KissMeData/234690/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	205800	891439540	9200	9200	9200	9200	2848
3	20240703	205700	891439540	9200	9200	9200	9200	0
4	20240703	205600	891439540	9200	9200	9200	9200	0
5	20240703	205500	891439540	9200	9200	9200	9200	0
6	20240703	205400	891439540	9200	9200	9200	9200	0
7	20240703	205300	891439540	9200	9200	9200	9200	0
8	20240703	205200	891439540	9200	9200	9200	9200	0
9	20240703	205100	891439540	9200	9200	9200	9200	0
10	20240703	205000	891439540	9200	9200	9200	9200	0
11	20240703	204900	891439540	9200	9200	9200	9200	0
12	20240703	204800	891439540	9200	9200	9200	9200	0
13	20240703	204700	891439540	9200	9200	9200	9200	0
14	20240703	204600	891439540	9200	9200	9200	9200	0
15	20240703	204500	891439540	9200	9200	9200	9200	0
16	20240703	204400	891439540	9200	9200	9200	9200	0
17	20240703	204300	891439540	9200	9200	9200	9200	0
18	20240703	204200	891439540	9200	9200	9200	9200	0
19	20240703	204100	891439540	9200	9200	9200	9200	0
20	20240703	204000	891439540	9200	9200	9200	9200	0
21	20240703	203900	891439540	9200	9200	9200	9200	0
22	20240703	203800	891439540	9200	9200	9200	9200	0
23	20240703	203700	891439540	9200	9200	9200	9200	0
24	20240703	203600	891439540	9200	9200	9200	9200	0
25	20240703	203500	891439540	9200	9200	9200	9200	0
26	20240703	203400	891439540	9200	9200	9200	9200	0
27	20240703	203300	891439540	9200	9200	9200	9200	0
28	20240703	203200	891439540	9200	9200	9200	9200	0
29	20240703	203100	891439540	9200	9200	9200	9200	0
30	20240703	203000	891439540	9200	9200	9200	9200	0
31	20240703	202900	891439540	9200	9200	9200	9200	0
32	20240703	202800	891439540	9200	9200	9200	9200	2848
33	20240703	202700	891439540	9200	9200	9200	9200	0
34	20240703	202600	891439540	9200	9200	9200	9200	0
35	20240703	202500	891439540	9200	9200	9200	9200	0
36	20240703	202400	891439540	9200	9200	9200	9200	0
37	20240703	202300	891439540	9200	9200	9200	9200	0
38	20240703	202200	891439540	9200	9200	9200	9200	0
39	20240703	202100	891439540	9200	9200	9200	9200	0
40	20240703	202000	891439540	9200	9200	9200	9200	0
41	20240703	201900	891439540	9200	9200	9200	9200	0
42	20240703	201800	891439540	9200	9200	9200	9200	0
43	20240703	201700	891439540	9200	9200	9200	9200	0
44	20240703	201600	891439540	9200	9200	9200	9200	0
45	20240703	201500	891439540	9200	9200	9200	9200	0
46	20240703	201400	891439540	9200	9200	9200	9200	0
47	20240703	201300	891439540	9200	9200	9200	9200	0
48	20240703	201200	891439540	9200	9200	9200	9200	0
49	20240703	201100	891439540	9200	9200	9200	9200	0
50	20240703	201000	891439540	9200	9200	9200	9200	0
51	20240703	200900	891439540	9200	9200	9200	9200	0
52	20240703	200800	891439540	9200	9200	9200	9200	0
53	20240703	200700	891439540	9200	9200	9200	9200	0
54	20240703	200600	891439540	9200	9200	9200	9200	0
55	20240703	200500	891439540	9200	9200	9200	9200	0
56	20240703	200400	891439540	9200	9200	9200	9200	0
57	20240703	200300	891439540	9200	9200	9200	9200	0
58	20240703	200200	891439540	9200	9200	9200	9200	0
59	20240703	200100	891439540	9200	9200	9200	9200	0
60	20240703	200000	891439540	9200	9200	9200	9200	0
61	20240703	195900	891439540	9200	9200	9200	9200	0
62	20240703	195800	891439540	9200	9200	9200	9200	2848
63	20240703	195700	891439540	9200	9200	9200	9200	0
64	20240703	195600	891439540	9200	9200	9200	9200	0
65	20240703	195500	891439540	9200	9200	9200	9200	0
66	20240703	195400	891439540	9200	9200	9200	9200	0
67	20240703	195300	891439540	9200	9200	9200	9200	0
68	20240703	195200	891439540	9200	9200	9200	9200	0
69	20240703	195100	891439540	9200	9200	9200	9200	0
70	20240703	195000	891439540	9200	9200	9200	9200	0
71	20240703	194900	891439540	9200	9200	9200	9200	0
72	20240703	194800	891439540	9200	9200	9200	9200	0
73	20240703	194700	891439540	9200	9200	9200	9200	0
74	20240703	194600	891439540	9200	9200	9200	9200	0
75	20240703	194500	891439540	9200	9200	9200	9200	0
76	20240703	194400	891439540	9200	9200	9200	9200	0
77	20240703	194300	891439540	9200	9200	9200	9200	0
78	20240703	194200	891439540	9200	9200	9200	9200	0
79	20240703	194100	891439540	9200	9200	9200	9200	0
80	20240703	194000	891439540	9200	9200	9200	9200	0
81	20240703	193900	891439540	9200	9200	9200	9200	0
82	20240703	193800	891439540	9200	9200	9200	9200	0
83	20240703	193700	891439540	9200	9200	9200	9200	0
84	20240703	193600	891439540	9200	9200	9200	9200	0
85	20240703	193500	891439540	9200	9200	9200	9200	0
86	20240703	193400	891439540	9200	9200	9200	9200	0
87	20240703	193300	891439540	9200	9200	9200	9200	0
88	20240703	193200	891439540	9200	9200	9200	9200	0
89	20240703	193100	891439540	9200	9200	9200	9200	0
90	20240703	193000	891439540	9200	9200	9200	9200	0
91	20240703	192900	891439540	9200	9200	9200	9200	0
92	20240703	192800	891439540	9200	9200	9200	9200	2848
