KissMeData/156100/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	203500	325620500	9150	9150	9150	9150	155
3	20240705	203400	325620500	9150	9150	9150	9150	0
4	20240705	203300	325620500	9150	9150	9150	9150	0
5	20240705	203200	325620500	9150	9150	9150	9150	0
6	20240705	203100	325620500	9150	9150	9150	9150	0
7	20240705	203000	325620500	9150	9150	9150	9150	0
8	20240705	202900	325620500	9150	9150	9150	9150	0
9	20240705	202800	325620500	9150	9150	9150	9150	0
10	20240705	202700	325620500	9150	9150	9150	9150	0
11	20240705	202600	325620500	9150	9150	9150	9150	0
12	20240705	202500	325620500	9150	9150	9150	9150	0
13	20240705	202400	325620500	9150	9150	9150	9150	0
14	20240705	202300	325620500	9150	9150	9150	9150	0
15	20240705	202200	325620500	9150	9150	9150	9150	0
16	20240705	202100	325620500	9150	9150	9150	9150	0
17	20240705	202000	325620500	9150	9150	9150	9150	0
18	20240705	201900	325620500	9150	9150	9150	9150	0
19	20240705	201800	325620500	9150	9150	9150	9150	0
20	20240705	201700	325620500	9150	9150	9150	9150	0
21	20240705	201600	325620500	9150	9150	9150	9150	0
22	20240705	201500	325620500	9150	9150	9150	9150	0
23	20240705	201400	325620500	9150	9150	9150	9150	0
24	20240705	201300	325620500	9150	9150	9150	9150	0
25	20240705	201200	325620500	9150	9150	9150	9150	0
26	20240705	201100	325620500	9150	9150	9150	9150	0
27	20240705	201000	325620500	9150	9150	9150	9150	0
28	20240705	200900	325620500	9150	9150	9150	9150	0
29	20240705	200800	325620500	9150	9150	9150	9150	0
30	20240705	200700	325620500	9150	9150	9150	9150	0
31	20240705	200600	325620500	9150	9150	9150	9150	0
32	20240705	200500	325620500	9150	9150	9150	9150	155
33	20240705	200400	325620500	9150	9150	9150	9150	0
34	20240705	200300	325620500	9150	9150	9150	9150	0
35	20240705	200200	325620500	9150	9150	9150	9150	0
36	20240705	200100	325620500	9150	9150	9150	9150	0
37	20240705	200000	325620500	9150	9150	9150	9150	0
38	20240705	195900	325620500	9150	9150	9150	9150	0
39	20240705	195800	325620500	9150	9150	9150	9150	0
40	20240705	195700	325620500	9150	9150	9150	9150	0
41	20240705	195600	325620500	9150	9150	9150	9150	0
42	20240705	195500	325620500	9150	9150	9150	9150	0
43	20240705	195400	325620500	9150	9150	9150	9150	0
44	20240705	195300	325620500	9150	9150	9150	9150	0
45	20240705	195200	325620500	9150	9150	9150	9150	0
46	20240705	195100	325620500	9150	9150	9150	9150	0
47	20240705	195000	325620500	9150	9150	9150	9150	0
48	20240705	194900	325620500	9150	9150	9150	9150	0
49	20240705	194800	325620500	9150	9150	9150	9150	0
50	20240705	194700	325620500	9150	9150	9150	9150	0
51	20240705	194600	325620500	9150	9150	9150	9150	0
52	20240705	194500	325620500	9150	9150	9150	9150	0
53	20240705	194400	325620500	9150	9150	9150	9150	0
54	20240705	194300	325620500	9150	9150	9150	9150	0
55	20240705	194200	325620500	9150	9150	9150	9150	0
56	20240705	194100	325620500	9150	9150	9150	9150	0
57	20240705	194000	325620500	9150	9150	9150	9150	0
58	20240705	193900	325620500	9150	9150	9150	9150	0
59	20240705	193800	325620500	9150	9150	9150	9150	0
60	20240705	193700	325620500	9150	9150	9150	9150	0
61	20240705	193600	325620500	9150	9150	9150	9150	0
62	20240705	193500	325620500	9150	9150	9150	9150	155
63	20240705	193400	325620500	9150	9150	9150	9150	0
64	20240705	193300	325620500	9150	9150	9150	9150	0
65	20240705	193200	325620500	9150	9150	9150	9150	0
66	20240705	193100	325620500	9150	9150	9150	9150	0
67	20240705	193000	325620500	9150	9150	9150	9150	0
68	20240705	192900	325620500	9150	9150	9150	9150	0
69	20240705	192800	325620500	9150	9150	9150	9150	0
70	20240705	192700	325620500	9150	9150	9150	9150	0
71	20240705	192600	325620500	9150	9150	9150	9150	0
72	20240705	192500	325620500	9150	9150	9150	9150	0
73	20240705	192400	325620500	9150	9150	9150	9150	0
74	20240705	192300	325620500	9150	9150	9150	9150	0
75	20240705	192200	325620500	9150	9150	9150	9150	0
76	20240705	192100	325620500	9150	9150	9150	9150	0
77	20240705	192000	325620500	9150	9150	9150	9150	0
78	20240705	191900	325620500	9150	9150	9150	9150	0
79	20240705	191800	325620500	9150	9150	9150	9150	0
80	20240705	191700	325620500	9150	9150	9150	9150	0
81	20240705	191600	325620500	9150	9150	9150	9150	0
82	20240705	191500	325620500	9150	9150	9150	9150	0
83	20240705	191400	325620500	9150	9150	9150	9150	0
84	20240705	191300	325620500	9150	9150	9150	9150	0
85	20240705	191200	325620500	9150	9150	9150	9150	0
86	20240705	191100	325620500	9150	9150	9150	9150	0
87	20240705	191000	325620500	9150	9150	9150	9150	0
88	20240705	190900	325620500	9150	9150	9150	9150	0
89	20240705	190800	325620500	9150	9150	9150	9150	0
