KissMeData/234690/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	205700	555852260	9700	9700	9700	9700	639
3	20240702	205600	555852260	9700	9700	9700	9700	0
4	20240702	205500	555852260	9700	9700	9700	9700	0
5	20240702	205400	555852260	9700	9700	9700	9700	0
6	20240702	205300	555852260	9700	9700	9700	9700	0
7	20240702	205200	555852260	9700	9700	9700	9700	0
8	20240702	205100	555852260	9700	9700	9700	9700	0
9	20240702	205000	555852260	9700	9700	9700	9700	0
10	20240702	204900	555852260	9700	9700	9700	9700	0
11	20240702	204800	555852260	9700	9700	9700	9700	0
12	20240702	204700	555852260	9700	9700	9700	9700	0
13	20240702	204600	555852260	9700	9700	9700	9700	0
14	20240702	204500	555852260	9700	9700	9700	9700	0
15	20240702	204400	555852260	9700	9700	9700	9700	0
16	20240702	204300	555852260	9700	9700	9700	9700	0
17	20240702	204200	555852260	9700	9700	9700	9700	0
18	20240702	204100	555852260	9700	9700	9700	9700	0
19	20240702	204000	555852260	9700	9700	9700	9700	0
20	20240702	203900	555852260	9700	9700	9700	9700	0
21	20240702	203800	555852260	9700	9700	9700	9700	0
22	20240702	203700	555852260	9700	9700	9700	9700	0
23	20240702	203600	555852260	9700	9700	9700	9700	0
24	20240702	203500	555852260	9700	9700	9700	9700	0
25	20240702	203400	555852260	9700	9700	9700	9700	0
26	20240702	203300	555852260	9700	9700	9700	9700	0
27	20240702	203200	555852260	9700	9700	9700	9700	0
28	20240702	203100	555852260	9700	9700	9700	9700	0
29	20240702	203000	555852260	9700	9700	9700	9700	0
30	20240702	202900	555852260	9700	9700	9700	9700	0
31	20240702	202800	555852260	9700	9700	9700	9700	0
32	20240702	202700	555852260	9700	9700	9700	9700	639
33	20240702	202600	555852260	9700	9700	9700	9700	0
34	20240702	202500	555852260	9700	9700	9700	9700	0
35	20240702	202400	555852260	9700	9700	9700	9700	0
36	20240702	202300	555852260	9700	9700	9700	9700	0
37	20240702	202200	555852260	9700	9700	9700	9700	0
38	20240702	202100	555852260	9700	9700	9700	9700	0
39	20240702	202000	555852260	9700	9700	9700	9700	0
40	20240702	201900	555852260	9700	9700	9700	9700	0
41	20240702	201800	555852260	9700	9700	9700	9700	0
42	20240702	201700	555852260	9700	9700	9700	9700	0
43	20240702	201600	555852260	9700	9700	9700	9700	0
44	20240702	201500	555852260	9700	9700	9700	9700	0
45	20240702	201400	555852260	9700	9700	9700	9700	0
46	20240702	201300	555852260	9700	9700	9700	9700	0
47	20240702	201200	555852260	9700	9700	9700	9700	0
48	20240702	201100	555852260	9700	9700	9700	9700	0
49	20240702	201000	555852260	9700	9700	9700	9700	0
50	20240702	200900	555852260	9700	9700	9700	9700	0
51	20240702	200800	555852260	9700	9700	9700	9700	0
52	20240702	200700	555852260	9700	9700	9700	9700	0
53	20240702	200600	555852260	9700	9700	9700	9700	0
54	20240702	200500	555852260	9700	9700	9700	9700	0
55	20240702	200400	555852260	9700	9700	9700	9700	0
56	20240702	200300	555852260	9700	9700	9700	9700	0
57	20240702	200200	555852260	9700	9700	9700	9700	0
58	20240702	200100	555852260	9700	9700	9700	9700	0
59	20240702	200000	555852260	9700	9700	9700	9700	0
60	20240702	195900	555852260	9700	9700	9700	9700	0
61	20240702	195800	555852260	9700	9700	9700	9700	0
62	20240702	195700	555852260	9700	9700	9700	9700	639
63	20240702	195600	555852260	9700	9700	9700	9700	0
64	20240702	195500	555852260	9700	9700	9700	9700	0
65	20240702	195400	555852260	9700	9700	9700	9700	0