93	20240703	192700	891439540	9200	9200	9200	9200	0
94	20240703	192600	891439540	9200	9200	9200	9200	0
95	20240703	192500	891439540	9200	9200	9200	9200	0
96	20240703	192400	891439540	9200	9200	9200	9200	0
97	20240703	192300	891439540	9200	9200	9200	9200	0
98	20240703	192200	891439540	9200	9200	9200	9200	0
99	20240703	192100	891439540	9200	9200	9200	9200	0
100	20240703	192000	891439540	9200	9200	9200	9200	0
101	20240703	191900	891439540	9200	9200	9200	9200	0
102	20240703	191800	891439540	9200	9200	9200	9200	0
103	20240703	191700	891439540	9200	9200	9200	9200	0
104	20240703	191600	891439540	9200	9200	9200	9200	0
105	20240703	191500	891439540	9200	9200	9200	9200	0
106	20240703	191400	891439540	9200	9200	9200	9200	0
107	20240703	191300	891439540	9200	9200	9200	9200	0
108	20240703	191200	891439540	9200	9200	9200	9200	0
109	20240703	191100	891439540	9200	9200	9200	9200	0
110	20240703	191000	891439540	9200	9200	9200	9200	0
111	20240703	190900	891439540	9200	9200	9200	9200	0
112	20240703	190800	891439540	9200	9200	9200	9200	0
113	20240703	190700	891439540	9200	9200	9200	9200	0
114	20240703	190600	891439540	9200	9200	9200	9200	0
115	20240703	190500	891439540	9200	9200	9200	9200	0
116	20240703	190400	891439540	9200	9200	9200	9200	0
117	20240703	190300	891439540	9200	9200	9200	9200	0
118	20240703	190200	891439540	9200	9200	9200	9200	0
119	20240703	190100	891439540	9200	9200	9200	9200	0
120	20240703	190000	891439540	9200	9200	9200	9200	0
121	20240703	185900	891439540	9200	9200	9200	9200	0
122	20240703	185800	891439540	9200	9200	9200	9200	2848
123	20240703	185700	891439540	9200	9200	9200	9200	0
124	20240703	185600	891439540	9200	9200	9200	9200	0
125	20240703	185500	891439540	9200	9200	9200	9200	0
126	20240703	185400	891439540	9200	9200	9200	9200	0
127	20240703	185300	891439540	9200	9200	9200	9200	0
128	20240703	185200	891439540	9200	9200	9200	9200	0
129	20240703	185100	891439540	9200	9200	9200	9200	0
130	20240703	185000	891439540	9200	9200	9200	9200	0
131	20240703	184900	891439540	9200	9200	9200	9200	0
132	20240703	184800	891439540	9200	9200	9200	9200	0
133	20240703	184700	891439540	9200	9200	9200	9200	0
134	20240703	184600	891439540	9200	9200	9200	9200	0
135	20240703	184500	891439540	9200	9200	9200	9200	0
136	20240703	184400	891439540	9200	9200	9200	9200	0
137	20240703	184300	891439540	9200	9200	9200	9200	0
138	20240703	184200	891439540	9200	9200	9200	9200	0
139	20240703	184100	891439540	9200	9200	9200	9200	0
140	20240703	184000	891439540	9200	9200	9200	9200	0
141	20240703	183900	891439540	9200	9200	9200	9200	0
142	20240703	183800	891439540	9200	9200	9200	9200	0
143	20240703	183700	891439540	9200	9200	9200	9200	0
144	20240703	183600	891439540	9200	9200	9200	9200	0
145	20240703	183500	891439540	9200	9200	9200	9200	0
146	20240703	183400	891439540	9200	9200	9200	9200	0
147	20240703	183300	891439540	9200	9200	9200	9200	0
148	20240703	183200	891439540	9200	9200	9200	9200	0
149	20240703	183100	891439540	9200	9200	9200	9200	0
150	20240703	183000	891439540	9200	9200	9200	9200	0
151	20240703	182900	891439540	9200	9200	9200	9200	0
152	20240703	182800	891439540	9200	9200	9200	9200	2848
153	20240703	182700	891439540	9200	9200	9200	9200	0
154	20240703	182600	891439540	9200	9200	9200	9200	0
155	20240703	182500	891439540	9200	9200	9200	9200	0
156	20240703	182400	891439540	9200	9200	9200	9200	0
157	20240703	182300	891439540	9200	9200	9200	9200	0
158	20240703	182200	891439540	9200	9200	9200	9200	0
159	20240703	182100	891439540	9200	9200	9200	9200	0
160	20240703	182000	891439540	9200	9200	9200	9200	0
161	20240703	181900	891439540	9200	9200	9200	9200	0
162	20240703	181800	891439540	9200	9200	9200	9200	0
163	20240703	181700	891439540	9200	9200	9200	9200	0
164	20240703	181600	891439540	9200	9200	9200	9200	0
165	20240703	181500	891439540	9200	9200	9200	9200	0
166	20240703	181400	891439540	9200	9200	9200	9200	0
167	20240703	181300	891439540	9200	9200	9200	9200	0
168	20240703	181200	891439540	9200	9200	9200	9200	0
169	20240703	181100	891439540	9200	9200	9200	9200	0
170	20240703	181000	891439540	9200	9200	9200	9200	0
171	20240703	180900	891439540	9200	9200	9200	9200	0
172	20240703	180800	891439540	9200	9200	9200	9200	0
173	20240703	180700	891439540	9200	9200	9200	9200	0
174	20240703	180600	891439540	9200	9200	9200	9200	0
175	20240703	180500	891439540	9200	9200	9200	9200	0
176	20240703	180400	891439540	9200	9200	9200	9200	0
177	20240703	180300	891439540	9200	9200	9200	9200	0
178	20240703	180200	891439540	9200	9200	9200	9200	0
179	20240703	180100	891439540	9200	9200	9200	9200	0
180	20240703	180000	891439540	9200	9200	9200	9200	0
181	20240703	175900	891439540	9200	9200	9200	9200	0
182	20240703	175800	891439540	9200	9200	9200	9200	2848
183	20240703	175700	891439540	9200	9200	9200	9200	0