90	20240705	190700	325620500	9150	9150	9150	9150	0
91	20240705	190600	325620500	9150	9150	9150	9150	0
92	20240705	190500	325620500	9150	9150	9150	9150	155
93	20240705	190400	325620500	9150	9150	9150	9150	0
94	20240705	190300	325620500	9150	9150	9150	9150	0
95	20240705	190200	325620500	9150	9150	9150	9150	0
96	20240705	190100	325620500	9150	9150	9150	9150	0
97	20240705	190000	325620500	9150	9150	9150	9150	0
98	20240705	185900	325620500	9150	9150	9150	9150	0
99	20240705	185800	325620500	9150	9150	9150	9150	0
100	20240705	185700	325620500	9150	9150	9150	9150	0
101	20240705	185600	325620500	9150	9150	9150	9150	0
102	20240705	185500	325620500	9150	9150	9150	9150	0
103	20240705	185400	325620500	9150	9150	9150	9150	0
104	20240705	185300	325620500	9150	9150	9150	9150	0
105	20240705	185200	325620500	9150	9150	9150	9150	0
106	20240705	185100	325620500	9150	9150	9150	9150	0
107	20240705	185000	325620500	9150	9150	9150	9150	0
108	20240705	184900	325620500	9150	9150	9150	9150	0
109	20240705	184800	325620500	9150	9150	9150	9150	0
110	20240705	184700	325620500	9150	9150	9150	9150	0
111	20240705	184600	325620500	9150	9150	9150	9150	0
112	20240705	184500	325620500	9150	9150	9150	9150	0
113	20240705	184400	325620500	9150	9150	9150	9150	0
114	20240705	184300	325620500	9150	9150	9150	9150	0
115	20240705	184200	325620500	9150	9150	9150	9150	0
116	20240705	184100	325620500	9150	9150	9150	9150	0
117	20240705	184000	325620500	9150	9150	9150	9150	0
118	20240705	183900	325620500	9150	9150	9150	9150	0
119	20240705	183800	325620500	9150	9150	9150	9150	0
120	20240705	183700	325620500	9150	9150	9150	9150	0
121	20240705	183600	325620500	9150	9150	9150	9150	0
122	20240705	183500	325620500	9150	9150	9150	9150	155
123	20240705	183400	325620500	9150	9150	9150	9150	0
124	20240705	183300	325620500	9150	9150	9150	9150	0
125	20240705	183200	325620500	9150	9150	9150	9150	0
126	20240705	183100	325620500	9150	9150	9150	9150	0
127	20240705	183000	325620500	9150	9150	9150	9150	0
128	20240705	182900	325620500	9150	9150	9150	9150	0
129	20240705	182800	325620500	9150	9150	9150	9150	0
130	20240705	182700	325620500	9150	9150	9150	9150	0
131	20240705	182600	325620500	9150	9150	9150	9150	0
132	20240705	182500	325620500	9150	9150	9150	9150	0
133	20240705	182400	325620500	9150	9150	9150	9150	0
134	20240705	182300	325620500	9150	9150	9150	9150	0
135	20240705	182200	325620500	9150	9150	9150	9150	0
136	20240705	182100	325620500	9150	9150	9150	9150	0
137	20240705	182000	325620500	9150	9150	9150	9150	0
138	20240705	181900	325620500	9150	9150	9150	9150	0
139	20240705	181800	325620500	9150	9150	9150	9150	0
140	20240705	181700	325620500	9150	9150	9150	9150	0
141	20240705	181600	325620500	9150	9150	9150	9150	0
142	20240705	181500	325620500	9150	9150	9150	9150	0
143	20240705	181400	325620500	9150	9150	9150	9150	0
144	20240705	181300	325620500	9150	9150	9150	9150	0
145	20240705	181200	325620500	9150	9150	9150	9150	0
146	20240705	181100	325620500	9150	9150	9150	9150	0
147	20240705	181000	325620500	9150	9150	9150	9150	0
148	20240705	180900	325620500	9150	9150	9150	9150	0
149	20240705	180800	325620500	9150	9150	9150	9150	0
150	20240705	180700	325620500	9150	9150	9150	9150	0
151	20240705	180600	325620500	9150	9150	9150	9150	0
152	20240705	180500	325620500	9150	9150	9150	9150	155
153	20240705	180400	325620500	9150	9150	9150	9150	0
154	20240705	180300	325620500	9150	9150	9150	9150	0
155	20240705	180200	325620500	9150	9150	9150	9150	0
156	20240705	180100	325620500	9150	9150	9150	9150	0
157	20240705	180000	325620500	9150	9150	9150	9150	0
158	20240705	175900	325620500	9150	9150	9150	9150	0
159	20240705	175800	325620500	9150	9150	9150	9150	0
160	20240705	175700	325620500	9150	9150	9150	9150	0
161	20240705	175600	325620500	9150	9150	9150	9150	0
162	20240705	175500	325620500	9150	9150	9150	9150	0
163	20240705	175400	325620500	9150	9150	9150	9150	0
164	20240705	175300	325620500	9150	9150	9150	9150	0
165	20240705	175200	325620500	9150	9150	9150	9150	0
166	20240705	175100	325620500	9150	9150	9150	9150	0
167	20240705	175000	325620500	9150	9150	9150	9150	0
168	20240705	174900	325620500	9150	9150	9150	9150	0
169	20240705	174800	325620500	9150	9150	9150	9150	0
170	20240705	174700	325620500	9150	9150	9150	9150	0
171	20240705	174600	325620500	9150	9150	9150	9150	0
172	20240705	174500	325620500	9150	9150	9150	9150	0
173	20240705	174400	325620500	9150	9150	9150	9150	0
174	20240705	174300	325620500	9150	9150	9150	9150	0
175	20240705	174200	325620500	9150	9150	9150	9150	0
176	20240705	174100	325620500	9150	9150	9150	9150	0
