KissMeData/090350/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	200700	649202040	9550	9550	9550	9550	3480
3	20240703	200600	649202040	9550	9550	9550	9550	0
4	20240703	200500	649202040	9550	9550	9550	9550	0
5	20240703	200400	649202040	9550	9550	9550	9550	0
6	20240703	200300	649202040	9550	9550	9550	9550	0
7	20240703	200200	649202040	9550	9550	9550	9550	0
8	20240703	200100	649202040	9550	9550	9550	9550	0
9	20240703	200000	649202040	9550	9550	9550	9550	0
10	20240703	195900	649202040	9550	9550	9550	9550	0
11	20240703	195800	649202040	9550	9550	9550	9550	0
12	20240703	195700	649202040	9550	9550	9550	9550	0
13	20240703	195600	649202040	9550	9550	9550	9550	0
14	20240703	195500	649202040	9550	9550	9550	9550	0
15	20240703	195400	649202040	9550	9550	9550	9550	0
16	20240703	195300	649202040	9550	9550	9550	9550	0
17	20240703	195200	649202040	9550	9550	9550	9550	0
18	20240703	195100	649202040	9550	9550	9550	9550	0
19	20240703	195000	649202040	9550	9550	9550	9550	0
20	20240703	194900	649202040	9550	9550	9550	9550	0
21	20240703	194800	649202040	9550	9550	9550	9550	0
22	20240703	194700	649202040	9550	9550	9550	9550	0
23	20240703	194600	649202040	9550	9550	9550	9550	0
24	20240703	194500	649202040	9550	9550	9550	9550	0
25	20240703	194400	649202040	9550	9550	9550	9550	0
26	20240703	194300	649202040	9550	9550	9550	9550	0
27	20240703	194200	649202040	9550	9550	9550	9550	0
28	20240703	194100	649202040	9550	9550	9550	9550	0
29	20240703	194000	649202040	9550	9550	9550	9550	0
30	20240703	193900	649202040	9550	9550	9550	9550	0
31	20240703	193800	649202040	9550	9550	9550	9550	0
32	20240703	193700	649202040	9550	9550	9550	9550	3480
33	20240703	193600	649202040	9550	9550	9550	9550	0
34	20240703	193500	649202040	9550	9550	9550	9550	0
35	20240703	193400	649202040	9550	9550	9550	9550	0
36	20240703	193300	649202040	9550	9550	9550	9550	0
37	20240703	193200	649202040	9550	9550	9550	9550	0
38	20240703	193100	649202040	9550	9550	9550	9550	0
39	20240703	193000	649202040	9550	9550	9550	9550	0
40	20240703	192900	649202040	9550	9550	9550	9550	0
41	20240703	192800	649202040	9550	9550	9550	9550	0
42	20240703	192700	649202040	9550	9550	9550	9550	0
43	20240703	192600	649202040	9550	9550	9550	9550	0
44	20240703	192500	649202040	9550	9550	9550	9550	0
45	20240703	192400	649202040	9550	9550	9550	9550	0
46	20240703	192300	649202040	9550	9550	9550	9550	0
47	20240703	192200	649202040	9550	9550	9550	9550	0
48	20240703	192100	649202040	9550	9550	9550	9550	0
49	20240703	192000	649202040	9550	9550	9550	9550	0
50	20240703	191900	649202040	9550	9550	9550	9550	0
51	20240703	191800	649202040	9550	9550	9550	9550	0
52	20240703	191700	649202040	9550	9550	9550	9550	0
53	20240703	191600	649202040	9550	9550	9550	9550	0
54	20240703	191500	649202040	9550	9550	9550	9550	0
55	20240703	191400	649202040	9550	9550	9550	9550	0
56	20240703	191300	649202040	9550	9550	9550	9550	0
57	20240703	191200	649202040	9550	9550	9550	9550	0
58	20240703	191100	649202040	9550	9550	9550	9550	0
59	20240703	191000	649202040	9550	9550	9550	9550	0
60	20240703	190900	649202040	9550	9550	9550	9550	0
61	20240703	190800	649202040	9550	9550	9550	9550	0
62	20240703	190700	649202040	9550	9550	9550	9550	3480
63	20240703	190600	649202040	9550	9550	9550	9550	0
64	20240703	190500	649202040	9550	9550	9550	9550	0
65	20240703	190400	649202040	9550	9550	9550	9550	0
66	20240703	190300	649202040	9550	9550	9550	9550	0
67	20240703	190200	649202040	9550	9550	9550	9550	0
68	20240703	190100	649202040	9550	9550	9550	9550	0
69	20240703	190000	649202040	9550	9550	9550	9550	0
70	20240703	185900	649202040	9550	9550	9550	9550	0
71	20240703	185800	649202040	9550	9550	9550	9550	0
72	20240703	185700	649202040	9550	9550	9550	9550	0
73	20240703	185600	649202040	9550	9550	9550	9550	0
74	20240703	185500	649202040	9550	9550	9550	9550	0
75	20240703	185400	649202040	9550	9550	9550	9550	0
76	20240703	185300	649202040	9550	9550	9550	9550	0
77	20240703	185200	649202040	9550	9550	9550	9550	0
78	20240703	185100	649202040	9550	9550	9550	9550	0
79	20240703	185000	649202040	9550	9550	9550	9550	0
80	20240703	184900	649202040	9550	9550	9550	9550	0
81	20240703	184800	649202040	9550	9550	9550	9550	0
82	20240703	184700	649202040	9550	9550	9550	9550	0
83	20240703	184600	649202040	9550	9550	9550	9550	0
84	20240703	184500	649202040	9550	9550	9550	9550	0
85	20240703	184400	649202040	9550	9550	9550	9550	0