184	20240703	175600	891439540	9200	9200	9200	9200	0
185	20240703	175500	891439540	9200	9200	9200	9200	0
186	20240703	175400	891439540	9200	9200	9200	9200	0
187	20240703	175300	891439540	9200	9200	9200	9200	0
188	20240703	175200	891439540	9200	9200	9200	9200	0
189	20240703	175100	891439540	9200	9200	9200	9200	0
190	20240703	175000	891439540	9200	9200	9200	9200	0
191	20240703	174900	891439540	9200	9200	9200	9200	0
192	20240703	174800	891439540	9200	9200	9200	9200	0
193	20240703	174700	891439540	9200	9200	9200	9200	0
194	20240703	174600	891439540	9200	9200	9200	9200	0
195	20240703	174500	891439540	9200	9200	9200	9200	0
196	20240703	174400	891439540	9200	9200	9200	9200	0
197	20240703	174300	891439540	9200	9200	9200	9200	0
198	20240703	174200	891439540	9200	9200	9200	9200	0
199	20240703	174100	891439540	9200	9200	9200	9200	0
200	20240703	174000	891439540	9200	9200	9200	9200	0
201	20240703	173900	891439540	9200	9200	9200	9200	0
202	20240703	173800	891439540	9200	9200	9200	9200	0
203	20240703	173700	891439540	9200	9200	9200	9200	0
204	20240703	173600	891439540	9200	9200	9200	9200	0
205	20240703	173500	891439540	9200	9200	9200	9200	0
206	20240703	173400	891439540	9200	9200	9200	9200	0
207	20240703	173300	891439540	9200	9200	9200	9200	0
208	20240703	173200	891439540	9200	9200	9200	9200	0
209	20240703	173100	891439540	9200	9200	9200	9200	0
210	20240703	173000	891439540	9200	9200	9200	9200	0
211	20240703	172900	891439540	9200	9200	9200	9200	0
212	20240703	172800	891439540	9200	9200	9200	9200	2848
213	20240703	172700	891439540	9200	9200	9200	9200	0
214	20240703	172600	891439540	9200	9200	9200	9200	0
215	20240703	172500	891439540	9200	9200	9200	9200	0
216	20240703	172400	891439540	9200	9200	9200	9200	0
217	20240703	172300	891439540	9200	9200	9200	9200	0
218	20240703	172200	891439540	9200	9200	9200	9200	0
219	20240703	172100	891439540	9200	9200	9200	9200	0
220	20240703	172000	891439540	9200	9200	9200	9200	0
221	20240703	171900	891439540	9200	9200	9200	9200	0
222	20240703	171800	891439540	9200	9200	9200	9200	0
223	20240703	171700	891439540	9200	9200	9200	9200	0
224	20240703	171600	891439540	9200	9200	9200	9200	0
225	20240703	171500	891439540	9200	9200	9200	9200	0
226	20240703	171400	891439540	9200	9200	9200	9200	0
227	20240703	171300	891439540	9200	9200	9200	9200	0
228	20240703	171200	891439540	9200	9200	9200	9200	0
229	20240703	171100	891439540	9200	9200	9200	9200	0
230	20240703	171000	891439540	9200	9200	9200	9200	0
231	20240703	170900	891439540	9200	9200	9200	9200	0
232	20240703	170800	891439540	9200	9200	9200	9200	0
233	20240703	170700	891439540	9200	9200	9200	9200	0
234	20240703	170600	891439540	9200	9200	9200	9200	0
235	20240703	170500	891439540	9200	9200	9200	9200	0
236	20240703	170400	891439540	9200	9200	9200	9200	0
237	20240703	170300	891439540	9200	9200	9200	9200	0
238	20240703	170200	891439540	9200	9200	9200	9200	0
239	20240703	170100	891439540	9200	9200	9200	9200	0
240	20240703	170000	891439540	9200	9200	9200	9200	0
241	20240703	165900	891439540	9200	9200	9200	9200	0
242	20240703	165800	891439540	9200	9200	9200	9200	2848
243	20240703	165700	891439540	9200	9200	9200	9200	0
244	20240703	165600	891439540	9200	9200	9200	9200	0
245	20240703	165500	891439540	9200	9200	9200	9200	0
246	20240703	165400	891439540	9200	9200	9200	9200	0
247	20240703	165300	891439540	9200	9200	9200	9200	0
248	20240703	165200	891439540	9200	9200	9200	9200	0
249	20240703	165100	891439540	9200	9200	9200	9200	0
250	20240703	165000	891439540	9200	9200	9200	9200	0
251	20240703	164900	891439540	9200	9200	9200	9200	0
252	20240703	164800	891439540	9200	9200	9200	9200	0
253	20240703	164700	891439540	9200	9200	9200	9200	0
254	20240703	164600	891439540	9200	9200	9200	9200	0
255	20240703	164500	891439540	9200	9200	9200	9200	0
256	20240703	164400	891439540	9200	9200	9200	9200	0
257	20240703	164300	891439540	9200	9200	9200	9200	0
258	20240703	164200	891439540	9200	9200	9200	9200	0
259	20240703	164100	891439540	9200	9200	9200	9200	0
260	20240703	164000	891439540	9200	9200	9200	9200	0
261	20240703	163900	891439540	9200	9200	9200	9200	0
262	20240703	163800	891439540	9200	9200	9200	9200	0
263	20240703	163700	891439540	9200	9200	9200	9200	0
264	20240703	163600	891439540	9200	9200	9200	9200	0
265	20240703	163500	891439540	9200	9200	9200	9200	0
266	20240703	163400	891439540	9200	9200	9200	9200	0
267	20240703	163300	891439540	9200	9200	9200	9200	0
268	20240703	163200	891439540	9200	9200	9200	9200	0
269	20240703	163100	891439540	9200	9200	9200	9200	0
270	20240703	163000	891439540	9200	9200	9200	9200	0
271	20240703	162900	891439540	9200	9200	9200	9200	0
272	20240703	162800	891439540	9200	9200	9200	9200	2848
273	20240703	162700	891439540	9200	9200	9200	9200	0