177	20240705	174000	325620500	9150	9150	9150	9150	0
178	20240705	173900	325620500	9150	9150	9150	9150	0
179	20240705	173800	325620500	9150	9150	9150	9150	0
180	20240705	173700	325620500	9150	9150	9150	9150	0
181	20240705	173600	325620500	9150	9150	9150	9150	0
182	20240705	173500	325620500	9150	9150	9150	9150	155
183	20240705	173400	325620500	9150	9150	9150	9150	0
184	20240705	173300	325620500	9150	9150	9150	9150	0
185	20240705	173200	325620500	9150	9150	9150	9150	0
186	20240705	173100	325620500	9150	9150	9150	9150	0
187	20240705	173000	325620500	9150	9150	9150	9150	0
188	20240705	172900	325620500	9150	9150	9150	9150	0
189	20240705	172800	325620500	9150	9150	9150	9150	0
190	20240705	172700	325620500	9150	9150	9150	9150	0
191	20240705	172600	325620500	9150	9150	9150	9150	0
192	20240705	172500	325620500	9150	9150	9150	9150	0
193	20240705	172400	325620500	9150	9150	9150	9150	0
194	20240705	172300	325620500	9150	9150	9150	9150	0
195	20240705	172200	325620500	9150	9150	9150	9150	0
196	20240705	172100	325620500	9150	9150	9150	9150	0
197	20240705	172000	325620500	9150	9150	9150	9150	0
198	20240705	171900	325620500	9150	9150	9150	9150	0
199	20240705	171800	325620500	9150	9150	9150	9150	0
200	20240705	171700	325620500	9150	9150	9150	9150	0
201	20240705	171600	325620500	9150	9150	9150	9150	0
202	20240705	171500	325620500	9150	9150	9150	9150	0
203	20240705	171400	325620500	9150	9150	9150	9150	0
204	20240705	171300	325620500	9150	9150	9150	9150	0
205	20240705	171200	325620500	9150	9150	9150	9150	0
206	20240705	171100	325620500	9150	9150	9150	9150	0
207	20240705	171000	325620500	9150	9150	9150	9150	0
208	20240705	170900	325620500	9150	9150	9150	9150	0
209	20240705	170800	325620500	9150	9150	9150	9150	0
210	20240705	170700	325620500	9150	9150	9150	9150	0
211	20240705	170600	325620500	9150	9150	9150	9150	0
212	20240705	170500	325620500	9150	9150	9150	9150	155
213	20240705	170400	325620500	9150	9150	9150	9150	0
214	20240705	170300	325620500	9150	9150	9150	9150	0
215	20240705	170200	325620500	9150	9150	9150	9150	0
216	20240705	170100	325620500	9150	9150	9150	9150	0
217	20240705	170000	325620500	9150	9150	9150	9150	0
218	20240705	165900	325620500	9150	9150	9150	9150	0
219	20240705	165800	325620500	9150	9150	9150	9150	0
220	20240705	165700	325620500	9150	9150	9150	9150	0
221	20240705	165600	325620500	9150	9150	9150	9150	0
222	20240705	165500	325620500	9150	9150	9150	9150	0
223	20240705	165400	325620500	9150	9150	9150	9150	0
224	20240705	165300	325620500	9150	9150	9150	9150	0
225	20240705	165200	325620500	9150	9150	9150	9150	0
226	20240705	165100	325620500	9150	9150	9150	9150	0
227	20240705	165000	325620500	9150	9150	9150	9150	0
228	20240705	164900	325620500	9150	9150	9150	9150	0
229	20240705	164800	325620500	9150	9150	9150	9150	0
230	20240705	164700	325620500	9150	9150	9150	9150	0
231	20240705	164600	325620500	9150	9150	9150	9150	0
232	20240705	164500	325620500	9150	9150	9150	9150	0
233	20240705	164400	325620500	9150	9150	9150	9150	0
234	20240705	164300	325620500	9150	9150	9150	9150	0
235	20240705	164200	325620500	9150	9150	9150	9150	0
236	20240705	164100	325620500	9150	9150	9150	9150	0
237	20240705	164000	325620500	9150	9150	9150	9150	0
238	20240705	163900	325620500	9150	9150	9150	9150	0
239	20240705	163800	325620500	9150	9150	9150	9150	0
240	20240705	163700	325620500	9150	9150	9150	9150	0
241	20240705	163600	325620500	9150	9150	9150	9150	0
242	20240705	163500	325620500	9150	9150	9150	9150	155
243	20240705	163400	325620500	9150	9150	9150	9150	0
244	20240705	163300	325620500	9150	9150	9150	9150	0
245	20240705	163200	325620500	9150	9150	9150	9150	0
246	20240705	163100	325620500	9150	9150	9150	9150	0
247	20240705	163000	325620500	9150	9150	9150	9150	0
248	20240705	162900	325620500	9150	9150	9150	9150	0
249	20240705	162800	325620500	9150	9150	9150	9150	0
250	20240705	162700	325620500	9150	9150	9150	9150	0
251	20240705	162600	325620500	9150	9150	9150	9150	0
252	20240705	162500	325620500	9150	9150	9150	9150	0
253	20240705	162400	325620500	9150	9150	9150	9150	0
254	20240705	162300	325620500	9150	9150	9150	9150	0
255	20240705	162200	325620500	9150	9150	9150	9150	0
256	20240705	162100	325620500	9150	9150	9150	9150	0
257	20240705	162000	325620500	9150	9150	9150	9150	0
258	20240705	161900	325620500	9150	9150	9150	9150	0
259	20240705	161800	325620500	9150	9150	9150	9150	0
260	20240705	161700	325620500	9150	9150	9150	9150	0
261	20240705	161600	325620500	9150	9150	9150	9150	0
262	20240705	161500	325620500	9150	9150	9150	9150	0
263	20240705	161400	325620500	9150	9150	9150	9150	0