86	20240703	184300	649202040	9550	9550	9550	9550	0
87	20240703	184200	649202040	9550	9550	9550	9550	0
88	20240703	184100	649202040	9550	9550	9550	9550	0
89	20240703	184000	649202040	9550	9550	9550	9550	0
90	20240703	183900	649202040	9550	9550	9550	9550	0
91	20240703	183800	649202040	9550	9550	9550	9550	0
92	20240703	183700	649202040	9550	9550	9550	9550	3480
93	20240703	183600	649202040	9550	9550	9550	9550	0
94	20240703	183500	649202040	9550	9550	9550	9550	0
95	20240703	183400	649202040	9550	9550	9550	9550	0
96	20240703	183300	649202040	9550	9550	9550	9550	0
97	20240703	183200	649202040	9550	9550	9550	9550	0
98	20240703	183100	649202040	9550	9550	9550	9550	0
99	20240703	183000	649202040	9550	9550	9550	9550	0
100	20240703	182900	649202040	9550	9550	9550	9550	0
101	20240703	182800	649202040	9550	9550	9550	9550	0
102	20240703	182700	649202040	9550	9550	9550	9550	0
103	20240703	182600	649202040	9550	9550	9550	9550	0
104	20240703	182500	649202040	9550	9550	9550	9550	0
105	20240703	182400	649202040	9550	9550	9550	9550	0
106	20240703	182300	649202040	9550	9550	9550	9550	0
107	20240703	182200	649202040	9550	9550	9550	9550	0
108	20240703	182100	649202040	9550	9550	9550	9550	0
109	20240703	182000	649202040	9550	9550	9550	9550	0
110	20240703	181900	649202040	9550	9550	9550	9550	0
111	20240703	181800	649202040	9550	9550	9550	9550	0
112	20240703	181700	649202040	9550	9550	9550	9550	0
113	20240703	181600	649202040	9550	9550	9550	9550	0
114	20240703	181500	649202040	9550	9550	9550	9550	0
115	20240703	181400	649202040	9550	9550	9550	9550	0
116	20240703	181300	649202040	9550	9550	9550	9550	0
117	20240703	181200	649202040	9550	9550	9550	9550	0
118	20240703	181100	649202040	9550	9550	9550	9550	0
119	20240703	181000	649202040	9550	9550	9550	9550	0
120	20240703	180900	649202040	9550	9550	9550	9550	0
121	20240703	180800	649202040	9550	9550	9550	9550	0
122	20240703	180700	649202040	9550	9550	9550	9550	3480
123	20240703	180600	649202040	9550	9550	9550	9550	0
124	20240703	180500	649202040	9550	9550	9550	9550	0
125	20240703	180400	649202040	9550	9550	9550	9550	0
126	20240703	180300	649202040	9550	9550	9550	9550	0
127	20240703	180200	649202040	9550	9550	9550	9550	0
128	20240703	180100	649202040	9550	9550	9550	9550	0
129	20240703	180000	649202040	9550	9550	9550	9550	0
130	20240703	175900	649202040	9550	9550	9550	9550	0
131	20240703	175800	649202040	9550	9550	9550	9550	0
132	20240703	175700	649202040	9550	9550	9550	9550	0
133	20240703	175600	649202040	9550	9550	9550	9550	0
134	20240703	175500	649202040	9550	9550	9550	9550	0
135	20240703	175400	649202040	9550	9550	9550	9550	0
136	20240703	175300	649202040	9550	9550	9550	9550	0
137	20240703	175200	649202040	9550	9550	9550	9550	0
138	20240703	175100	649202040	9550	9550	9550	9550	0
139	20240703	175000	649202040	9550	9550	9550	9550	0
140	20240703	174900	649202040	9550	9550	9550	9550	0
141	20240703	174800	649202040	9550	9550	9550	9550	0
142	20240703	174700	649202040	9550	9550	9550	9550	0
143	20240703	174600	649202040	9550	9550	9550	9550	0
144	20240703	174500	649202040	9550	9550	9550	9550	0
145	20240703	174400	649202040	9550	9550	9550	9550	0
146	20240703	174300	649202040	9550	9550	9550	9550	0
147	20240703	174200	649202040	9550	9550	9550	9550	0
148	20240703	174100	649202040	9550	9550	9550	9550	0
149	20240703	174000	649202040	9550	9550	9550	9550	0
150	20240703	173900	649202040	9550	9550	9550	9550	0
151	20240703	173800	649202040	9550	9550	9550	9550	0
152	20240703	173700	649202040	9550	9550	9550	9550	3480
153	20240703	173600	649202040	9550	9550	9550	9550	0
154	20240703	173500	649202040	9550	9550	9550	9550	0
155	20240703	173400	649202040	9550	9550	9550	9550	0
156	20240703	173300	649202040	9550	9550	9550	9550	0
157	20240703	173200	649202040	9550	9550	9550	9550	0
158	20240703	173100	649202040	9550	9550	9550	9550	0
159	20240703	173000	649202040	9550	9550	9550	9550	0
160	20240703	172900	649202040	9550	9550	9550	9550	0
161	20240703	172800	649202040	9550	9550	9550	9550	0
162	20240703	172700	649202040	9550	9550	9550	9550	0
163	20240703	172600	649202040	9550	9550	9550	9550	0
164	20240703	172500	649202040	9550	9550	9550	9550	0
165	20240703	172400	649202040	9550	9550	9550	9550	0
166	20240703	172300	649202040	9550	9550	9550	9550	0
167	20240703	172200	649202040	9550	9550	9550	9550	0
168	20240703	172100	649202040	9550	9550	9550	9550	0
169	20240703	172000	649202040	9550	9550	9550	9550	0