66	20240702	195300	555852260	9700	9700	9700	9700	0
67	20240702	195200	555852260	9700	9700	9700	9700	0
68	20240702	195100	555852260	9700	9700	9700	9700	0
69	20240702	195000	555852260	9700	9700	9700	9700	0
70	20240702	194900	555852260	9700	9700	9700	9700	0
71	20240702	194800	555852260	9700	9700	9700	9700	0
72	20240702	194700	555852260	9700	9700	9700	9700	0
73	20240702	194600	555852260	9700	9700	9700	9700	0
74	20240702	194500	555852260	9700	9700	9700	9700	0
75	20240702	194400	555852260	9700	9700	9700	9700	0
76	20240702	194300	555852260	9700	9700	9700	9700	0
77	20240702	194200	555852260	9700	9700	9700	9700	0
78	20240702	194100	555852260	9700	9700	9700	9700	0
79	20240702	194000	555852260	9700	9700	9700	9700	0
80	20240702	193900	555852260	9700	9700	9700	9700	0
81	20240702	193800	555852260	9700	9700	9700	9700	0
82	20240702	193700	555852260	9700	9700	9700	9700	0
83	20240702	193600	555852260	9700	9700	9700	9700	0
84	20240702	193500	555852260	9700	9700	9700	9700	0
85	20240702	193400	555852260	9700	9700	9700	9700	0
86	20240702	193300	555852260	9700	9700	9700	9700	0
87	20240702	193200	555852260	9700	9700	9700	9700	0
88	20240702	193100	555852260	9700	9700	9700	9700	0
89	20240702	193000	555852260	9700	9700	9700	9700	0
90	20240702	192900	555852260	9700	9700	9700	9700	0
91	20240702	192800	555852260	9700	9700	9700	9700	0
92	20240702	192700	555852260	9700	9700	9700	9700	639
93	20240702	192600	555852260	9700	9700	9700	9700	0
94	20240702	192500	555852260	9700	9700	9700	9700	0
95	20240702	192400	555852260	9700	9700	9700	9700	0
96	20240702	192300	555852260	9700	9700	9700	9700	0
97	20240702	192200	555852260	9700	9700	9700	9700	0
98	20240702	192100	555852260	9700	9700	9700	9700	0
99	20240702	192000	555852260	9700	9700	9700	9700	0
100	20240702	191900	555852260	9700	9700	9700	9700	0
101	20240702	191800	555852260	9700	9700	9700	9700	0
102	20240702	191700	555852260	9700	9700	9700	9700	0
103	20240702	191600	555852260	9700	9700	9700	9700	0
104	20240702	191500	555852260	9700	9700	9700	9700	0
105	20240702	191400	555852260	9700	9700	9700	9700	0
106	20240702	191300	555852260	9700	9700	9700	9700	0
107	20240702	191200	555852260	9700	9700	9700	9700	0
108	20240702	191100	555852260	9700	9700	9700	9700	0
109	20240702	191000	555852260	9700	9700	9700	9700	0
110	20240702	190900	555852260	9700	9700	9700	9700	0
111	20240702	190800	555852260	9700	9700	9700	9700	0
112	20240702	190700	555852260	9700	9700	9700	9700	0
113	20240702	190600	555852260	9700	9700	9700	9700	0
114	20240702	190500	555852260	9700	9700	9700	9700	0
115	20240702	190400	555852260	9700	9700	9700	9700	0
116	20240702	190300	555852260	9700	9700	9700	9700	0
117	20240702	190200	555852260	9700	9700	9700	9700	0
118	20240702	190100	555852260	9700	9700	9700	9700	0
119	20240702	190000	555852260	9700	9700	9700	9700	0
120	20240702	185900	555852260	9700	9700	9700	9700	0
121	20240702	185800	555852260	9700	9700	9700	9700	0
122	20240702	185700	555852260	9700	9700	9700	9700	639
123	20240702	185600	555852260	9700	9700	9700	9700	0
124	20240702	185500	555852260	9700	9700	9700	9700	0
125	20240702	185400	555852260	9700	9700	9700	9700	0
126	20240702	185300	555852260	9700	9700	9700	9700	0
127	20240702	185200	555852260	9700	9700	9700	9700	0
128	20240702	185100	555852260	9700	9700	9700	9700	0
129	20240702	185000	555852260	9700	9700	9700	9700	0
130	20240702	184900	555852260	9700	9700	9700	9700	0