264	20240705	161300	325620500	9150	9150	9150	9150	0
265	20240705	161200	325620500	9150	9150	9150	9150	0
266	20240705	161100	325620500	9150	9150	9150	9150	0
267	20240705	161000	325620500	9150	9150	9150	9150	0
268	20240705	160900	325620500	9150	9150	9150	9150	0
269	20240705	160800	325620500	9150	9150	9150	9150	0
270	20240705	160700	325620500	9150	9150	9150	9150	0
271	20240705	160600	325620500	9150	9150	9150	9150	0
272	20240705	160500	325620500	9150	9150	9150	9150	155
273	20240705	160400	325620500	9150	9150	9150	9150	0
274	20240705	160300	325620500	9150	9150	9150	9150	0
275	20240705	160200	325620500	9150	9150	9150	9150	0
276	20240705	160100	325620500	9150	9150	9150	9150	0
277	20240705	160000	325620500	9150	9150	9150	9150	0
278	20240705	155900	325620500	9150	9150	9150	9150	0
279	20240705	155800	325620500	9150	9150	9150	9150	0
280	20240705	155700	325620500	9150	9150	9150	9150	0
281	20240705	155600	325620500	9150	9150	9150	9150	0
282	20240705	155500	325620500	9150	9150	9150	9150	0
283	20240705	155400	325620500	9150	9150	9150	9150	0
284	20240705	155300	325620500	9150	9150	9150	9150	0
285	20240705	155200	325620500	9150	9150	9150	9150	0
286	20240705	155100	325620500	9150	9150	9150	9150	0
287	20240705	155000	325620500	9150	9150	9150	9150	0
288	20240705	154900	325620500	9150	9150	9150	9150	0
289	20240705	154800	325620500	9150	9150	9150	9150	0
290	20240705	154700	325620500	9150	9150	9150	9150	0
291	20240705	154600	325620500	9150	9150	9150	9150	0
292	20240705	154500	325620500	9150	9150	9150	9150	0
293	20240705	154400	325620500	9150	9150	9150	9150	0
294	20240705	154300	325620500	9150	9150	9150	9150	0
295	20240705	154200	325620500	9150	9150	9150	9150	0
296	20240705	154100	325620500	9150	9150	9150	9150	0
297	20240705	154000	325620500	9150	9150	9150	9150	0
298	20240705	153900	325620500	9150	9150	9150	9150	0
299	20240705	153800	325620500	9150	9150	9150	9150	0
300	20240705	153700	325620500	9150	9150	9150	9150	0
301	20240705	153600	325620500	9150	9150	9150	9150	0
302	20240705	153500	325620500	9150	9150	9150	9150	155
303	20240705	153400	325620500	9150	9150	9150	9150	0
304	20240705	153300	325620500	9150	9150	9150	9150	0
305	20240705	153200	325620500	9150	9150	9150	9150	0
306	20240705	153100	325620500	9150	9150	9150	9150	0
307	20240705	153000	325620500	9150	9150	9150	9150	155
308	20240705	152900	324202250	9150	9150	9150	9150	0
309	20240705	152800	324202250	9150	9150	9150	9150	0
310	20240705	152700	324202250	9150	9150	9150	9150	0
311	20240705	152600	324202250	9150	9150	9150	9150	0
312	20240705	152500	324202250	9150	9150	9150	9150	0
313	20240705	152400	324202250	9150	9150	9150	9150	0
314	20240705	152300	324202250	9150	9150	9150	9150	0
315	20240705	152200	324202250	9150	9150	9150	9150	0
316	20240705	152100	324202250	9150	9150	9150	9150	0
317	20240705	152000	324202250	9150	9150	9150	9150	0
318	20240705	151900	324202250	9150	9150	9150	9150	0
319	20240705	151800	324202250	9150	9150	9150	9150	1
320	20240705	151700	324193100	9150	9160	9160	9150	11
321	20240705	151600	324092430	9150	9140	9160	9140	106
322	20240705	151500	323122550	9160	9160	9160	9160	0
323	20240705	151400	323122550	9160	9160	9160	9160	100
324	20240705	151300	322206550	9130	9130	9130	9130	150
325	20240705	151200	320837050	9130	9130	9130	9130	0
326	20240705	151100	320837050	9130	9130	9130	9130	0
327	20240705	151000	320837050	9130	9130	9130	9130	14
328	20240705	150900	320709230	9160	9160	9160	9160	0
329	20240705	150800	320709230	9160	9160	9160	9160	0
330	20240705	150700	320709230	9160	9160	9160	9160	0
331	20240705	150600	320709230	9160	9160	9160	9160	0
332	20240705	150500	320709230	9160	9160	9160	9160	0
333	20240705	150400	320709230	9160	9160	9160	9160	0
334	20240705	150300	320709230	9160	9160	9160	9160	0
335	20240705	150200	320709230	9160	9160	9160	9160	0
336	20240705	150100	320709230	9160	9160	9160	9160	0
337	20240705	150000	320709230	9160	9160	9160	9160	0
338	20240705	145900	320709230	9160	9160	9160	9160	0
339	20240705	145800	320709230	9160	9160	9160	9160	0
340	20240705	145700	320709230	9160	9160	9160	9160	0
341	20240705	145600	320709230	9160	9160	9160	9160	0
342	20240705	145500	320709230	9160	9160	9160	9160	0
343	20240705	145400	320709230	9160	9160	9160	9160	0
344	20240705	145300	320709230	9160	9160	9160	9160	0
345	20240705	145200	320709230	9160	9160	9160	9160	0
346	20240705	145100	320709230	9160	9160	9160	9160	2
347	20240705	145000	320690910	9090	9090	9090	9090	75
348	20240705	144900	320009160	9160	9160	9160	9160	0
349	20240705	144800	320009160	9160	9160	9160	9160	0