170	20240703	171900	649202040	9550	9550	9550	9550	0
171	20240703	171800	649202040	9550	9550	9550	9550	0
172	20240703	171700	649202040	9550	9550	9550	9550	0
173	20240703	171600	649202040	9550	9550	9550	9550	0
174	20240703	171500	649202040	9550	9550	9550	9550	0
175	20240703	171400	649202040	9550	9550	9550	9550	0
176	20240703	171300	649202040	9550	9550	9550	9550	0
177	20240703	171200	649202040	9550	9550	9550	9550	0
178	20240703	171100	649202040	9550	9550	9550	9550	0
179	20240703	171000	649202040	9550	9550	9550	9550	0
180	20240703	170900	649202040	9550	9550	9550	9550	0
181	20240703	170800	649202040	9550	9550	9550	9550	0
182	20240703	170700	649202040	9550	9550	9550	9550	3480
183	20240703	170600	649202040	9550	9550	9550	9550	0
184	20240703	170500	649202040	9550	9550	9550	9550	0
185	20240703	170400	649202040	9550	9550	9550	9550	0
186	20240703	170300	649202040	9550	9550	9550	9550	0
187	20240703	170200	649202040	9550	9550	9550	9550	0
188	20240703	170100	649202040	9550	9550	9550	9550	0
189	20240703	170000	649202040	9550	9550	9550	9550	0
190	20240703	165900	649202040	9550	9550	9550	9550	0
191	20240703	165800	649202040	9550	9550	9550	9550	0
192	20240703	165700	649202040	9550	9550	9550	9550	0
193	20240703	165600	649202040	9550	9550	9550	9550	0
194	20240703	165500	649202040	9550	9550	9550	9550	0
195	20240703	165400	649202040	9550	9550	9550	9550	0
196	20240703	165300	649202040	9550	9550	9550	9550	0
197	20240703	165200	649202040	9550	9550	9550	9550	0
198	20240703	165100	649202040	9550	9550	9550	9550	0
199	20240703	165000	649202040	9550	9550	9550	9550	0
200	20240703	164900	649202040	9550	9550	9550	9550	0
201	20240703	164800	649202040	9550	9550	9550	9550	0
202	20240703	164700	649202040	9550	9550	9550	9550	0
203	20240703	164600	649202040	9550	9550	9550	9550	0
204	20240703	164500	649202040	9550	9550	9550	9550	0
205	20240703	164400	649202040	9550	9550	9550	9550	0
206	20240703	164300	649202040	9550	9550	9550	9550	0
207	20240703	164200	649202040	9550	9550	9550	9550	0
208	20240703	164100	649202040	9550	9550	9550	9550	0
209	20240703	164000	649202040	9550	9550	9550	9550	0
210	20240703	163900	649202040	9550	9550	9550	9550	0
211	20240703	163800	649202040	9550	9550	9550	9550	0
212	20240703	163700	649202040	9550	9550	9550	9550	3480
213	20240703	163600	649202040	9550	9550	9550	9550	0
214	20240703	163500	649202040	9550	9550	9550	9550	0
215	20240703	163400	649202040	9550	9550	9550	9550	0
216	20240703	163300	649202040	9550	9550	9550	9550	0
217	20240703	163200	649202040	9550	9550	9550	9550	0
218	20240703	163100	649202040	9550	9550	9550	9550	0
219	20240703	163000	649202040	9550	9550	9550	9550	0
220	20240703	162900	649202040	9550	9550	9550	9550	0
221	20240703	162800	649202040	9550	9550	9550	9550	0
222	20240703	162700	649202040	9550	9550	9550	9550	0
223	20240703	162600	649202040	9550	9550	9550	9550	0
224	20240703	162500	649202040	9550	9550	9550	9550	0
225	20240703	162400	649202040	9550	9550	9550	9550	0
226	20240703	162300	649202040	9550	9550	9550	9550	0
227	20240703	162200	649202040	9550	9550	9550	9550	0
228	20240703	162100	649202040	9550	9550	9550	9550	0
229	20240703	162000	649202040	9550	9550	9550	9550	0
230	20240703	161900	649202040	9550	9550	9550	9550	0
231	20240703	161800	649202040	9550	9550	9550	9550	0
232	20240703	161700	649202040	9550	9550	9550	9550	0
233	20240703	161600	649202040	9550	9550	9550	9550	0
234	20240703	161500	649202040	9550	9550	9550	9550	0
235	20240703	161400	649202040	9550	9550	9550	9550	0
236	20240703	161300	649202040	9550	9550	9550	9550	0
237	20240703	161200	649202040	9550	9550	9550	9550	0
238	20240703	161100	649202040	9550	9550	9550	9550	0
239	20240703	161000	649202040	9550	9550	9550	9550	0
240	20240703	160900	649202040	9550	9550	9550	9550	0
241	20240703	160800	649202040	9550	9550	9550	9550	0
242	20240703	160700	649202040	9550	9550	9550	9550	3480
243	20240703	160600	649202040	9550	9550	9550	9550	0
244	20240703	160500	649202040	9550	9550	9550	9550	0
245	20240703	160400	649202040	9550	9550	9550	9550	0
246	20240703	160300	649202040	9550	9550	9550	9550	0
247	20240703	160200	649202040	9550	9550	9550	9550	0
248	20240703	160100	649202040	9550	9550	9550	9550	0
249	20240703	160000	649202040	9550	9550	9550	9550	0
250	20240703	155900	649202040	9550	9550	9550	9550	0
251	20240703	155800	649202040	9550	9550	9550	9550	0
252	20240703	155700	649202040	9550	9550	9550	9550	0
253	20240703	155600	649202040	9550	9550	9550	9550	0