131	20240702	184800	555852260	9700	9700	9700	9700	0
132	20240702	184700	555852260	9700	9700	9700	9700	0
133	20240702	184600	555852260	9700	9700	9700	9700	0
134	20240702	184500	555852260	9700	9700	9700	9700	0
135	20240702	184400	555852260	9700	9700	9700	9700	0
136	20240702	184300	555852260	9700	9700	9700	9700	0
137	20240702	184200	555852260	9700	9700	9700	9700	0
138	20240702	184100	555852260	9700	9700	9700	9700	0
139	20240702	184000	555852260	9700	9700	9700	9700	0
140	20240702	183900	555852260	9700	9700	9700	9700	0
141	20240702	183800	555852260	9700	9700	9700	9700	0
142	20240702	183700	555852260	9700	9700	9700	9700	0
143	20240702	183600	555852260	9700	9700	9700	9700	0
144	20240702	183500	555852260	9700	9700	9700	9700	0
145	20240702	183400	555852260	9700	9700	9700	9700	0
146	20240702	183300	555852260	9700	9700	9700	9700	0
147	20240702	183200	555852260	9700	9700	9700	9700	0
148	20240702	183100	555852260	9700	9700	9700	9700	0
149	20240702	183000	555852260	9700	9700	9700	9700	0
150	20240702	182900	555852260	9700	9700	9700	9700	0
151	20240702	182800	555852260	9700	9700	9700	9700	0
152	20240702	182700	555852260	9700	9700	9700	9700	639
153	20240702	182600	555852260	9700	9700	9700	9700	0
154	20240702	182500	555852260	9700	9700	9700	9700	0
155	20240702	182400	555852260	9700	9700	9700	9700	0
156	20240702	182300	555852260	9700	9700	9700	9700	0
157	20240702	182200	555852260	9700	9700	9700	9700	0
158	20240702	182100	555852260	9700	9700	9700	9700	0
159	20240702	182000	555852260	9700	9700	9700	9700	0
160	20240702	181900	555852260	9700	9700	9700	9700	0
161	20240702	181800	555852260	9700	9700	9700	9700	0
162	20240702	181700	555852260	9700	9700	9700	9700	0
163	20240702	181600	555852260	9700	9700	9700	9700	0
164	20240702	181500	555852260	9700	9700	9700	9700	0
165	20240702	181400	555852260	9700	9700	9700	9700	0
166	20240702	181300	555852260	9700	9700	9700	9700	0
167	20240702	181200	555852260	9700	9700	9700	9700	0
168	20240702	181100	555852260	9700	9700	9700	9700	0
169	20240702	181000	555852260	9700	9700	9700	9700	0
170	20240702	180900	555852260	9700	9700	9700	9700	0
171	20240702	180800	555852260	9700	9700	9700	9700	0
172	20240702	180700	555852260	9700	9700	9700	9700	0
173	20240702	180600	555852260	9700	9700	9700	9700	0
174	20240702	180500	555852260	9700	9700	9700	9700	0
175	20240702	180400	555852260	9700	9700	9700	9700	0
176	20240702	180300	555852260	9700	9700	9700	9700	0
177	20240702	180200	555852260	9700	9700	9700	9700	0
178	20240702	180100	555852260	9700	9700	9700	9700	0
179	20240702	180000	555852260	9700	9700	9700	9700	0
180	20240702	175900	555852260	9700	9700	9700	9700	0
181	20240702	175800	555852260	9700	9700	9700	9700	0
182	20240702	175700	555852260	9700	9700	9700	9700	639
183	20240702	175600	555852260	9700	9700	9700	9700	0
184	20240702	175500	555852260	9700	9700	9700	9700	0
185	20240702	175400	555852260	9700	9700	9700	9700	0
186	20240702	175300	555852260	9700	9700	9700	9700	0
187	20240702	175200	555852260	9700	9700	9700	9700	0
188	20240702	175100	555852260	9700	9700	9700	9700	0
189	20240702	175000	555852260	9700	9700	9700	9700	0
190	20240702	174900	555852260	9700	9700	9700	9700	0
191	20240702	174800	555852260	9700	9700	9700	9700	0
192	20240702	174700	555852260	9700	9700	9700	9700	0
193	20240702	174600	555852260	9700	9700	9700	9700	0
194	20240702	174500	555852260	9700	9700	9700	9700	0
195	20240702	174400	555852260	9700	9700	9700	9700	0
