9770	9770	9770	0
466	20240703	131800	117904080	9770	9770	9770	9770	0
467	20240703	131700	117904080	9770	9770	9770	9770	0
468	20240703	131600	117904080	9770	9770	9770	9770	0
469	20240703	131500	117904080	9770	9770	9770	9770	0
470	20240703	131400	117904080	9770	9770	9770	9770	0
471	20240703	131300	117904080	9770	9770	9770	9770	0
472	20240703	131200	117904080	9770	9770	9770	9770	0
473	20240703	131100	117904080	9770	9770	9770	9770	0
474	20240703	131000	117904080	9770	9770	9770	9770	0
475	20240703	130900	117904080	9770	9770	9770	9770	0
476	20240703	130800	117904080	9770	9770	9770	9770	0
477	20240703	130700	117904080	9770	9770	9770	9770	0
478	20240703	130600	117904080	9770	9770	9770	9770	0
479	20240703	130500	117904080	9770	9770	9770	9770	7
480	20240703	130400	117835690	9770	9690	9770	9690	20
481	20240703	130300	117641330	9690	9660	9690	9660	119
482	20240703	130200	116489340	9680	9680	9680	9680	0
483	20240703	130100	116489340	9680	9680	9680	9680	0
484	20240703	130000	116489340	9680	9680	9680	9680	0
485	20240703	125900	116489340	9680	9680	9680	9680	31
486	20240703	125800	116189260	9680	9680	9680	9680	0
487	20240703	125700	116189260	9680	9680	9680	9680	0
488	20240703	125600	116189260	9680	9680	9680	9680	0
489	20240703	125500	116189260	9680	9680	9680	9680	0
490	20240703	125400	116189260	9680	9680	9680	9680	0
491	20240703	125300	116189260	9680	9680	9680	9680	0
492	20240703	125200	116189260	9680	9680	9680	9680	0
493	20240703	125100	116189260	9680	9680	9680	9680	81
494	20240703	125000	115405180	9680	9680	9680	9680	0
495	20240703	124900	115405180	9680	9680	9680	9680	50
496	20240703	124800	114921180	9680	9670	9680	9670	91
497	20240703	124700	114040320	9670	9670	9670	9670	0
498	20240703	124600	114040320	9670	9670	9670	9670	0
499	20240703	124500	114040320	9670	9670	9670	9670	0
500	20240703	124400	114040320	9670	9670	9670	9670	0
501	20240703	124300	114040320	9670	9670	9670	9670	20
502	20240703	124200	113846920	9670	9670	9670	9670	0
503	20240703	124100	113846920	9670	9670	9670	9670	0
504	20240703	124000	113846920	9670	9670	9670	9670	80
505	20240703	123900	113073320	9680	9680	9680	9680	1
506	20240703	123800	113063640	9700	9700	9700	9700	0
507	20240703	123700	113063640	9700	9700	9700	9700	0
508	20240703	123600	113063640	9700	9700	9700	9700	0
509	20240703	123500	113063640	9700	9700	9700	9700	7
510	20240703	123400	112995740	9700	9700	9700	9700	0
511	20240703	123300	112995740	9700	9700	9700	9700	23
512	20240703	123200	112772640	9690	9690	9690	9690	116
513	20240703	123100	111648600	9690	9690	9690	9690	10
514	20240703	123000	111551700	9680	9680	9680	9680	100
515	20240703	122900	110583700	9670	9670	9670	9670	100
516	20240703	122800	109616700	9660	9660	9660	9660	0
517	20240703	122700	109616700	9660	9660	9660	9660	0
518	20240703	122600	109616700	9660	9660	9660	9660	17
519	20240703	122500	109452480	9650	9650	9650	9650	0
520	20240703	122400	109452480	9650	9650	9650	9650	0
521	20240703	122300	109452480	9650	9650	9650	9650	0
522	20240703	122200	109452480	9650	9650	9650	9650	29
523	20240703	122100	109172630	9670	9670	9670	9670	0
524	20240703	122000	109172630	9670	9670	9670	9670	0
525	20240703	121900	109172630	9670	9670	9670	9670	0
526	20240703	121800	109172630	9670	9670	9670	9670	0
527	20240703	121700	109172630	9670	9670	9670	9670	0
528	20240703	121600	109172630	9670	9670	9670	9670	11
529	20240703	121500	109066260	9630	9630	9630	9630	0