254	20240703	155500	649202040	9550	9550	9550	9550	0
255	20240703	155400	649202040	9550	9550	9550	9550	0
256	20240703	155300	649202040	9550	9550	9550	9550	0
257	20240703	155200	649202040	9550	9550	9550	9550	0
258	20240703	155100	649202040	9550	9550	9550	9550	0
259	20240703	155000	649202040	9550	9550	9550	9550	0
260	20240703	154900	649202040	9550	9550	9550	9550	0
261	20240703	154800	649202040	9550	9550	9550	9550	0
262	20240703	154700	649202040	9550	9550	9550	9550	0
263	20240703	154600	649202040	9550	9550	9550	9550	0
264	20240703	154500	649202040	9550	9550	9550	9550	0
265	20240703	154400	649202040	9550	9550	9550	9550	0
266	20240703	154300	649202040	9550	9550	9550	9550	0
267	20240703	154200	649202040	9550	9550	9550	9550	0
268	20240703	154100	649202040	9550	9550	9550	9550	0
269	20240703	154000	649202040	9550	9550	9550	9550	0
270	20240703	153900	649202040	9550	9550	9550	9550	0
271	20240703	153800	649202040	9550	9550	9550	9550	0
272	20240703	153700	649202040	9550	9550	9550	9550	3480
273	20240703	153600	649202040	9550	9550	9550	9550	0
274	20240703	153500	649202040	9550	9550	9550	9550	0
275	20240703	153400	649202040	9550	9550	9550	9550	0
276	20240703	153300	649202040	9550	9550	9550	9550	0
277	20240703	153200	649202040	9550	9550	9550	9550	0
278	20240703	153100	649202040	9550	9550	9550	9550	0
279	20240703	153000	649202040	9550	9550	9550	9550	3480
280	20240703	152900	615968040	9560	9560	9560	9560	0
281	20240703	152800	615968040	9560	9560	9560	9560	0
282	20240703	152700	615968040	9560	9560	9560	9560	0
283	20240703	152600	615968040	9560	9560	9560	9560	0
284	20240703	152500	615968040	9560	9560	9560	9560	0
285	20240703	152400	615968040	9560	9560	9560	9560	0
286	20240703	152300	615968040	9560	9560	9560	9560	0
287	20240703	152200	615968040	9560	9560	9560	9560	0
288	20240703	152100	615968040	9560	9560	9560	9560	0
289	20240703	152000	615968040	9560	9560	9560	9560	0
290	20240703	151900	615968040	9560	9560	9560	9550	708
291	20240703	151800	609199630	9550	9550	9550	9550	168
292	20240703	151700	607595230	9550	9560	9560	9540	432
293	20240703	151600	603471630	9540	9550	9550	9540	324
294	20240703	151500	600380570	9560	9550	9560	9550	2290
295	20240703	151400	578494630	9550	9550	9550	9550	0
296	20240703	151300	578494630	9550	9550	9550	9550	1
297	20240703	151200	578485080	9550	9550	9550	9550	12
298	20240703	151100	578370480	9550	9540	9550	9540	526
299	20240703	151000	573347380	9540	9550	9550	9540	1660
300	20240703	150900	557509410	9550	9550	9550	9550	15
301	20240703	150800	557366160	9550	9550	9550	9550	42
302	20240703	150700	556965060	9550	9550	9550	9540	121
303	20240703	150600	555810510	9550	9550	9550	9550	16
304	20240703	150500	555657710	9550	9550	9550	9550	43
305	20240703	150400	555247060	9540	9550	9560	9540	369
306	20240703	150300	551723190	9550	9550	9550	9550	29
307	20240703	150200	551446240	9550	9540	9550	9540	69
308	20240703	150100	550787790	9530	9530	9530	9530	0
309	20240703	150000	550787790	9530	9530	9530	9530	748
310	20240703	145900	543659350	9550	9550	9550	9550	11
311	20240703	145800	543554300	9550	9530	9550	9530	172
312	20240703	145700	541915100	9550	9550	9550	9550	200
313	20240703	145600	540005100	9550	9550	9550	9550	1
314	20240703	145500	539995550	9530	9530	9530	9530	0
315	20240703	145400	539995550	9530	9530	9530	9530	270
316	20240703	145300	537422450	9550	9550	9550	9550	1
317	20240703	145200	537412900	9530	9530	9530	9530	243
318	20240703	145100	535097110	9530	9530	9530	9530	450
319	20240703	145000	530808610	9530	9510	9530	9510	351
320	20240703	144900	527470580	9510	9510	9510	9510	100
321	20240703	144800	526519580	9520	9520	9520	9520	10
322	20240703	144700	526424380	9530	9530	9530	9530	0
323	20240703	144600	526424380	9530	9530	9530	9530	13
324	20240703	144500	526300490	9530	9530	9530	9530	1
325	20240703	144400	526290960	9510	9510	9510	9510	0
326	20240703	144300	526290960	9510	9520	9530	9510	104
327	20240703	144200	525301870	9510	9510	9510	9510	0
328	20240703	144100	525301870	9510	9510	9510	9510	2
329	20240703	144000	525282850	9510	9520	9520	9510	16
330	20240703	143900	525130600	9520	9520	9520	9520	10
331	20240703	143800	525035400	9510	9510	9510	9510	5
332	20240703	143700	524987850	9510	9510	9510	9510	3
333	20240703	143600	524959320	9510	9520	9520	9510	700
334	20240703	143500	518300320	9520	9510	9520	9510	432
335	20240703	143400	514190800	9510	9510	9510	9510	3
336	20240703	143300	514162270	9510	9510	9510	9510	51