196	20240702	174300	555852260	9700	9700	9700	9700	0
197	20240702	174200	555852260	9700	9700	9700	9700	0
198	20240702	174100	555852260	9700	9700	9700	9700	0
199	20240702	174000	555852260	9700	9700	9700	9700	0
200	20240702	173900	555852260	9700	9700	9700	9700	0
201	20240702	173800	555852260	9700	9700	9700	9700	0
202	20240702	173700	555852260	9700	9700	9700	9700	0
203	20240702	173600	555852260	9700	9700	9700	9700	0
204	20240702	173500	555852260	9700	9700	9700	9700	0
205	20240702	173400	555852260	9700	9700	9700	9700	0
206	20240702	173300	555852260	9700	9700	9700	9700	0
207	20240702	173200	555852260	9700	9700	9700	9700	0
208	20240702	173100	555852260	9700	9700	9700	9700	0
209	20240702	173000	555852260	9700	9700	9700	9700	0
210	20240702	172900	555852260	9700	9700	9700	9700	0
211	20240702	172800	555852260	9700	9700	9700	9700	0
212	20240702	172700	555852260	9700	9700	9700	9700	639
213	20240702	172600	555852260	9700	9700	9700	9700	0
214	20240702	172500	555852260	9700	9700	9700	9700	0
215	20240702	172400	555852260	9700	9700	9700	9700	0
216	20240702	172300	555852260	9700	9700	9700	9700	0
217	20240702	172200	555852260	9700	9700	9700	9700	0
218	20240702	172100	555852260	9700	9700	9700	9700	0
219	20240702	172000	555852260	9700	9700	9700	9700	0
220	20240702	171900	555852260	9700	9700	9700	9700	0
221	20240702	171800	555852260	9700	9700	9700	9700	0
222	20240702	171700	555852260	9700	9700	9700	9700	0
223	20240702	171600	555852260	9700	9700	9700	9700	0
224	20240702	171500	555852260	9700	9700	9700	9700	0
225	20240702	171400	555852260	9700	9700	9700	9700	0
226	20240702	171300	555852260	9700	9700	9700	9700	0
227	20240702	171200	555852260	9700	9700	9700	9700	0
228	20240702	171100	555852260	9700	9700	9700	9700	0
229	20240702	171000	555852260	9700	9700	9700	9700	0
230	20240702	170900	555852260	9700	9700	9700	9700	0
231	20240702	170800	555852260	9700	9700	9700	9700	0
232	20240702	170700	555852260	9700	9700	9700	9700	0
233	20240702	170600	555852260	9700	9700	9700	9700	0
234	20240702	170500	555852260	9700	9700	9700	9700	0
235	20240702	170400	555852260	9700	9700	9700	9700	0
236	20240702	170300	555852260	9700	9700	9700	9700	0
237	20240702	170200	555852260	9700	9700	9700	9700	0
238	20240702	170100	555852260	9700	9700	9700	9700	0
239	20240702	170000	555852260	9700	9700	9700	9700	0
240	20240702	165900	555852260	9700	9700	9700	9700	0
241	20240702	165800	555852260	9700	9700	9700	9700	0
242	20240702	165700	555852260	9700	9700	9700	9700	639
243	20240702	165600	555852260	9700	9700	9700	9700	0
244	20240702	165500	555852260	9700	9700	9700	9700	0
245	20240702	165400	555852260	9700	9700	9700	9700	0
246	20240702	165300	555852260	9700	9700	9700	9700	0
247	20240702	165200	555852260	9700	9700	9700	9700	0
248	20240702	165100	555852260	9700	9700	9700	9700	0
249	20240702	165000	555852260	9700	9700	9700	9700	0
250	20240702	164900	555852260	9700	9700	9700	9700	0
251	20240702	164800	555852260	9700	9700	9700	9700	0
252	20240702	164700	555852260	9700	9700	9700	9700	0
253	20240702	164600	555852260	9700	9700	9700	9700	0
254	20240702	164500	555852260	9700	9700	9700	9700	0
255	20240702	164400	555852260	9700	9700	9700	9700	0
256	20240702	164300	555852260	9700	9700	9700	9700	0
257	20240702	164200	555852260	9700	9700	9700	9700	0
258	20240702	164100	555852260	9700	9700	9700	9700	0
259	20240702	164000	555852260	9700	9700	9700	9700	0