350	20240705	144700	320009160	9160	9160	9160	9160	0
351	20240705	144600	320009160	9160	9160	9160	9160	0
352	20240705	144500	320009160	9160	9160	9160	9160	0
353	20240705	144400	320009160	9160	9160	9160	9160	0
354	20240705	144300	320009160	9160	9160	9160	9160	4
355	20240705	144200	319972520	9160	9160	9160	9160	0
356	20240705	144100	319972520	9160	9160	9160	9160	0
357	20240705	144000	319972520	9160	9160	9160	9160	1
358	20240705	143900	319963360	9160	9160	9160	9160	0
359	20240705	143800	319963360	9160	9160	9160	9160	0
360	20240705	143700	319963360	9160	9160	9160	9160	0
361	20240705	143600	319963360	9160	9160	9160	9160	0
362	20240705	143500	319963360	9160	9160	9160	9160	0
363	20240705	143400	319963360	9160	9160	9160	9160	0
364	20240705	143300	319963360	9160	9160	9160	9160	0
365	20240705	143200	319963360	9160	9160	9160	9160	0
366	20240705	143100	319963360	9160	9160	9160	9160	0
367	20240705	143000	319963360	9160	9160	9160	9160	0
368	20240705	142900	319963360	9160	9160	9160	9160	0
369	20240705	142800	319963360	9160	9160	9160	9160	0
370	20240705	142700	319963360	9160	9090	9160	9090	501
371	20240705	142600	315409200	9090	9100	9100	9090	112
372	20240705	142500	314390010	9160	9100	9160	9100	351
373	20240705	142400	311195850	9110	9110	9110	9110	480
374	20240705	142300	306823050	9110	9130	9130	9110	590
375	20240705	142200	301442950	9130	9130	9130	9130	0
376	20240705	142100	301442950	9130	9130	9130	9130	22
377	20240705	142000	301242090	9130	9150	9150	9130	25
378	20240705	141900	301013820	9170	9170	9170	9170	0
379	20240705	141800	301013820	9170	9170	9170	9170	0
380	20240705	141700	301013820	9170	9170	9170	9170	0
381	20240705	141600	301013820	9170	9160	9170	9160	950
382	20240705	141500	292310620	9160	9160	9160	9160	64
383	20240705	141400	291724380	9170	9170	9170	9170	0
384	20240705	141300	291724380	9170	9180	9180	9170	500
385	20240705	141200	287138820	9190	9200	9200	9190	500
386	20240705	141100	282543730	9200	9200	9200	9200	0
387	20240705	141000	282543730	9200	9200	9200	9200	0
388	20240705	140900	282543730	9200	9200	9200	9200	0
389	20240705	140800	282543730	9200	9200	9200	9200	0
390	20240705	140700	282543730	9200	9200	9200	9200	1
391	20240705	140600	282534530	9200	9220	9220	9200	50
392	20240705	140500	282073930	9250	9250	9250	9250	0
393	20240705	140400	282073930	9250	9250	9250	9250	0
394	20240705	140300	282073930	9250	9250	9250	9250	109
395	20240705	140200	281065680	9250	9250	9250	9250	26
396	20240705	140100	280825180	9250	9250	9250	9250	0
397	20240705	140000	280825180	9250	9250	9250	9250	0
398	20240705	135900	280825180	9250	9250	9250	9250	0
399	20240705	135800	280825180	9250	9250	9250	9250	1
400	20240705	135700	280815930	9250	9250	9250	9250	0
401	20240705	135600	280815930	9250	9250	9250	9250	0
402	20240705	135500	280815930	9250	9250	9250	9250	0
403	20240705	135400	280815930	9250	9250	9250	9250	0
404	20240705	135300	280815930	9250	9250	9250	9250	0
405	20240705	135200	280815930	9250	9250	9250	9250	0
406	20240705	135100	280815930	9250	9250	9250	9250	0
407	20240705	135000	280815930	9250	9250	9250	9250	0
408	20240705	134900	280815930	9250	9250	9250	9250	793
409	20240705	134800	273480680	9250	9250	9250	9250	1
410	20240705	134700	273471430	9250	9200	9250	9200	1461
411	20240705	134600	259977380	9200	9200	9200	9200	251
412	20240705	134500	257668180	9230	9230	9230	9230	52
413	20240705	134400	257188220	9260	9260	9260	9260	0
414	20240705	134300	257188220	9260	9260	9260	9260	0
415	20240705	134200	257188220	9260	9260	9260	9260	0
416	20240705	134100	257188220	9260	9260	9260	9260	0
417	20240705	134000	257188220	9260	9190	9260	9190	2
418	20240705	133900	257169770	9190	9190	9190	9190	0
419	20240705	133800	257169770	9190	9200	9200	9190	37
420	20240705	133700	256829590	9280	9280	9280	9280	0
421	20240705	133600	256829590	9280	9270	9290	9270	602
422	20240705	133500	251243860	9210	9270	9280	9210	114
423	20240705	133400	250187470	9270	9240	9270	9240	1329
424	20240705	133300	237893010	9240	9240	9240	9240	20
425	20240705	133200	237708210	9240	9240	9240	9240	7
426	20240705	133100	237643530	9250	9180	9250	9180	1000
427	20240705	133000	228412100	9210	9210	9210	9210	0
428	20240705	132900	228412100	9210	9210	9210	9210	0
429	20240705	132800	228412100	9210	9210	9210	9210	0
430	20240705	132700	228412100	9210	9210	9210	9210	1
431	20240705	132600	228402890	9210	9210	9210	9210	0
432	20240705	132500	228402890	9210	9210	9210	9210	437
433	20240705	132400	224378120	9200	9200	9200	9200	1
434	20240705	132300	224368920	9200	9180	9200	9180	24
435	20240705	132200	224148150	9210	9210	9210	9210	0