530	20240703	121400	109066260	9630	9640	9640	9630	367
531	20240703	121300	105530930	9640	9640	9640	9640	151
532	20240703	121200	104075290	9640	9640	9640	9640	0
533	20240703	121100	104075290	9640	9640	9640	9640	0
534	20240703	121000	104075290	9640	9640	9640	9640	1
535	20240703	120900	104065650	9630	9630	9630	9630	0
536	20240703	120800	104065650	9630	9630	9630	9630	0
537	20240703	120700	104065650	9630	9630	9630	9630	0
538	20240703	120600	104065650	9630	9630	9630	9630	0
539	20240703	120500	104065650	9630	9630	9630	9630	1170
540	20240703	120400	92798550	9630	9660	9660	9630	220
541	20240703	120300	90679540	9670	9670	9670	9670	0
542	20240703	120200	90679540	9670	9670	9670	9670	0
543	20240703	120100	90679540	9670	9670	9670	9670	0
544	20240703	120000	90679540	9670	9670	9670	9670	1
545	20240703	115900	90669870	9670	9670	9670	9670	0
546	20240703	115800	90669870	9670	9670	9670	9670	0
547	20240703	115700	90669870	9670	9650	9670	9650	57
548	20240703	115600	90118880	9650	9650	9650	9650	0
549	20240703	115500	90118880	9650	9650	9650	9650	0
550	20240703	115400	90118880	9650	9650	9650	9650	0
551	20240703	115300	90118880	9650	9650	9650	9650	0
552	20240703	115200	90118880	9650	9650	9650	9650	0
553	20240703	115100	90118880	9650	9650	9650	9650	9
554	20240703	115000	90032030	9650	9650	9650	9650	0
555	20240703	114900	90032030	9650	9650	9650	9650	312
556	20240703	114800	87021230	9680	9680	9680	9680	0
557	20240703	114700	87021230	9680	9680	9680	9680	0
558	20240703	114600	87021230	9680	9680	9680	9680	0
559	20240703	114500	87021230	9680	9680	9680	9680	0
560	20240703	114400	87021230	9680	9680	9680	9680	0
561	20240703	114300	87021230	9680	9680	9680	9680	1
562	20240703	114200	87011550	9630	9630	9630	9630	4
563	20240703	114100	86973030	9680	9680	9680	9680	0
564	20240703	114000	86973030	9680	9660	9680	9630	1203
565	20240703	113900	75377500	9650	9650	9650	9650	23
566	20240703	113800	75155550	9650	9650	9650	9650	77
567	20240703	113700	74412500	9670	9670	9670	9670	0
568	20240703	113600	74412500	9670	9650	9670	9650	7
569	20240703	113500	74344890	9680	9680	9680	9680	5
570	20240703	113400	74296490	9650	9650	9650	9650	100
571	20240703	113300	73331490	9710	9710	9710	9710	0
572	20240703	113200	73331490	9710	9710	9710	9710	0
573	20240703	113100	73331490	9710	9710	9710	9710	0
574	20240703	113000	73331490	9710	9710	9710	9710	0
575	20240703	112900	73331490	9710	9710	9710	9710	0
576	20240703	112800	73331490	9710	9710	9710	9710	0
577	20240703	112700	73331490	9710	9710	9710	9710	0
578	20240703	112600	73331490	9710	9710	9710	9710	0
579	20240703	112500	73331490	9710	9710	9710	9710	0
580	20240703	112400	73331490	9710	9670	9710	9650	114
581	20240703	112300	72230820	9720	9720	9720	9720	0
582	20240703	112200	72230820	9720	9720	9720	9720	0
583	20240703	112100	72230820	9720	9720	9720	9720	0
584	20240703	112000	72230820	9720	9720	9720	9720	0
585	20240703	111900	72230820	9720	9720	9720	9720	0
586	20240703	111800	72230820	9720	9720	9720	9720	0
587	20240703	111700	72230820	9720	9720	9720	9720	0
588	20240703	111600	72230820	9720	9730	9730	9720	36
589	20240703	111500	71880720	9670	9680	9680	9670	7
590	20240703	111400	71813010	9730	9730	9730	9730	0
591	20240703	111300	71813010	9730	9730	9730	9730	1
592	20240703	111200	71803280	9730	9730	9730	9730	0
593	20240703	111100	71803280	9730	9730	9730	9730	0
594	20240703	111000	71803280	9730	9720	9730	9720	70