260	20240702	163900	555852260	9700	9700	9700	9700	0
261	20240702	163800	555852260	9700	9700	9700	9700	0
262	20240702	163700	555852260	9700	9700	9700	9700	0
263	20240702	163600	555852260	9700	9700	9700	9700	0
264	20240702	163500	555852260	9700	9700	9700	9700	0
265	20240702	163400	555852260	9700	9700	9700	9700	0
266	20240702	163300	555852260	9700	9700	9700	9700	0
267	20240702	163200	555852260	9700	9700	9700	9700	0
268	20240702	163100	555852260	9700	9700	9700	9700	0
269	20240702	163000	555852260	9700	9700	9700	9700	0
270	20240702	162900	555852260	9700	9700	9700	9700	0
271	20240702	162800	555852260	9700	9700	9700	9700	0
272	20240702	162700	555852260	9700	9700	9700	9700	639
273	20240702	162600	555852260	9700	9700	9700	9700	0
274	20240702	162500	555852260	9700	9700	9700	9700	0
275	20240702	162400	555852260	9700	9700	9700	9700	0
276	20240702	162300	555852260	9700	9700	9700	9700	0
277	20240702	162200	555852260	9700	9700	9700	9700	0
278	20240702	162100	555852260	9700	9700	9700	9700	0
279	20240702	162000	555852260	9700	9700	9700	9700	0
280	20240702	161900	555852260	9700	9700	9700	9700	0
281	20240702	161800	555852260	9700	9700	9700	9700	0
282	20240702	161700	555852260	9700	9700	9700	9700	0
283	20240702	161600	555852260	9700	9700	9700	9700	0
284	20240702	161500	555852260	9700	9700	9700	9700	0
285	20240702	161400	555852260	9700	9700	9700	9700	0
286	20240702	161300	555852260	9700	9700	9700	9700	0
287	20240702	161200	555852260	9700	9700	9700	9700	0
288	20240702	161100	555852260	9700	9700	9700	9700	0
289	20240702	161000	555852260	9700	9700	9700	9700	0
290	20240702	160900	555852260	9700	9700	9700	9700	0
291	20240702	160800	555852260	9700	9700	9700	9700	0
292	20240702	160700	555852260	9700	9700	9700	9700	0
293	20240702	160600	555852260	9700	9700	9700	9700	0
294	20240702	160500	555852260	9700	9700	9700	9700	0
295	20240702	160400	555852260	9700	9700	9700	9700	0
296	20240702	160300	555852260	9700	9700	9700	9700	0
297	20240702	160200	555852260	9700	9700	9700	9700	0
298	20240702	160100	555852260	9700	9700	9700	9700	0
299	20240702	160000	555852260	9700	9700	9700	9700	0
300	20240702	155900	555852260	9700	9700	9700	9700	0
301	20240702	155800	555852260	9700	9700	9700	9700	0
302	20240702	155700	555852260	9700	9700	9700	9700	639
303	20240702	155600	555852260	9700	9700	9700	9700	0
304	20240702	155500	555852260	9700	9700	9700	9700	0
305	20240702	155400	555852260	9700	9700	9700	9700	0
306	20240702	155300	555852260	9700	9700	9700	9700	0
307	20240702	155200	555852260	9700	9700	9700	9700	0
308	20240702	155100	555852260	9700	9700	9700	9700	0
309	20240702	155000	555852260	9700	9700	9700	9700	0
310	20240702	154900	555852260	9700	9700	9700	9700	0
311	20240702	154800	555852260	9700	9700	9700	9700	0
312	20240702	154700	555852260	9700	9700	9700	9700	0
313	20240702	154600	555852260	9700	9700	9700	9700	0
314	20240702	154500	555852260	9700	9700	9700	9700	0
315	20240702	154400	555852260	9700	9700	9700	9700	0
316	20240702	154300	555852260	9700	9700	9700	9700	0
317	20240702	154200	555852260	9700	9700	9700	9700	0
318	20240702	154100	555852260	9700	9700	9700	9700	0
319	20240702	154000	555852260	9700	9700	9700	9700	0
320	20240702	153900	555852260	9700	9700	9700	9700	0
321	20240702	153800	555852260	9700	9700	9700	9700	0
322	20240702	153700	555852260	9700	9700	9700	9700	0
323	20240702	153600	555852260	9700	9700	9700	9700	0