337	20240703	143200	513677260	9510	9510	9510	9510	63
338	20240703	143100	513078130	9510	9510	9510	9510	49
339	20240703	143000	512612140	9510	9510	9510	9510	0
340	20240703	142900	512612140	9510	9510	9510	9510	0
341	20240703	142800	512612140	9510	9510	9510	9510	0
342	20240703	142700	512612140	9510	9510	9510	9510	40
343	20240703	142600	512231740	9520	9520	9520	9520	0
344	20240703	142500	512231740	9520	9530	9530	9520	53
345	20240703	142400	511727150	9530	9520	9530	9520	54
346	20240703	142300	511213060	9510	9510	9510	9510	19
347	20240703	142200	511032370	9510	9510	9510	9510	605
348	20240703	142100	505278820	9510	9510	9510	9510	3640
349	20240703	142000	470662420	9510	9510	9510	9510	90
350	20240703	141900	469806520	9510	9510	9510	9510	0
351	20240703	141800	469806520	9510	9510	9510	9510	100
352	20240703	141700	468855520	9520	9520	9520	9520	0
353	20240703	141600	468855520	9520	9520	9520	9520	500
354	20240703	141500	464095520	9520	9510	9520	9510	283
355	20240703	141400	461403190	9510	9520	9520	9510	33
356	20240703	141300	461089290	9520	9520	9520	9520	0
357	20240703	141200	461089290	9520	9520	9520	9520	358
358	20240703	141100	457681130	9520	9520	9520	9520	776
359	20240703	141000	450293610	9520	9520	9520	9520	1975
360	20240703	140900	431491610	9530	9530	9530	9530	330
361	20240703	140800	428346710	9530	9530	9530	9530	0
362	20240703	140700	428346710	9530	9530	9530	9530	914
363	20240703	140600	419636290	9530	9530	9530	9530	0
364	20240703	140500	419636290	9530	9530	9530	9530	0
365	20240703	140400	419636290	9530	9530	9530	9530	500
366	20240703	140300	414871290	9530	9530	9530	9530	0
367	20240703	140200	414871290	9530	9530	9530	9530	11
368	20240703	140100	414766460	9530	9530	9530	9530	0
369	20240703	140000	414766460	9530	9530	9530	9530	0
370	20240703	135900	414766460	9530	9530	9530	9530	0
371	20240703	135800	414766460	9530	9540	9540	9530	120
372	20240703	135700	413622430	9550	9550	9550	9550	1
373	20240703	135600	413612880	9530	9530	9530	9530	0
374	20240703	135500	413612880	9530	9530	9530	9530	1
375	20240703	135400	413603350	9550	9550	9550	9550	11
376	20240703	135300	413498300	9540	9540	9540	9540	10
377	20240703	135200	413402900	9540	9540	9540	9540	0
378	20240703	135100	413402900	9540	9540	9540	9540	10
379	20240703	135000	413307500	9560	9560	9560	9560	0
380	20240703	134900	413307500	9560	9560	9560	9560	1
381	20240703	134800	413297940	9560	9560	9560	9560	0
382	20240703	134700	413297940	9560	9560	9560	9560	0
383	20240703	134600	413297940	9560	9540	9560	9540	1000
384	20240703	134500	403743070	9540	9540	9540	9540	8
385	20240703	134400	403666750	9530	9530	9530	9530	8
386	20240703	134300	403590510	9530	9530	9530	9530	493
387	20240703	134200	398892220	9540	9540	9540	9540	73
388	20240703	134100	398195800	9550	9550	9550	9550	0
389	20240703	134000	398195800	9550	9550	9550	9550	50
390	20240703	133900	397718300	9540	9540	9540	9540	0
391	20240703	133800	397718300	9540	9540	9540	9540	0
392	20240703	133700	397718300	9540	9540	9540	9540	0
393	20240703	133600	397718300	9540	9540	9540	9540	0
394	20240703	133500	397718300	9540	9540	9540	9540	0
395	20240703	133400	397718300	9540	9540	9540	9540	0
396	20240703	133300	397718300	9540	9540	9540	9540	10
397	20240703	133200	397622900	9540	9540	9540	9540	5
398	20240703	133100	397575200	9550	9550	9550	9550	33
399	20240703	133000	397260050	9550	9550	9550	9550	500
400	20240703	132900	392485050	9540	9540	9540	9540	0
401	20240703	132800	392485050	9540	9540	9540	9540	99
402	20240703	132700	391540590	9540	9540	9540	9540	5
403	20240703	132600	391492890	9560	9560	9560	9560	0
404	20240703	132500	391492890	9560	9560	9560	9560	0
405	20240703	132400	391492890	9560	9560	9560	9560	0
406	20240703	132300	391492890	9560	9560	9560	9560	0
407	20240703	132200	391492890	9560	9560	9560	9560	0
408	20240703	132100	391492890	9560	9560	9560	9560	0
409	20240703	132000	391492890	9560	9560	9560	9560	0
410	20240703	131900	391492890	9560	9560	9560	9560	0
411	20240703	131800	391492890	9560	9560	9560	9560	0
412	20240703	131700	391492890	9560	9560	9560	9560	0
413	20240703	131600	391492890	9560	9560	9560	9560	0
414	20240703	131500	391492890	9560	9540	9560	9540	3
415	20240703	131400	391464230	9560	9560	9560	9560	1
416	20240703	131300	391454670	9540	9540	9540	9540	928
417	20240703	131200	382601550	9560	9560	9560	9560	0
418	20240703	131100	382601550	9560	9560	9560	9560	0
419	20240703	131000	382601550	9560	9550	9560	9550	7