274	20240703	162600	891439540	9200	9200	9200	9200	0
275	20240703	162500	891439540	9200	9200	9200	9200	0
276	20240703	162400	891439540	9200	9200	9200	9200	0
277	20240703	162300	891439540	9200	9200	9200	9200	0
278	20240703	162200	891439540	9200	9200	9200	9200	0
279	20240703	162100	891439540	9200	9200	9200	9200	0
280	20240703	162000	891439540	9200	9200	9200	9200	0
281	20240703	161900	891439540	9200	9200	9200	9200	0
282	20240703	161800	891439540	9200	9200	9200	9200	0
283	20240703	161700	891439540	9200	9200	9200	9200	0
284	20240703	161600	891439540	9200	9200	9200	9200	0
285	20240703	161500	891439540	9200	9200	9200	9200	0
286	20240703	161400	891439540	9200	9200	9200	9200	0
287	20240703	161300	891439540	9200	9200	9200	9200	0
288	20240703	161200	891439540	9200	9200	9200	9200	0
289	20240703	161100	891439540	9200	9200	9200	9200	0
290	20240703	161000	891439540	9200	9200	9200	9200	0
291	20240703	160900	891439540	9200	9200	9200	9200	0
292	20240703	160800	891439540	9200	9200	9200	9200	0
293	20240703	160700	891439540	9200	9200	9200	9200	0
294	20240703	160600	891439540	9200	9200	9200	9200	0
295	20240703	160500	891439540	9200	9200	9200	9200	0
296	20240703	160400	891439540	9200	9200	9200	9200	0
297	20240703	160300	891439540	9200	9200	9200	9200	0
298	20240703	160200	891439540	9200	9200	9200	9200	0
299	20240703	160100	891439540	9200	9200	9200	9200	0
300	20240703	160000	891439540	9200	9200	9200	9200	0
301	20240703	155900	891439540	9200	9200	9200	9200	0
302	20240703	155800	891439540	9200	9200	9200	9200	2848
303	20240703	155700	891439540	9200	9200	9200	9200	0
304	20240703	155600	891439540	9200	9200	9200	9200	0
305	20240703	155500	891439540	9200	9200	9200	9200	0
306	20240703	155400	891439540	9200	9200	9200	9200	0
307	20240703	155300	891439540	9200	9200	9200	9200	0
308	20240703	155200	891439540	9200	9200	9200	9200	0
309	20240703	155100	891439540	9200	9200	9200	9200	0
310	20240703	155000	891439540	9200	9200	9200	9200	0
311	20240703	154900	891439540	9200	9200	9200	9200	0
312	20240703	154800	891439540	9200	9200	9200	9200	0
313	20240703	154700	891439540	9200	9200	9200	9200	0
314	20240703	154600	891439540	9200	9200	9200	9200	0
315	20240703	154500	891439540	9200	9200	9200	9200	0
316	20240703	154400	891439540	9200	9200	9200	9200	0
317	20240703	154300	891439540	9200	9200	9200	9200	0
318	20240703	154200	891439540	9200	9200	9200	9200	0
319	20240703	154100	891439540	9200	9200	9200	9200	0
320	20240703	154000	891439540	9200	9200	9200	9200	0
321	20240703	153900	891439540	9200	9200	9200	9200	0
322	20240703	153800	891439540	9200	9200	9200	9200	0
323	20240703	153700	891439540	9200	9200	9200	9200	0
324	20240703	153600	891439540	9200	9200	9200	9200	0
325	20240703	153500	891439540	9200	9200	9200	9200	0
326	20240703	153400	891439540	9200	9200	9200	9200	0
327	20240703	153300	891439540	9200	9200	9200	9200	0
328	20240703	153200	891439540	9200	9200	9200	9200	0
329	20240703	153100	891439540	9200	9200	9200	9200	0
330	20240703	153000	891439540	9200	9200	9200	9200	2848
331	20240703	152900	865237940	9290	9290	9290	9290	0
332	20240703	152800	865237940	9290	9290	9290	9290	0
333	20240703	152700	865237940	9290	9290	9290	9290	0
334	20240703	152600	865237940	9290	9290	9290	9290	0
335	20240703	152500	865237940	9290	9290	9290	9290	0
336	20240703	152400	865237940	9290	9290	9290	9290	0
337	20240703	152300	865237940	9290	9290	9290	9290	0
338	20240703	152200	865237940	9290	9290	9290	9290	0
339	20240703	152100	865237940	9290	9290	9290	9290	0
340	20240703	152000	865237940	9290	9290	9290	9290	0
341	20240703	151900	865237940	9290	9280	9290	9270	40
342	20240703	151800	864866540	9280	9280	9280	9270	10
343	20240703	151700	864773810	9290	9250	9290	9250	38
344	20240703	151600	864421820	9290	9250	9290	9250	18
345	20240703	151500	864255050	9250	9300	9300	9250	120
346	20240703	151400	863141220	9300	9250	9300	9250	229
347	20240703	151300	861012300	9250	9250	9300	9250	10
348	20240703	151200	860919750	9250	9280	9330	9250	208
349	20240703	151100	858982110	9290	9290	9300	9280	72
350	20240703	151000	858313180	9290	9260	9290	9260	20
351	20240703	150900	858127590	9270	9250	9270	9250	37
352	20240703	150800	857785210	9250	9250	9260	9250	26
353	20240703	150700	857544680	9250	9240	9250	9230	33
354	20240703	150600	857239880	9230	9230	9230	9230	26
355	20240703	150500	856999900	9230	9230	9230	9230	33
356	20240703	150400	856695310	9230	9230	9230	9230	23
357	20240703	150300	856483020	9230	9200	9350	9200	100
358	20240703	150200	855550690	9200	9200	9200	9200	39
359	20240703	150100	855191890	9200	9200	9210	9200	627
360	20240703	150000	849423410	9200	9200	9200	9200	34
361	20240703	145900	849110610	9200	9200	9210	9200	24
362	20240703	145800	848889790	9230	9200	9230	9200	16
363	20240703	145700	848742460	9200	9200	9210	9200	47