595	20240703	110900	71122830	9730	9730	9730	9730	1
596	20240703	110800	71113100	9730	9730	9730	9730	0
597	20240703	110700	71113100	9730	9730	9730	9730	0
598	20240703	110600	71113100	9730	9730	9730	9730	113
599	20240703	110500	70013610	9730	9730	9730	9730	2
600	20240703	110400	69994150	9730	9730	9730	9730	0
601	20240703	110300	69994150	9730	9730	9730	9730	0
602	20240703	110200	69994150	9730	9730	9730	9730	1
603	20240703	110100	69984420	9730	9730	9730	9730	0
604	20240703	110000	69984420	9730	9730	9730	9730	18
605	20240703	105900	69809280	9670	9670	9670	9670	0
606	20240703	105800	69809280	9670	9670	9670	9670	0
607	20240703	105700	69809280	9670	9670	9670	9670	0
608	20240703	105600	69809280	9670	9670	9670	9670	50
609	20240703	105500	69325780	9730	9730	9730	9730	0
610	20240703	105400	69325780	9730	9730	9730	9730	0
611	20240703	105300	69325780	9730	9730	9730	9730	0
612	20240703	105200	69325780	9730	9730	9730	9730	0
613	20240703	105100	69325780	9730	9730	9730	9730	0
614	20240703	105000	69325780	9730	9730	9730	9730	0
615	20240703	104900	69325780	9730	9730	9730	9730	0
616	20240703	104800	69325780	9730	9730	9730	9730	0
617	20240703	104700	69325780	9730	9730	9730	9730	0
618	20240703	104600	69325780	9730	9730	9730	9730	18
619	20240703	104500	69150640	9730	9730	9730	9730	0
620	20240703	104400	69150640	9730	9730	9730	9730	0
621	20240703	104300	69150640	9730	9730	9730	9730	0
622	20240703	104200	69150640	9730	9730	9730	9730	0
623	20240703	104100	69150640	9730	9730	9730	9730	2
624	20240703	104000	69131180	9730	9720	9730	9720	11
625	20240703	103900	69024250	9720	9720	9720	9720	5
626	20240703	103800	68975650	9720	9720	9720	9720	0
627	20240703	103700	68975650	9720	9700	9720	9700	206
628	20240703	103600	66977430	9700	9700	9700	9700	1
629	20240703	103500	66967730	9670	9670	9670	9670	0
630	20240703	103400	66967730	9670	9670	9670	9670	0
631	20240703	103300	66967730	9670	9670	9670	9670	0
632	20240703	103200	66967730	9670	9670	9670	9670	7
633	20240703	103100	66900040	9660	9660	9660	9660	0
634	20240703	103000	66900040	9660	9660	9660	9660	0
635	20240703	102900	66900040	9660	9660	9660	9660	0
636	20240703	102800	66900040	9660	9660	9660	9660	0
637	20240703	102700	66900040	9660	9660	9660	9660	6
638	20240703	102600	66842080	9640	9720	9720	9640	25
639	20240703	102500	66599480	9640	9640	9640	9640	70
640	20240703	102400	65924680	9640	9640	9640	9640	0
641	20240703	102300	65924680	9640	9690	9690	9640	326
642	20240703	102200	62776090	9710	9740	9740	9700	49
643	20240703	102100	62299800	9740	9740	9740	9740	0
644	20240703	102000	62299800	9740	9740	9740	9740	1
645	20240703	101900	62290060	9730	9730	9730	9730	0
646	20240703	101800	62290060	9730	9730	9730	9730	0
647	20240703	101700	62290060	9730	9670	9730	9670	185
648	20240703	101600	60500030	9670	9670	9670	9670	35
649	20240703	101500	60161580	9740	9710	9740	9710	20
650	20240703	101400	59967060	9740	9740	9740	9740	0
651	20240703	101300	59967060	9740	9740	9740	9740	18
652	20240703	101200	59791740	9680	9680	9680	9680	23
653	20240703	101100	59569100	9680	9680	9680	9680	11
654	20240703	101000	59462620	9680	9690	9690	9680	99
655	20240703	100900	58504240	9770	9770	9770	9770	0
656	20240703	100800	58504240	9770	9770	9770	9770	0
657	20240703	100700	58504240	9770	9770	9770	9770	0
658	20240703	100600	58504240	9770	9770	9770	9770	0
659	20240703	100500	58504240	9770	9770	9770	9770	0