324	20240702	153500	555852260	9700	9700	9700	9700	0
325	20240702	153400	555852260	9700	9700	9700	9700	0
326	20240702	153300	555852260	9700	9700	9700	9700	0
327	20240702	153200	555852260	9700	9700	9700	9700	0
328	20240702	153100	555852260	9700	9700	9700	9700	0
329	20240702	153000	555852260	9700	9700	9700	9700	639
330	20240702	152900	549653960	9740	9740	9740	9740	0
331	20240702	152800	549653960	9740	9740	9740	9740	0
332	20240702	152700	549653960	9740	9740	9740	9740	0
333	20240702	152600	549653960	9740	9740	9740	9740	0
334	20240702	152500	549653960	9740	9740	9740	9740	0
335	20240702	152400	549653960	9740	9740	9740	9740	0
336	20240702	152300	549653960	9740	9740	9740	9740	0
337	20240702	152200	549653960	9740	9740	9740	9740	0
338	20240702	152100	549653960	9740	9740	9740	9740	0
339	20240702	152000	549653960	9740	9740	9740	9740	0
340	20240702	151900	549653960	9740	9730	9740	9730	406
341	20240702	151800	545700520	9730	9730	9740	9730	1005
342	20240702	151700	535914930	9730	9690	9730	9690	86
343	20240702	151600	535081550	9690	9690	9690	9690	0
344	20240702	151500	535081550	9690	9690	9690	9690	44
345	20240702	151400	534655190	9700	9700	9700	9700	209
346	20240702	151300	532627890	9750	9750	9750	9750	0
347	20240702	151200	532627890	9750	9750	9750	9750	0
348	20240702	151100	532627890	9750	9750	9750	9750	367
349	20240702	151000	529049640	9760	9690	9760	9690	909
350	20240702	150900	520188350	9690	9680	9690	9680	40
351	20240702	150800	519800950	9680	9680	9680	9680	0
352	20240702	150700	519800950	9680	9680	9680	9680	0
353	20240702	150600	519800950	9680	9680	9680	9680	0
354	20240702	150500	519800950	9680	9680	9680	9680	0
355	20240702	150400	519800950	9680	9730	9730	9680	102
356	20240702	150300	518812090	9750	9750	9750	9750	63
357	20240702	150200	518197840	9760	9760	9760	9760	0
358	20240702	150100	518197840	9760	9760	9760	9760	0
359	20240702	150000	518197840	9760	9760	9760	9760	23
360	20240702	145900	517973360	9780	9780	9780	9780	0
361	20240702	145800	517973360	9780	9780	9780	9780	1
362	20240702	145700	517963580	9770	9780	9780	9770	13
363	20240702	145600	517836450	9780	9760	9780	9750	30
364	20240702	145500	517543710	9760	9760	9760	9750	674
365	20240702	145400	510970600	9770	9770	9770	9760	36
366	20240702	145300	510619170	9770	9780	9780	9770	13
367	20240702	145200	510492040	9790	9790	9790	9790	5
368	20240702	145100	510443090	9790	9790	9790	9780	153
369	20240702	145000	508945690	9790	9790	9790	9790	99
370	20240702	144900	507976480	9790	9790	9790	9790	75
371	20240702	144800	507242230	9790	9780	9790	9780	593
372	20240702	144700	501439550	9780	9790	9790	9780	255
373	20240702	144600	498944610	9790	9770	9790	9770	798
374	20240702	144500	491140910	9760	9760	9760	9760	73
375	20240702	144400	490428430	9760	9760	9760	9760	693
376	20240702	144300	483664750	9760	9760	9760	9760	1
377	20240702	144200	483654990	9760	9760	9760	9760	1
378	20240702	144100	483645230	9760	9760	9760	9760	0
379	20240702	144000	483645230	9760	9760	9760	9760	9
380	20240702	143900	483557390	9760	9760	9760	9760	55
381	20240702	143800	483020590	9760	9760	9760	9760	29
382	20240702	143700	482737550	9760	9750	9760	9750	247
383	20240702	143600	480326930	9750	9750	9750	9750	36
384	20240702	143500	479975930	9750	9750	9750	9750	69
385	20240702	143400	479303180	9750	9750	9750	9740	376
386	20240702	143300	475638410	9750	9750	9750	9750	3