364	20240703	145600	848309990	9200	9190	9210	9190	26
365	20240703	145500	848070870	9190	9190	9200	9190	1048
366	20240703	145400	838438700	9200	9220	9220	9200	5020
367	20240703	145300	792234280	9220	9220	9220	9220	31
368	20240703	145200	791948460	9220	9220	9220	9220	27
369	20240703	145100	791699520	9220	9220	9220	9220	118
370	20240703	145000	790611560	9220	9210	9220	9210	34
371	20240703	144900	790298370	9210	9210	9220	9210	15
372	20240703	144800	790160180	9210	9210	9210	9210	40
373	20240703	144700	789791780	9210	9210	9210	9210	34
374	20240703	144600	789478640	9210	9220	9220	9210	1268
375	20240703	144500	777787700	9220	9220	9220	9220	43
376	20240703	144400	777391240	9220	9220	9230	9220	41
377	20240703	144300	777012990	9220	9220	9220	9220	29
378	20240703	144200	776745610	9220	9270	9290	9220	718
379	20240703	144100	770118340	9260	9330	9330	9230	28
380	20240703	144000	769858030	9340	9350	9350	9330	16
381	20240703	143900	769708590	9400	9320	9400	9300	544
382	20240703	143800	764627300	9310	9250	9310	9240	246
383	20240703	143700	762341110	9240	9200	9250	9190	1554
384	20240703	143600	748021610	9200	9200	9210	9200	26
385	20240703	143500	747782400	9200	9220	9220	9200	26
386	20240703	143400	747543180	9200	9210	9220	9200	319
387	20240703	143300	744608080	9220	9200	9220	9200	43
388	20240703	143200	744212370	9200	9200	9200	9200	18
389	20240703	143100	744046770	9200	9200	9210	9200	1178
390	20240703	143000	733209100	9200	9200	9200	9200	49
391	20240703	142900	732758300	9200	9200	9200	9200	28
392	20240703	142800	732500700	9200	9200	9210	9200	32
393	20240703	142700	732206190	9210	9200	9210	9200	21
394	20240703	142600	732012890	9200	9210	9210	9200	34
395	20240703	142500	731700060	9210	9200	9210	9200	47
396	20240703	142400	731267650	9230	9200	9250	9200	12
397	20240703	142300	731157140	9200	9200	9200	9200	49
398	20240703	142200	730706340	9200	9200	9200	9200	21
399	20240703	142100	730513140	9200	9200	9200	9200	32
400	20240703	142000	730218740	9200	9200	9200	9200	21
401	20240703	141900	730025540	9200	9220	9220	9200	2625
402	20240703	141800	705866480	9220	9220	9220	9220	31
403	20240703	141700	705580660	9220	9230	9230	9220	19
404	20240703	141600	705405420	9250	9220	9250	9220	40
405	20240703	141500	705036310	9230	9220	9230	9220	33
406	20240703	141400	704732040	9220	9230	9230	9220	55
407	20240703	141300	704224910	9250	9270	9270	9250	23
408	20240703	141200	704011900	9290	9270	9290	9270	25
409	20240703	141100	703780110	9270	9270	9280	9250	38
410	20240703	141000	703427900	9250	9250	9290	9250	28
411	20240703	140900	703168620	9250	9290	9290	9250	56
412	20240703	140800	702649170	9280	9240	9290	9240	57
413	20240703	140700	702121030	9240	9220	9240	9220	47
414	20240703	140600	701687500	9220	9220	9220	9220	24
415	20240703	140500	701466220	9220	9220	9220	9220	23
416	20240703	140400	701254160	9220	9220	9220	9220	66
417	20240703	140300	700645640	9220	9220	9230	9220	23
418	20240703	140200	700433560	9220	9220	9220	9220	142
419	20240703	140100	699124320	9210	9220	9220	9210	3234
420	20240703	140000	669321430	9220	9210	9220	9210	31
421	20240703	135900	669035810	9210	9250	9260	9210	1308
422	20240703	135800	656963410	9250	9260	9260	9250	221
423	20240703	135700	654917010	9260	9260	9260	9260	39
424	20240703	135600	654555870	9260	9290	9290	9260	1106
425	20240703	135500	644293390	9290	9290	9290	9290	22
426	20240703	135400	644089010	9290	9290	9300	9290	21
427	20240703	135300	643893910	9290	9280	9290	9280	56
428	20240703	135200	643374090	9280	9280	9290	9280	23
429	20240703	135100	643160640	9280	9280	9280	9270	355
430	20240703	135000	639866390	9280	9300	9300	9280	1280
431	20240703	134900	627967040	9300	9300	9300	9300	42
432	20240703	134800	627576440	9300	9300	9300	9300	77
433	20240703	134700	626860340	9300	9300	9300	9300	31
434	20240703	134600	626572040	9300	9300	9300	9300	25
435	20240703	134500	626339540	9300	9300	9310	9300	66
436	20240703	134400	625725570	9300	9330	9330	9290	4521
437	20240703	134300	583621790	9330	9330	9340	9330	50
438	20240703	134200	583155000	9330	9330	9340	9330	48
439	20240703	134100	582707060	9330	9330	9330	9330	31
440	20240703	134000	582417830	9330	9330	9330	9330	22
441	20240703	133900	582212570	9330	9330	9330	9330	32
442	20240703	133800	581914010	9340	9330	9340	9330	29
443	20240703	133700	581643400	9330	9330	9350	9330	21
444	20240703	133600	581447330	9350	9330	9350	9330	35
445	20240703	133500	581120680	9330	9330	9330	9330	21
446	20240703	133400	580924750	9330	9330	9330	9330	29
447	20240703	133300	580654180	9330	9330	9350	9330	29
448	20240703	133200	580383540	9350	9330	9350	9330	26
449	20240703	133100	580140920	9330	9330	9330	9330	28
450	20240703	133000	579879680	9330	9330	9340	9330	28
451	20240703	132900	579618330	9330	9330	9330	9330	33