436	20240705	132100	224148150	9210	9180	9210	9180	2173
437	20240705	132000	204153550	9170	9130	9170	9130	4544
438	20240705	131900	162519280	9120	9110	9120	9110	835
439	20240705	131800	154906530	9100	9100	9100	9100	123
440	20240705	131700	153787230	9100	9100	9100	9100	564
441	20240705	131600	148654830	9080	9080	9080	9080	0
442	20240705	131500	148654830	9080	9080	9080	9080	0
443	20240705	131400	148654830	9080	9080	9080	9080	0
444	20240705	131300	148654830	9080	9080	9080	9080	0
445	20240705	131200	148654830	9080	9080	9080	9080	5
446	20240705	131100	148609430	9100	9100	9100	9100	0
447	20240705	131000	148609430	9100	9100	9100	9100	0
448	20240705	130900	148609430	9100	9100	9100	9100	0
449	20240705	130800	148609430	9100	9090	9100	9090	354
450	20240705	130700	145390580	9090	9090	9090	9090	600
451	20240705	130600	139936580	9070	9070	9070	9070	0
452	20240705	130500	139936580	9070	9070	9070	9070	0
453	20240705	130400	139936580	9070	9070	9070	9070	0
454	20240705	130300	139936580	9070	9070	9070	9070	0
455	20240705	130200	139936580	9070	9070	9070	9070	0
456	20240705	130100	139936580	9070	9080	9080	9070	500
457	20240705	130000	135401480	9090	9090	9090	9090	0
458	20240705	125900	135401480	9090	9090	9090	9090	0
459	20240705	125800	135401480	9090	9090	9090	9090	0
460	20240705	125700	135401480	9090	9090	9090	9090	0
461	20240705	125600	135401480	9090	9090	9090	9090	0
462	20240705	125500	135401480	9090	9090	9090	9090	0
463	20240705	125400	135401480	9090	9090	9090	9090	0
464	20240705	125300	135401480	9090	9090	9090	9090	0
465	20240705	125200	135401480	9090	9090	9090	9090	41
466	20240705	125100	135028790	9070	9070	9070	9070	0
467	20240705	125000	135028790	9070	9070	9070	9070	0
468	20240705	124900	135028790	9070	9070	9070	9070	0
469	20240705	124800	135028790	9070	9070	9070	9070	213
470	20240705	124700	133096880	9080	9080	9080	9080	0
471	20240705	124600	133096880	9080	9080	9080	9080	136
472	20240705	124500	131862000	9080	9080	9080	9080	0
473	20240705	124400	131862000	9080	9080	9080	9080	0
474	20240705	124300	131862000	9080	9080	9080	9080	0
475	20240705	124200	131862000	9080	9080	9080	9080	0
476	20240705	124100	131862000	9080	9080	9080	9080	1
477	20240705	124000	131852920	9090	9090	9090	9090	2
478	20240705	123900	131834740	9090	9090	9090	9090	0
479	20240705	123800	131834740	9090	9090	9090	9090	0
480	20240705	123700	131834740	9090	9090	9090	9090	0
481	20240705	123600	131834740	9090	9090	9090	9090	0
482	20240705	123500	131834740	9090	9090	9090	9090	0
483	20240705	123400	131834740	9090	9090	9090	9090	0
484	20240705	123300	131834740	9090	9090	9090	9090	6
485	20240705	123200	131780200	9070	9070	9070	9070	0
486	20240705	123100	131780200	9070	9070	9070	9070	0
487	20240705	123000	131780200	9070	9070	9070	9070	0
488	20240705	122900	131780200	9070	9070	9070	9070	0
489	20240705	122800	131780200	9070	9070	9070	9070	0
490	20240705	122700	131780200	9070	9070	9070	9070	0
491	20240705	122600	131780200	9070	9070	9070	9070	0
492	20240705	122500	131780200	9070	9070	9070	9070	0
493	20240705	122400	131780200	9070	9070	9070	9070	0
494	20240705	122300	131780200	9070	9080	9080	9070	468
495	20240705	122200	127535390	9090	9090	9090	9090	0
496	20240705	122100	127535390	9090	9090	9090	9090	5
497	20240705	122000	127489940	9070	9070	9070	9070	0
498	20240705	121900	127489940	9070	9070	9070	9070	0
499	20240705	121800	127489940	9070	9070	9070	9070	0
500	20240705	121700	127489940	9070	9070	9070	9070	0
501	20240705	121600	127489940	9070	9080	9080	9070	74
502	20240705	121500	126818720	9070	9070	9070	9070	0
503	20240705	121400	126818720	9070	9070	9070	9070	0
504	20240705	121300	126818720	9070	9070	9070	9070	0
505	20240705	121200	126818720	9070	9070	9070	9070	0
506	20240705	121100	126818720	9070	9070	9070	9070	0
507	20240705	121000	126818720	9070	9070	9070	9070	0
508	20240705	120900	126818720	9070	9070	9070	9070	0
509	20240705	120800	126818720	9070	9070	9070	9070	0
510	20240705	120700	126818720	9070	9080	9080	9070	500
511	20240705	120600	122280570	9080	9080	9080	9080	0
512	20240705	120500	122280570	9080	9080	9080	9080	0
513	20240705	120400	122280570	9080	9080	9080	9080	0
514	20240705	120300	122280570	9080	9080	9080	9080	0
515	20240705	120200	122280570	9080	9080	9080	9080	0
516	20240705	120100	122280570	9080	9080	9080	9080	100
517	20240705	120000	121372570	9090	9090	9090	9090	0
518	20240705	115900	121372570	9090	9090	9090	9090	0
519	20240705	115800	121372570	9090	9090	9090	9090	1
520	20240705	115700	121363480	9100	9100	9100	9100	0
521	20240705	115600	121363480	9100	9100	9100	9100	0
522	20240705	115500	121363480	9100	9100	9100	9100	2