420	20240703	130900	382534680	9550	9550	9550	9550	0
421	20240703	130800	382534680	9550	9550	9550	9550	0
422	20240703	130700	382534680	9550	9550	9550	9550	0
423	20240703	130600	382534680	9550	9560	9560	9550	674
424	20240703	130500	376091270	9560	9560	9560	9560	0
425	20240703	130400	376091270	9560	9560	9560	9560	3
426	20240703	130300	376062590	9550	9550	9550	9550	14
427	20240703	130200	375928890	9550	9550	9550	9550	15
428	20240703	130100	375785640	9540	9540	9540	9540	0
429	20240703	130000	375785640	9540	9540	9540	9540	0
430	20240703	125900	375785640	9540	9540	9540	9540	0
431	20240703	125800	375785640	9540	9540	9540	9540	0
432	20240703	125700	375785640	9540	9540	9540	9540	0
433	20240703	125600	375785640	9540	9540	9540	9540	0
434	20240703	125500	375785640	9540	9540	9540	9540	2
435	20240703	125400	375766560	9530	9530	9530	9530	0
436	20240703	125300	375766560	9530	9530	9530	9530	0
437	20240703	125200	375766560	9530	9530	9530	9530	40
438	20240703	125100	375385360	9530	9530	9530	9530	0
439	20240703	125000	375385360	9530	9530	9530	9530	451
440	20240703	124900	371087330	9540	9540	9540	9540	0
441	20240703	124800	371087330	9540	9540	9540	9540	0
442	20240703	124700	371087330	9540	9540	9540	9540	0
443	20240703	124600	371087330	9540	9540	9540	9540	0
444	20240703	124500	371087330	9540	9540	9540	9540	1
445	20240703	124400	371077790	9540	9540	9540	9540	235
446	20240703	124300	368835890	9560	9560	9560	9560	1
447	20240703	124200	368826330	9540	9540	9540	9540	0
448	20240703	124100	368826330	9540	9540	9540	9540	0
449	20240703	124000	368826330	9540	9540	9540	9540	0
450	20240703	123900	368826330	9540	9540	9540	9540	0
451	20240703	123800	368826330	9540	9540	9540	9540	0
452	20240703	123700	368826330	9540	9540	9540	9540	12
453	20240703	123600	368711850	9560	9560	9560	9560	0
454	20240703	123500	368711850	9560	9560	9560	9560	10
455	20240703	123400	368616250	9560	9560	9560	9560	2
456	20240703	123300	368597130	9550	9550	9550	9550	38
457	20240703	123200	368234230	9550	9550	9550	9550	12
458	20240703	123100	368119630	9550	9550	9550	9550	0
459	20240703	123000	368119630	9550	9550	9550	9550	0
460	20240703	122900	368119630	9550	9550	9550	9550	0
461	20240703	122800	368119630	9550	9570	9570	9550	100
462	20240703	122700	367163230	9570	9570	9570	9570	20
463	20240703	122600	366971830	9570	9570	9570	9570	0
464	20240703	122500	366971830	9570	9570	9570	9570	0
465	20240703	122400	366971830	9570	9570	9570	9570	0
466	20240703	122300	366971830	9570	9570	9570	9570	0
467	20240703	122200	366971830	9570	9570	9570	9570	0
468	20240703	122100	366971830	9570	9570	9570	9570	0
469	20240703	122000	366971830	9570	9570	9570	9570	0
470	20240703	121900	366971830	9570	9570	9570	9570	0
471	20240703	121800	366971830	9570	9570	9570	9570	0
472	20240703	121700	366971830	9570	9570	9570	9570	0
473	20240703	121600	366971830	9570	9570	9570	9570	0
474	20240703	121500	366971830	9570	9570	9570	9570	20
475	20240703	121400	366780430	9570	9540	9570	9520	480
476	20240703	121300	362206160	9560	9560	9560	9560	0
477	20240703	121200	362206160	9560	9560	9560	9560	10
478	20240703	121100	362110560	9560	9560	9560	9560	16
479	20240703	121000	361957600	9560	9560	9560	9560	0
480	20240703	120900	361957600	9560	9560	9560	9560	10
481	20240703	120800	361862000	9560	9560	9560	9560	0
482	20240703	120700	361862000	9560	9560	9560	9560	0
483	20240703	120600	361862000	9560	9560	9560	9560	0
484	20240703	120500	361862000	9560	9560	9560	9560	0
485	20240703	120400	361862000	9560	9560	9560	9560	0
486	20240703	120300	361862000	9560	9560	9560	9560	1
487	20240703	120200	361852440	9560	9560	9560	9560	0
488	20240703	120100	361852440	9560	9560	9560	9560	0
489	20240703	120000	361852440	9560	9560	9560	9560	0
490	20240703	115900	361852440	9560	9560	9560	9560	0
491	20240703	115800	361852440	9560	9560	9560	9560	0
492	20240703	115700	361852440	9560	9560	9560	9560	1
493	20240703	115600	361842880	9540	9540	9540	9540	15
494	20240703	115500	361699780	9540	9540	9540	9540	2
495	20240703	115400	361680700	9550	9550	9550	9550	0
496	20240703	115300	361680700	9550	9550	9550	9550	200
497	20240703	115200	359770700	9550	9550	9550	9550	0
498	20240703	115100	359770700	9550	9550	9550	9550	0
499	20240703	115000	359770700	9550	9550	9550	9550	0
500	20240703	114900	359770700	9550	9550	9550	9550	0
501	20240703	114800	359770700	9550	9550	9550	9550	50
502	20240703	114700	359293200	9560	9560	9560	9560	0
503	20240703	114600	359293200	9560	9560	9560	9560	0