452	20240703	132800	579310440	9340	9330	9340	9330	21
453	20240703	132700	579114500	9330	9330	9340	9330	20
454	20240703	132600	578927860	9330	9350	9360	9330	3784
455	20240703	132500	543569770	9360	9360	9370	9360	14
456	20240703	132400	543438690	9360	9370	9370	9360	34
457	20240703	132300	543120150	9370	9380	9380	9370	101
458	20240703	132200	542172960	9380	9380	9380	9380	33
459	20240703	132100	541863420	9380	9380	9380	9380	21
460	20240703	132000	541666440	9380	9380	9380	9380	151
461	20240703	131900	540250060	9380	9380	9380	9380	28
462	20240703	131800	539987420	9380	9380	9410	9380	25
463	20240703	131700	539752840	9380	9380	9380	9380	3
464	20240703	131600	539724700	9380	9380	9380	9380	6
465	20240703	131500	539668420	9380	9380	9380	9380	4
466	20240703	131400	539630900	9380	9380	9380	9380	2
467	20240703	131300	539612140	9400	9380	9400	9380	2742
468	20240703	131200	513837440	9400	9390	9400	9390	1032
469	20240703	131100	504136740	9390	9390	9390	9390	7
470	20240703	131000	504071010	9390	9410	9410	9390	7
471	20240703	130900	504005240	9400	9380	9400	9380	10
472	20240703	130800	503911340	9380	9380	9380	9380	3
473	20240703	130700	503883200	9380	9380	9380	9380	6
474	20240703	130600	503826920	9410	9380	9410	9380	3
475	20240703	130500	503798720	9440	9440	9440	9360	7
476	20240703	130400	503732860	9400	9380	9400	9360	665
477	20240703	130300	497499680	9380	9380	9380	9380	3
478	20240703	130200	497471540	9470	9390	9470	9380	22
479	20240703	130100	497264910	9370	9390	9490	9370	27
480	20240703	130000	497010550	9390	9390	9390	9390	2
481	20240703	125900	496991770	9390	9360	9390	9360	74
482	20240703	125800	496297120	9370	9370	9370	9370	0
483	20240703	125700	496297120	9370	9370	9370	9370	103
484	20240703	125600	495332010	9370	9380	9380	9370	156
485	20240703	125500	493868840	9380	9380	9380	9380	0
486	20240703	125400	493868840	9380	9370	9380	9370	5
487	20240703	125300	493821970	9370	9380	9380	9370	17
488	20240703	125200	493662590	9380	9380	9380	9380	4
489	20240703	125100	493625070	9380	9380	9380	9380	3
490	20240703	125000	493596930	9380	9380	9380	9380	9
491	20240703	124900	493512510	9380	9380	9380	9380	3
492	20240703	124800	493484370	9380	9380	9380	9380	10
493	20240703	124700	493390570	9380	9380	9380	9380	6
494	20240703	124600	493334290	9380	9410	9410	9380	1074
495	20240703	124500	483229220	9410	9410	9410	9410	102
496	20240703	124400	482269400	9410	9410	9410	9410	7
497	20240703	124300	482203530	9410	9410	9410	9410	5
498	20240703	124200	482156480	9460	9410	9460	9410	15
499	20240703	124100	482014810	9410	9410	9410	9410	5
500	20240703	124000	481967760	9420	9420	9420	9420	401
501	20240703	123900	478190340	9430	9430	9430	9430	5
502	20240703	123800	478143190	9430	9430	9430	9430	9
503	20240703	123700	478058320	9430	9430	9430	9430	8
504	20240703	123600	477982880	9430	9430	9430	9430	7
505	20240703	123500	477916870	9440	9440	9440	9440	3
506	20240703	123400	477888550	9440	9440	9440	9440	3
507	20240703	123300	477860230	9460	9460	9460	9460	7
508	20240703	123200	477794010	9460	9460	9460	9460	10
509	20240703	123100	477699410	9470	9470	9470	9470	0
510	20240703	123000	477699410	9470	9460	9470	9460	10
511	20240703	122900	477604760	9480	9440	9600	9440	109
512	20240703	122800	476568110	9430	9430	9430	9430	3
513	20240703	122700	476539820	9430	9430	9430	9430	11
514	20240703	122600	476436090	9430	9430	9430	9430	2
515	20240703	122500	476417230	9440	9440	9440	9440	5
516	20240703	122400	476370030	9440	9440	9450	9430	7
517	20240703	122300	476303960	9440	9410	9440	9410	5
518	20240703	122200	476256830	9410	9410	9410	9410	2
519	20240703	122100	476238010	9410	9420	9430	9410	16
520	20240703	122000	476087340	9420	9420	9420	9420	1
521	20240703	121900	476077920	9420	9420	9420	9420	5
522	20240703	121800	476030820	9420	9430	9430	9420	59
523	20240703	121700	475474490	9430	9430	9430	9430	15
524	20240703	121600	475333040	9430	9430	9430	9430	6
525	20240703	121500	475276460	9430	9440	9440	9430	6
526	20240703	121400	475219860	9430	9430	9430	9430	2
527	20240703	121300	475201000	9430	9430	9430	9430	9
528	20240703	121200	475116130	9450	9450	9450	9450	0
529	20240703	121100	475116130	9450	9440	9580	9440	6
530	20240703	121000	475059050	9470	9440	9600	9430	118
531	20240703	120900	473940050	9450	9440	9450	9440	9
532	20240703	120800	473855030	9440	9440	9440	9440	5
533	20240703	120700	473807830	9440	9440	9440	9440	8
534	20240703	120600	473732310	9440	9440	9440	9440	2
535	20240703	120500	473713430	9440	9440	9440	9440	3
536	20240703	120400	473685110	9440	9440	9510	9440	16
537	20240703	120300	473533650	9440	9440	9440	9440	2
538	20240703	120200	473514770	9440	9440	9440	9440	4
539	20240703	120100	473477010	9440	9440	9440	9440	8
540	20240703	120000	473401490	9440	9440	9440	9440	4
541	20240703	115900	473363730	9440	9440	9440	9440	3