523	20240705	115400	121345280	9080	9080	9080	9080	0
524	20240705	115300	121345280	9080	9080	9080	9080	0
525	20240705	115200	121345280	9080	9080	9080	9080	0
526	20240705	115100	121345280	9080	9080	9080	9080	0
527	20240705	115000	121345280	9080	9080	9080	9080	0
528	20240705	114900	121345280	9080	9080	9080	9080	200
529	20240705	114800	119529280	9100	9100	9100	9100	0
530	20240705	114700	119529280	9100	9100	9100	9100	0
531	20240705	114600	119529280	9100	9100	9100	9100	0
532	20240705	114500	119529280	9100	9100	9100	9100	0
533	20240705	114400	119529280	9100	9100	9100	9100	3
534	20240705	114300	119501980	9110	9110	9110	9110	0
535	20240705	114200	119501980	9110	9110	9110	9110	1
536	20240705	114100	119492870	9110	9110	9110	9110	1
537	20240705	114000	119483760	9070	9070	9070	9070	0
538	20240705	113900	119483760	9070	9070	9070	9070	0
539	20240705	113800	119483760	9070	9070	9070	9070	0
540	20240705	113700	119483760	9070	9070	9070	9070	0
541	20240705	113600	119483760	9070	9080	9080	9070	90
542	20240705	113500	118666860	9080	9080	9080	9080	90
543	20240705	113400	117849660	9110	9110	9110	9110	0
544	20240705	113300	117849660	9110	9110	9110	9110	0
545	20240705	113200	117849660	9110	9110	9110	9110	0
546	20240705	113100	117849660	9110	9110	9110	9110	19
547	20240705	113000	117676570	9080	9080	9080	9080	0
548	20240705	112900	117676570	9080	9080	9080	9080	0
549	20240705	112800	117676570	9080	9080	9080	9080	0
550	20240705	112700	117676570	9080	9080	9080	9080	160
551	20240705	112600	116223770	9080	9120	9120	9080	386
552	20240705	112500	112711130	9130	9130	9130	9130	0
553	20240705	112400	112711130	9130	9130	9130	9130	0
554	20240705	112300	112711130	9130	9130	9130	9130	0
555	20240705	112200	112711130	9130	9130	9130	9130	0
556	20240705	112100	112711130	9130	9130	9130	9130	0
557	20240705	112000	112711130	9130	9130	9130	9130	0
558	20240705	111900	112711130	9130	9130	9130	9130	0
559	20240705	111800	112711130	9130	9130	9130	9130	0
560	20240705	111700	112711130	9130	9130	9130	9130	3
561	20240705	111600	112683740	9140	9140	9140	9140	0
562	20240705	111500	112683740	9140	9140	9140	9140	1
563	20240705	111400	112674600	9130	9130	9130	9130	110
564	20240705	111300	111670300	9130	9130	9130	9130	10
565	20240705	111200	111579000	9130	9130	9130	9130	15
566	20240705	111100	111442050	9130	9130	9130	9130	0
567	20240705	111000	111442050	9130	9160	9160	9130	1035
568	20240705	110900	101976550	9150	9150	9150	9150	5
569	20240705	110800	101930800	9160	9160	9160	9160	3
570	20240705	110700	101903320	9120	9120	9120	9120	0
571	20240705	110600	101903320	9120	9120	9120	9120	1300
572	20240705	110500	90047320	9120	9120	9120	9120	0
573	20240705	110400	90047320	9120	9130	9130	9120	721
574	20240705	110300	83471780	9120	9120	9120	9120	51
575	20240705	110200	83006660	9110	9110	9110	9110	0
576	20240705	110100	83006660	9110	9110	9110	9110	2
577	20240705	110000	82988440	9100	9100	9100	9100	0
578	20240705	105900	82988440	9100	9100	9100	9100	0
579	20240705	105800	82988440	9100	9100	9100	9100	0
580	20240705	105700	82988440	9100	9100	9100	9100	0
581	20240705	105600	82988440	9100	9100	9100	9100	0
582	20240705	105500	82988440	9100	9100	9100	9100	0
583	20240705	105400	82988440	9100	9120	9120	9100	300
584	20240705	105300	80253670	9120	9120	9120	9120	0
585	20240705	105200	80253670	9120	9120	9120	9120	0
586	20240705	105100	80253670	9120	9120	9120	9120	0
587	20240705	105000	80253670	9120	9140	9140	9120	40
588	20240705	104900	79888570	9150	9150	9150	9150	0
589	20240705	104800	79888570	9150	9150	9150	9150	0
590	20240705	104700	79888570	9150	9150	9150	9150	0
591	20240705	104600	79888570	9150	9150	9150	9150	0
592	20240705	104500	79888570	9150	9150	9150	9150	0
593	20240705	104400	79888570	9150	9150	9150	9150	0
594	20240705	104300	79888570	9150	9150	9150	9150	0
595	20240705	104200	79888570	9150	9150	9150	9150	0
596	20240705	104100	79888570	9150	9150	9150	9150	1
597	20240705	104000	79879420	9160	9160	9160	9160	37
598	20240705	103900	79540500	9160	9160	9160	9160	0
599	20240705	103800	79540500	9160	9160	9160	9160	45
600	20240705	103700	79128300	9160	9160	9160	9160	0
601	20240705	103600	79128300	9160	9160	9160	9160	0
602	20240705	103500	79128300	9160	9160	9160	9160	0
603	20240705	103400	79128300	9160	9160	9160	9160	0
604	20240705	103300	79128300	9160	9160	9160	9160	25
605	20240705	103200	78899300	9160	9160	9160	9160	0
606	20240705	103100	78899300	9160	9160	9160	9160	0
607	20240705	103000	78899300	9160	9160	9160	9160	91
608	20240705	102900	78065740	9160	9160	9160	9160	0
609	20240705	102800	78065740	9160	9160	9160	9160	0