504	20240703	114500	359293200	9560	9560	9560	9560	0
505	20240703	114400	359293200	9560	9560	9560	9560	0
506	20240703	114300	359293200	9560	9560	9560	9560	0
507	20240703	114200	359293200	9560	9560	9560	9560	3
508	20240703	114100	359264520	9570	9570	9570	9570	12
509	20240703	114000	359149680	9550	9550	9550	9550	0
510	20240703	113900	359149680	9550	9550	9550	9550	3
511	20240703	113800	359121030	9540	9540	9550	9540	387
512	20240703	113700	355429030	9540	9540	9540	9540	11
513	20240703	113600	355324090	9540	9540	9540	9540	0
514	20240703	113500	355324090	9540	9540	9540	9540	0
515	20240703	113400	355324090	9540	9550	9550	9540	216
516	20240703	113300	353263440	9560	9560	9560	9560	1
517	20240703	113200	353253880	9540	9540	9540	9540	0
518	20240703	113100	353253880	9540	9540	9540	9540	0
519	20240703	113000	353253880	9540	9540	9540	9540	0
520	20240703	112900	353253880	9540	9540	9540	9540	0
521	20240703	112800	353253880	9540	9540	9540	9540	1
522	20240703	112700	353244340	9570	9570	9570	9570	1
523	20240703	112600	353234770	9550	9550	9550	9550	94
524	20240703	112500	352337070	9570	9570	9570	9570	0
525	20240703	112400	352337070	9570	9570	9570	9570	0
526	20240703	112300	352337070	9570	9570	9570	9570	0
527	20240703	112200	352337070	9570	9570	9570	9570	3
528	20240703	112100	352308360	9570	9570	9570	9570	1
529	20240703	112000	352298790	9570	9570	9570	9570	10
530	20240703	111900	352203090	9570	9570	9570	9570	0
531	20240703	111800	352203090	9570	9570	9570	9570	10
532	20240703	111700	352107390	9570	9570	9570	9570	10
533	20240703	111600	352011690	9570	9570	9600	9570	519
534	20240703	111500	347038940	9570	9560	9570	9560	6
535	20240703	111400	346981570	9530	9530	9530	9530	0
536	20240703	111300	346981570	9530	9530	9530	9530	0
537	20240703	111200	346981570	9530	9530	9530	9530	0
538	20240703	111100	346981570	9530	9530	9530	9530	0
539	20240703	111000	346981570	9530	9530	9530	9530	0
540	20240703	110900	346981570	9530	9530	9530	9530	0
541	20240703	110800	346981570	9530	9530	9530	9530	0
542	20240703	110700	346981570	9530	9530	9530	9530	0
543	20240703	110600	346981570	9530	9530	9530	9530	0
544	20240703	110500	346981570	9530	9530	9530	9530	0
545	20240703	110400	346981570	9530	9530	9530	9530	50
546	20240703	110300	346505070	9530	9530	9530	9530	0
547	20240703	110200	346505070	9530	9530	9530	9530	0
548	20240703	110100	346505070	9530	9530	9530	9530	0
549	20240703	110000	346505070	9530	9530	9530	9530	4518
550	20240703	105900	303448530	9530	9550	9550	9530	8482
551	20240703	105800	222594530	9550	9550	9550	9550	1554
552	20240703	105700	207753830	9550	9560	9560	9550	99
553	20240703	105600	206808370	9570	9580	9580	9570	2
554	20240703	105500	206789220	9550	9550	9550	9550	1
555	20240703	105400	206779670	9600	9600	9600	9600	3
556	20240703	105300	206750870	9550	9550	9550	9550	945
557	20240703	105200	197726120	9550	9550	9550	9550	0
558	20240703	105100	197726120	9550	9550	9550	9550	51
559	20240703	105000	197239070	9550	9550	9550	9550	15
560	20240703	104900	197095820	9600	9600	9600	9600	5
561	20240703	104800	197047820	9600	9560	9600	9560	33
562	20240703	104700	196731940	9560	9560	9560	9560	58
563	20240703	104600	196177460	9580	9580	9580	9580	0
564	20240703	104500	196177460	9580	9580	9580	9580	500
565	20240703	104400	191387460	9590	9590	9590	9590	4
566	20240703	104300	191349100	9590	9590	9590	9590	0
567	20240703	104200	191349100	9590	9590	9590	9590	2
568	20240703	104100	191329920	9590	9590	9590	9590	200
569	20240703	104000	189411920	9600	9600	9600	9600	0
570	20240703	103900	189411920	9600	9600	9600	9600	0
571	20240703	103800	189411920	9600	9600	9600	9600	11
572	20240703	103700	189306320	9610	9610	9610	9610	0
573	20240703	103600	189306320	9610	9610	9610	9610	1
574	20240703	103500	189296710	9550	9550	9550	9550	0
575	20240703	103400	189296710	9550	9550	9550	9550	0
576	20240703	103300	189296710	9550	9550	9550	9550	4
577	20240703	103200	189258510	9550	9550	9550	9550	0
578	20240703	103100	189258510	9550	9550	9550	9550	4
579	20240703	103000	189220310	9550	9560	9560	9550	691
580	20240703	102900	182614810	9620	9620	9620	9620	0
581	20240703	102800	182614810	9620	9620	9620	9620	0
582	20240703	102700	182614810	9620	9560	9620	9560	50
583	20240703	102600	182136220	9570	9570	9570	9570	516
584	20240703	102500	177198100	9580	9580	9590	9580	94
585	20240703	102400	176297380	9580	9580	9580	9580	31
586	20240703	102300	176000400	9580	9580	9580	9580	20