542	20240703	115800	473335410	9420	9420	9420	9420	6
543	20240703	115700	473278890	9430	9430	9430	9430	2
544	20240703	115600	473260030	9430	9430	9430	9430	3
545	20240703	115500	473231740	9430	9400	9660	9400	1007
546	20240703	115400	463585220	9410	9420	9420	9410	1001
547	20240703	115300	454165690	9420	9440	9440	9420	5
548	20240703	115200	454118540	9450	9490	9490	9450	77
549	20240703	115100	453387920	9500	9500	9500	9500	1
550	20240703	115000	453378420	9530	9500	9530	9490	7
551	20240703	114900	453311900	9510	9430	9520	9430	7
552	20240703	114800	453245680	9560	9560	9560	9560	0
553	20240703	114700	453245680	9560	9420	9560	9420	1006
554	20240703	114600	443646700	9420	9420	9460	9420	34
555	20240703	114500	443325600	9420	9420	9420	9420	3
556	20240703	114400	443297340	9420	9420	9420	9420	9
557	20240703	114300	443212560	9410	9410	9410	9410	0
558	20240703	114200	443212560	9410	9470	9470	9410	2004
559	20240703	114100	424325590	9460	9460	9460	9460	29
560	20240703	114000	424051250	9460	9460	9500	9460	21
561	20240703	113900	423852460	9460	9460	9460	9460	6
562	20240703	113800	423795700	9460	9460	9460	9460	8
563	20240703	113700	423720020	9470	9490	9490	9470	18
564	20240703	113600	423549380	9450	9460	9460	9450	4
565	20240703	113500	423511570	9440	9520	9520	9430	78
566	20240703	113400	422772660	9520	9540	9540	9520	42
567	20240703	113300	422372730	9520	9400	9540	9370	688
568	20240703	113200	415855070	9360	9360	9360	9360	6
569	20240703	113100	415798910	9350	9340	9380	9340	95
570	20240703	113000	414908020	9330	9330	9330	9330	503
571	20240703	112900	410215030	9330	9330	9330	9330	8
572	20240703	112800	410140390	9330	9330	9330	9330	1
573	20240703	112700	410131060	9340	9340	9350	9330	2007
574	20240703	112600	391392310	9340	9310	9400	9310	1004
575	20240703	112500	381961600	9320	9300	9320	9300	4
576	20240703	112400	381924360	9300	9310	9310	9300	46
577	20240703	112300	381496120	9310	9310	9310	9300	6
578	20240703	112200	381440290	9300	9310	9310	9300	31
579	20240703	112100	381151700	9310	9300	9310	9300	32
580	20240703	112000	380854080	9310	9310	9310	9310	38
581	20240703	111900	380500300	9310	9310	9310	9310	2
582	20240703	111800	380481680	9310	9310	9310	9310	12
583	20240703	111700	380369960	9310	9310	9310	9310	3
584	20240703	111600	380342030	9310	9310	9310	9310	4
585	20240703	111500	380304790	9310	9320	9320	9310	12
586	20240703	111400	380193020	9310	9310	9310	9310	3
587	20240703	111300	380165090	9310	9310	9310	9310	5
588	20240703	111200	380118540	9310	9310	9310	9310	7
589	20240703	111100	380053370	9310	9310	9310	9310	6
590	20240703	111000	379997510	9310	9310	9310	9310	5
591	20240703	110900	379950960	9310	9310	9310	9310	8
592	20240703	110800	379876480	9310	9320	9320	9310	101
593	20240703	110700	378935980	9320	9320	9320	9320	9
594	20240703	110600	378852100	9320	9330	9330	9320	142
595	20240703	110500	377528310	9330	9330	9330	9330	3
596	20240703	110400	377500320	9330	9330	9330	9330	9
597	20240703	110300	377416350	9330	9350	9350	9330	602
598	20240703	110200	371787890	9360	9360	9360	9360	463
599	20240703	110100	367454210	9360	9400	9400	9360	1700
600	20240703	110000	351516420	9400	9400	9400	9400	2
601	20240703	105900	351497620	9400	9400	9400	9400	4
602	20240703	105800	351460020	9400	9400	9400	9400	77
603	20240703	105700	350736220	9410	9440	9480	9410	7
604	20240703	105600	350670160	9410	9410	9410	9410	7
605	20240703	105500	350604290	9400	9400	9400	9400	6
606	20240703	105400	350547890	9520	9400	9520	9400	55
607	20240703	105300	350026390	9410	9420	9420	9410	215
608	20240703	105200	348003140	9420	9420	9550	9420	131
609	20240703	105100	346766620	9420	9420	9420	9420	17
610	20240703	105000	346606480	9420	9420	9420	9420	43
611	20240703	104900	346201420	9420	9420	9420	9420	11
612	20240703	104800	346097800	9420	9430	9430	9420	5
613	20240703	104700	346050670	9430	9430	9430	9430	7
614	20240703	104600	345984660	9430	9430	9430	9430	10
615	20240703	104500	345890360	9420	9420	9470	9420	287
616	20240703	104400	343183970	9420	9420	9430	9420	10
617	20240703	104300	343089760	9420	9420	9420	9420	7
618	20240703	104200	343023820	9420	9420	9420	9420	4
619	20240703	104100	342986140	9420	9420	9420	9420	13
620	20240703	104000	342863680	9420	9420	9420	9420	2
621	20240703	103900	342844840	9420	9420	9420	9420	5
622	20240703	103800	342797740	9420	9420	9420	9420	15
623	20240703	103700	342656440	9420	9430	9430	9420	304
624	20240703	103600	339792180	9440	9430	9440	9430	36
625	20240703	103500	339452370	9430	9430	9430	9430	12
626	20240703	103400	339339210	9430	9430	9430	9430	2
627	20240703	103300	339320350	9470	9440	9470	9440	5
628	20240703	103200	339273090	9430	9420	9450	9420	23
629	20240703	103100	339056200	9440	9420	9440	9420	481
630	20240703	103000	334524760	9450	9450	9470	9450	1773