610	20240705	102700	78065740	9160	9160	9160	9160	0
611	20240705	102600	78065740	9160	9160	9160	9160	0
612	20240705	102500	78065740	9160	9160	9160	9160	139
613	20240705	102400	76792500	9170	9170	9170	9170	41
614	20240705	102300	76416530	9170	9170	9170	9170	2
615	20240705	102200	76398190	9170	9160	9170	9160	104
616	20240705	102100	75444750	9170	9170	9170	9170	0
617	20240705	102000	75444750	9170	9170	9170	9170	40
618	20240705	101900	75077950	9160	9160	9160	9160	20
619	20240705	101800	74894750	9170	9170	9170	9170	1
620	20240705	101700	74885580	9160	9160	9160	9160	0
621	20240705	101600	74885580	9160	9160	9160	9160	0
622	20240705	101500	74885580	9160	9160	9160	9160	0
623	20240705	101400	74885580	9160	9160	9160	9160	72
624	20240705	101300	74226060	9160	9160	9160	9160	0
625	20240705	101200	74226060	9160	9160	9160	9160	50
626	20240705	101100	73768060	9150	9150	9150	9150	0
627	20240705	101000	73768060	9150	9150	9150	9150	50
628	20240705	100900	73310560	9140	9140	9140	9140	23
629	20240705	100800	73100340	9140	9140	9140	9140	30
630	20240705	100700	72826140	9140	9140	9140	9140	1
631	20240705	100600	72817000	9150	9150	9150	9150	0
632	20240705	100500	72817000	9150	9150	9150	9150	0
633	20240705	100400	72817000	9150	9150	9150	9150	0
634	20240705	100300	72817000	9150	9150	9150	9150	1
635	20240705	100200	72807850	9150	9150	9150	9150	2
636	20240705	100100	72789550	9150	9150	9150	9150	0
637	20240705	100000	72789550	9150	9150	9150	9150	1
638	20240705	095900	72780400	9150	9150	9150	9150	1
639	20240705	095800	72771250	9150	9150	9150	9150	402
640	20240705	095700	69092950	9150	9150	9150	9150	0
641	20240705	095600	69092950	9150	9150	9150	9150	3
642	20240705	095500	69065500	9140	9140	9140	9140	0
643	20240705	095400	69065500	9140	9140	9140	9140	250
644	20240705	095300	66780500	9140	9140	9140	9140	0
645	20240705	095200	66780500	9140	9140	9140	9140	2
646	20240705	095100	66762220	9140	9140	9140	9140	0
647	20240705	095000	66762220	9140	9140	9140	9140	0
648	20240705	094900	66762220	9140	9140	9140	9140	0
649	20240705	094800	66762220	9140	9140	9140	9140	0
650	20240705	094700	66762220	9140	9140	9140	9140	1
651	20240705	094600	66753080	9120	9140	9140	9120	29
652	20240705	094500	66488580	9130	9120	9130	9120	192
653	20240705	094400	64737440	9120	9120	9120	9120	50
654	20240705	094300	64281440	9120	9120	9120	9120	0
655	20240705	094200	64281440	9120	9120	9120	9120	28
656	20240705	094100	64026080	9120	9120	9120	9120	300
657	20240705	094000	61290080	9120	9120	9120	9120	1
658	20240705	093900	61280960	9090	9090	9090	9090	0
659	20240705	093800	61280960	9090	9090	9090	9090	2072
660	20240705	093700	42446480	9100	9100	9100	9100	0
661	20240705	093600	42446480	9100	9100	9100	9100	292
662	20240705	093500	39789280	9090	9100	9100	9090	170
663	20240705	093400	38242980	9100	9100	9100	9100	15
664	20240705	093300	38106480	9130	9130	9130	9130	0
665	20240705	093200	38106480	9130	9130	9130	9130	0
666	20240705	093100	38106480	9130	9130	9130	9130	0
667	20240705	093000	38106480	9130	9130	9130	9130	2
668	20240705	092900	38088220	9130	9130	9130	9130	0
669	20240705	092800	38088220	9130	9130	9130	9130	1
670	20240705	092700	38079090	9050	9050	9050	9050	0
671	20240705	092600	38079090	9050	9100	9100	9050	29
672	20240705	092500	37816410	9100	9100	9100	9100	1107
673	20240705	092400	27742710	9100	9100	9100	9100	142
674	20240705	092300	26450510	9050	9050	9050	9050	0
675	20240705	092200	26450510	9050	9100	9100	9050	501
676	20240705	092100	21916410	9050	9100	9100	9050	829
677	20240705	092000	14377510	9100	9100	9100	9100	0
678	20240705	091900	14377510	9100	9100	9100	9100	0
679	20240705	091800	14377510	9100	9100	9100	9100	0
680	20240705	091700	14377510	9100	9020	9100	9020	51
681	20240705	091600	13915810	9000	9000	9000	9000	0
682	20240705	091500	13915810	9000	9000	9000	9000	56
683	20240705	091400	13411810	9000	9000	9000	9000	70
684	20240705	091300	12781810	9000	9030	9030	9000	415
685	20240705	091200	9040340	9030	9030	9030	9030	0
686	20240705	091100	9040340	9030	9030	9030	9030	410
687	20240705	091000	5338040	9090	9090	9090	9090	2
688	20240705	090900	5319860	9090	9090	9090	9090	5
689	20240705	090800	5274410	9090	9090	9090	9090	29
690	20240705	090700	5010800	9090	9080	9090	9080	100
691	20240705	090600	4102300	9090	9090	9090	9090	0
692	20240705	090500	4102300	9090	9040	9090	9020	411
693	20240705	090400	389240	9050	9050	9050	9050	32
694	20240705	090300	99640	9140	9140	9140	9140	0
695	20240705	090200	99640	9140	9140	9140	9140	0
696	20240705	090100	99640	9140	9140	9140	9140	1
697	20240705	090000	90500	9050	9050	9050	9050	10