660	20240703	100400	58504240	9770	9770	9770	9770	0
661	20240703	100300	58504240	9770	9770	9770	9770	0
662	20240703	100200	58504240	9770	9690	9770	9690	19
663	20240703	100100	58319760	9660	9660	9660	9660	0
664	20240703	100000	58319760	9660	9680	9680	9660	300
665	20240703	095900	55418280	9700	9700	9700	9700	1
666	20240703	095800	55408580	9700	9700	9700	9700	102
667	20240703	095700	54419180	9690	9770	9770	9690	536
668	20240703	095600	49218420	9710	9770	9770	9700	813
669	20240703	095500	41317300	9780	9790	9790	9780	101
670	20240703	095400	40329510	9800	9800	9800	9800	0
671	20240703	095300	40329510	9800	9840	9840	9800	745
672	20240703	095200	33011760	9840	9880	9880	9840	260
673	20240703	095100	30452960	9880	9870	9880	9870	171
674	20240703	095000	28763980	9870	9870	9870	9870	0
675	20240703	094900	28763980	9870	9870	9870	9870	0
676	20240703	094800	28763980	9870	9870	9870	9870	1
677	20240703	094700	28754110	9870	9870	9870	9870	0
678	20240703	094600	28754110	9870	9870	9870	9840	201
679	20240703	094500	26775690	9900	9890	9900	9890	6
680	20240703	094400	26716310	9900	9900	9900	9900	346
681	20240703	094300	23290910	9900	9900	9900	9900	232
682	20240703	094200	20994110	9910	9910	9910	9910	0
683	20240703	094100	20994110	9910	9840	9910	9840	2
684	20240703	094000	20974360	9840	9840	9840	9840	15
685	20240703	093900	20826760	9830	9830	9830	9830	0
686	20240703	093800	20826760	9830	9830	9830	9830	0
687	20240703	093700	20826760	9830	9830	9830	9830	30
688	20240703	093600	20531860	9830	9790	9830	9790	700
689	20240703	093500	13658670	9790	9790	9790	9790	110
690	20240703	093400	12581770	9800	9800	9800	9800	0
691	20240703	093300	12581770	9800	9790	9800	9790	26
692	20240703	093200	12327050	9710	9710	9710	9710	0
693	20240703	093100	12327050	9710	9710	9710	9710	0
694	20240703	093000	12327050	9710	9710	9710	9710	0
695	20240703	092900	12327050	9710	9710	9710	9710	150
696	20240703	092800	10870550	9710	9710	9710	9710	0
697	20240703	092700	10870550	9710	9710	9710	9710	0
698	20240703	092600	10870550	9710	9710	9710	9710	0
699	20240703	092500	10870550	9710	9710	9710	9710	0
700	20240703	092400	10870550	9710	9710	9710	9710	59
701	20240703	092300	10297660	9710	9710	9710	9710	0
702	20240703	092200	10297660	9710	9710	9710	9710	50
703	20240703	092100	9812160	9710	9710	9710	9710	0
704	20240703	092000	9812160	9710	9730	9730	9710	251
705	20240703	091900	7374690	9720	9720	9720	9720	0
706	20240703	091800	7374690	9720	9720	9720	9720	0
707	20240703	091700	7374690	9720	9720	9720	9720	0
708	20240703	091600	7374690	9720	9720	9720	9720	0
709	20240703	091500	7374690	9720	9720	9720	9720	0
710	20240703	091400	7374690	9720	9730	9730	9720	11
711	20240703	091300	7267690	9830	9830	9830	9830	0
712	20240703	091200	7267690	9830	9830	9830	9830	0
713	20240703	091100	7267690	9830	9830	9830	9830	0
714	20240703	091000	7267690	9830	9830	9830	9830	0
715	20240703	090900	7267690	9830	9830	9830	9830	0
716	20240703	090800	7267690	9830	9830	9830	9830	0
717	20240703	090700	7267690	9830	9830	9830	9830	20
718	20240703	090600	7071090	9830	9700	9830	9700	35
719	20240703	090500	6727560	9700	9700	9700	9700	0
720	20240703	090400	6727560	9700	9700	9700	9700	4
721	20240703	090300	6688760	9700	9710	9820	9700	198
722	20240703	090200	4766230	9830	9800	9830	9800	84
723	20240703	090100	3942910	9720	9720	9720	9720	24
724	20240703	090000	3709630	9780	9790	9790	9780	379