631	20240703	102900	317769880	9450	9440	9450	9440	850
632	20240703	102800	309737390	9450	9460	9460	9430	6007
633	20240703	102700	252950070	9460	9460	9460	9460	331
634	20240703	102600	249818810	9470	9470	9470	9470	0
635	20240703	102500	249818810	9470	9470	9470	9470	33
636	20240703	102400	249506300	9470	9470	9470	9470	0
637	20240703	102300	249506300	9470	9480	9550	9460	232
638	20240703	102200	247308820	9560	9560	9560	9560	0
639	20240703	102100	247308820	9560	9520	9560	9520	28
640	20240703	102000	247041470	9490	9490	9490	9490	101
641	20240703	101900	246082980	9560	9500	9560	9500	17
642	20240703	101800	245920770	9490	9490	9490	9490	10
643	20240703	101700	245825870	9570	9570	9570	9570	0
644	20240703	101600	245825870	9570	9560	9570	9560	2
645	20240703	101500	245806740	9570	9510	9570	9510	108
646	20240703	101400	244776290	9520	9450	9520	9450	297
647	20240703	101300	241952190	9520	9450	9520	9450	53
648	20240703	101200	241450180	9470	9470	9470	9420	4545
649	20240703	101100	198489430	9470	9470	9470	9470	0
650	20240703	101000	198489430	9470	9510	9520	9470	3
651	20240703	100900	198460930	9500	9480	9500	9480	103
652	20240703	100800	197484460	9480	9520	9520	9480	1331
653	20240703	100700	184866510	9530	9560	9570	9530	3
654	20240703	100600	184837850	9560	9540	9560	9540	3
655	20240703	100500	184809200	9560	9540	9560	9540	2006
656	20240703	100400	165641640	9550	9530	9550	9530	25
657	20240703	100300	165403140	9490	9480	9560	9480	83
658	20240703	100200	164614460	9470	9480	9480	9470	356
659	20240703	100100	161239590	9480	9480	9480	9480	0
660	20240703	100000	161239590	9480	9480	9480	9480	2
661	20240703	095900	161220630	9480	9480	9480	9480	34
662	20240703	095800	160898310	9530	9480	9530	9480	73
663	20240703	095700	160206140	9480	9480	9480	9480	287
664	20240703	095600	157485380	9480	9480	9480	9480	1
665	20240703	095500	157475900	9500	9480	9500	9480	549
666	20240703	095400	152264400	9480	9480	9480	9480	0
667	20240703	095300	152264400	9480	9480	9480	9480	0
668	20240703	095200	152264400	9480	9480	9480	9480	27
669	20240703	095100	152008440	9480	9480	9480	9480	0
670	20240703	095000	152008440	9480	9470	9480	9470	1714
671	20240703	094900	135762210	9470	9470	9470	9470	20
672	20240703	094800	135572810	9470	9480	9480	9470	534
673	20240703	094700	130514830	9480	9410	9480	9400	866
674	20240703	094600	122351010	9410	9500	9520	9410	1465
675	20240703	094500	108466550	9500	9520	9520	9500	1210
676	20240703	094400	96970890	9530	9560	9560	9530	1449
677	20240703	094300	83130610	9570	9570	9570	9570	0
678	20240703	094200	83130610	9570	9570	9570	9570	1
679	20240703	094100	83121040	9580	9590	9590	9580	298
680	20240703	094000	80266160	9590	9590	9590	9590	0
681	20240703	093900	80266160	9590	9590	9590	9590	1
682	20240703	093800	80256570	9600	9600	9600	9600	5
683	20240703	093700	80208570	9610	9610	9610	9610	0
684	20240703	093600	80208570	9610	9610	9610	9610	0
685	20240703	093500	80208570	9610	9610	9610	9610	218
686	20240703	093400	78113590	9610	9610	9610	9610	0
687	20240703	093300	78113590	9610	9630	9630	9610	2236
688	20240703	093200	56599730	9640	9630	9640	9630	8
689	20240703	093100	56522680	9680	9680	9680	9680	0
690	20240703	093000	56522680	9680	9680	9680	9680	0
691	20240703	092900	56522680	9680	9680	9680	9680	0
692	20240703	092800	56522680	9680	9680	9680	9680	11
693	20240703	092700	56416200	9680	9680	9680	9680	0
694	20240703	092600	56416200	9680	9680	9680	9680	6
695	20240703	092500	56358120	9680	9680	9680	9680	4
696	20240703	092400	56319400	9630	9630	9630	9630	0
697	20240703	092300	56319400	9630	9650	9650	9630	195
698	20240703	092200	54440280	9730	9730	9730	9730	36
699	20240703	092100	54090000	9740	9740	9740	9740	0
700	20240703	092000	54090000	9740	9680	9740	9560	1095
701	20240703	091900	43566750	9680	9730	9730	9680	411
702	20240703	091800	39587720	9750	9750	9750	9750	0
703	20240703	091700	39587720	9750	9750	9750	9750	0
704	20240703	091600	39587720	9750	9750	9750	9750	0
705	20240703	091500	39587720	9750	9720	9750	9720	8
706	20240703	091400	39509930	9720	9720	9720	9720	200
707	20240703	091300	37565930	9720	9720	9720	9720	70
708	20240703	091200	36885530	9720	9720	9720	9720	0
709	20240703	091100	36885530	9720	9710	9720	9710	1001
710	20240703	091000	27165810	9710	9760	9760	9680	588
711	20240703	090900	21467940	9760	9760	9760	9760	2
712	20240703	090800	21448420	9680	9680	9680	9680	1
713	20240703	090700	21438740	9680	9680	9680	9680	211
714	20240703	090600	19396260	9670	9660	9670	9660	79
715	20240703	090500	18632540	9660	9690	9690	9660	2
716	20240703	090400	18613190	9700	9700	9700	9700	0
717	20240703	090300	18613190	9700	9660	9700	9660	297
718	20240703	090200	15740850	9680	9680	9680	9680	1002
719	20240703	090100	6041490	9610	9610	9610	9610	296
720	20240703	090000	3196930	9610	9600	9610	9560	333