587	20240703	102200	175808800	9620	9620	9620	9620	0
588	20240703	102100	175808800	9620	9580	9620	9580	596
589	20240703	102000	170095280	9610	9610	9610	9610	0
590	20240703	101900	170095280	9610	9590	9610	9590	22
591	20240703	101800	169884280	9620	9620	9620	9620	0
592	20240703	101700	169884280	9620	9620	9620	9620	0
593	20240703	101600	169884280	9620	9620	9620	9620	1
594	20240703	101500	169874660	9620	9610	9620	9590	315
595	20240703	101400	166851850	9620	9620	9620	9620	0
596	20240703	101300	166851850	9620	9590	9620	9590	492
597	20240703	101200	162130570	9590	9590	9590	9590	0
598	20240703	101100	162130570	9590	9630	9630	9590	8
599	20240703	101000	162053770	9620	9600	9620	9600	332
600	20240703	100900	158865230	9630	9630	9630	9630	0
601	20240703	100800	158865230	9630	9630	9630	9630	0
602	20240703	100700	158865230	9630	9630	9630	9630	0
603	20240703	100600	158865230	9630	9630	9630	9630	0
604	20240703	100500	158865230	9630	9610	9630	9590	2543
605	20240703	100400	134436460	9630	9630	9630	9630	0
606	20240703	100300	134436460	9630	9630	9630	9630	1
607	20240703	100200	134426830	9630	9630	9630	9630	30
608	20240703	100100	134137930	9630	9630	9630	9630	0
609	20240703	100000	134137930	9630	9630	9630	9630	0
610	20240703	095900	134137930	9630	9630	9630	9630	1
611	20240703	095800	134128300	9640	9640	9640	9640	0
612	20240703	095700	134128300	9640	9640	9640	9640	0
613	20240703	095600	134128300	9640	9640	9640	9640	0
614	20240703	095500	134128300	9640	9610	9640	9610	272
615	20240703	095400	131508800	9640	9640	9640	9640	1
616	20240703	095300	131499160	9640	9610	9640	9610	165
617	20240703	095200	129912220	9640	9640	9640	9640	0
618	20240703	095100	129912220	9640	9610	9640	9610	238
619	20240703	095000	127623600	9640	9640	9640	9640	0
620	20240703	094900	127623600	9640	9640	9640	9620	185
621	20240703	094800	125843860	9630	9630	9630	9630	3
622	20240703	094700	125814970	9630	9630	9630	9630	38
623	20240703	094600	125449030	9650	9630	9650	9620	1430
624	20240703	094500	111684010	9650	9630	9650	9630	26
625	20240703	094400	111433510	9650	9650	9650	9620	32
626	20240703	094300	111125250	9620	9620	9620	9620	2
627	20240703	094200	111106010	9660	9660	9660	9660	157
628	20240703	094100	109589390	9650	9650	9650	9650	1471
629	20240703	094000	95394240	9660	9660	9660	9660	0
630	20240703	093900	95394240	9660	9660	9660	9660	0
631	20240703	093800	95394240	9660	9660	9660	9660	0
632	20240703	093700	95394240	9660	9630	9660	9630	95
633	20240703	093600	94477890	9630	9630	9630	9630	155
634	20240703	093500	92985240	9640	9640	9640	9640	50
635	20240703	093400	92503240	9640	9640	9640	9640	1
636	20240703	093300	92493600	9640	9640	9640	9640	0
637	20240703	093200	92493600	9640	9640	9640	9640	0
638	20240703	093100	92493600	9640	9640	9640	9640	100
639	20240703	093000	91529600	9650	9620	9650	9620	224
640	20240703	092900	89374540	9660	9660	9660	9660	0
641	20240703	092800	89374540	9660	9660	9660	9660	25
642	20240703	092700	89133040	9660	9660	9660	9660	0
643	20240703	092600	89133040	9660	9660	9660	9660	0
644	20240703	092500	89133040	9660	9610	9660	9610	317
645	20240703	092400	86081270	9660	9610	9660	9610	10
646	20240703	092300	85984720	9660	9660	9660	9660	140
647	20240703	092200	84632320	9660	9610	9660	9610	2695
648	20240703	092100	58722170	9610	9660	9660	9610	4
649	20240703	092000	58683580	9610	9610	9660	9610	36
650	20240703	091900	58337370	9670	9670	9670	9650	141
651	20240703	091800	56976480	9670	9670	9670	9670	0
652	20240703	091700	56976480	9670	9610	9670	9600	383
653	20240703	091600	53292530	9610	9610	9640	9600	666
654	20240703	091500	46889910	9640	9650	9650	9640	101
655	20240703	091400	45916260	9610	9620	9650	9610	457
656	20240703	091300	41518160	9660	9620	9660	9620	426
657	20240703	091200	37405240	9600	9600	9600	9600	0
658	20240703	091100	37405240	9600	9600	9600	9600	0
659	20240703	091000	37405240	9600	9600	9660	9600	59
660	20240703	090900	36835480	9680	9670	9690	9670	973
661	20240703	090800	27415340	9590	9680	9680	9590	14
662	20240703	090700	27279910	9680	9630	9680	9560	341
663	20240703	090600	23992980	9630	9630	9630	9630	0
664	20240703	090500	23992980	9630	9540	9630	9540	63
665	20240703	090400	23391780	9530	9560	9630	9530	213
666	20240703	090300	21357230	9560	9630	9630	9560	171
667	20240703	090200	19710570	9640	9660	9660	9640	126
668	20240703	090100	18493510	9660	9570	9680	9560	322
669	20240703	090000	15395630	9560	9510	9560	9510	1616