387	20240702	143200	475609160	9750	9750	9750	9750	65
388	20240702	143100	474975410	9750	9750	9750	9750	2
389	20240702	143000	474955910	9750	9750	9750	9750	14
390	20240702	142900	474819410	9750	9740	9750	9740	127
391	20240702	142800	473582340	9750	9750	9750	9750	0
392	20240702	142700	473582340	9750	9750	9750	9750	1
393	20240702	142600	473572590	9750	9750	9750	9750	0
394	20240702	142500	473572590	9750	9750	9750	9750	1
395	20240702	142400	473562840	9750	9750	9750	9750	5
396	20240702	142300	473514090	9750	9750	9750	9750	3
397	20240702	142200	473484840	9750	9750	9750	9750	42
398	20240702	142100	473075340	9750	9750	9750	9750	1
399	20240702	142000	473065590	9750	9750	9750	9750	23
400	20240702	141900	472841340	9750	9750	9750	9750	3
401	20240702	141800	472812090	9750	9740	9750	9740	454
402	20240702	141700	468388130	9740	9740	9740	9740	102
403	20240702	141600	467394650	9740	9740	9740	9740	46
404	20240702	141500	466946610	9730	9730	9730	9730	1
405	20240702	141400	466936880	9730	9730	9730	9730	27
406	20240702	141300	466674170	9710	9710	9710	9710	0
407	20240702	141200	466674170	9710	9740	9740	9710	624
408	20240702	141100	460611410	9750	9750	9750	9750	0
409	20240702	141000	460611410	9750	9750	9750	9750	1
410	20240702	140900	460601660	9750	9750	9750	9750	10
411	20240702	140800	460504160	9750	9750	9750	9750	9
412	20240702	140700	460416410	9750	9750	9750	9750	105
413	20240702	140600	459392660	9750	9750	9750	9750	6
414	20240702	140500	459334160	9750	9750	9750	9750	40
415	20240702	140400	458944160	9740	9740	9740	9740	4
416	20240702	140300	458905200	9740	9740	9740	9730	52
417	20240702	140200	458399180	9740	9740	9740	9740	2
418	20240702	140100	458379700	9730	9740	9740	9730	20
419	20240702	140000	458184920	9720	9730	9730	9720	46
420	20240702	135900	457737490	9730	9740	9740	9730	402
421	20240702	135800	453826010	9740	9740	9740	9740	0
422	20240702	135700	453826010	9740	9740	9750	9740	16
423	20240702	135600	453670160	9750	9760	9760	9750	3
424	20240702	135500	453640900	9750	9760	9760	9750	10
425	20240702	135400	453543390	9750	9760	9760	9750	81
426	20240702	135300	452753480	9770	9760	9770	9760	6
427	20240702	135200	452694910	9750	9750	9750	9750	0
428	20240702	135100	452694910	9750	9770	9770	9740	804
429	20240702	135000	444860130	9770	9770	9770	9770	0
430	20240702	134900	444860130	9770	9770	9770	9770	3
431	20240702	134800	444830820	9770	9770	9770	9770	0
432	20240702	134700	444830820	9770	9770	9770	9770	2
433	20240702	134600	444811280	9770	9770	9770	9770	0
434	20240702	134500	444811280	9770	9770	9770	9770	0
435	20240702	134400	444811280	9770	9770	9770	9770	7
436	20240702	134300	444742890	9770	9770	9770	9770	34
437	20240702	134200	444410710	9770	9770	9770	9770	12
438	20240702	134100	444293470	9770	9770	9770	9770	99
439	20240702	134000	443326240	9770	9770	9770	9770	3
440	20240702	133900	443296930	9770	9770	9770	9770	44
441	20240702	133800	442867050	9770	9770	9770	9770	0
442	20240702	133700	442867050	9770	9770	9770	9770	0
443	20240702	133600	442867050	9770	9780	9780	9770	46
444	20240702	133500	442417310	9780	9780	9780	9780	58
445	20240702	133400	441850070	9780	9780	9780	9780	0
446	20240702	133300	441850070	9780	9770	9780	9770	62
447	20240702	133200	441243820	9780	9770	9780	9770	183
448	20240702	133100	439454430	9770	9770	9770	9770	65
449	20240702	133000	438819380	9780	9780	9780	9770	291
450	20240702	132900	435973410	9770	9770	9780	9770	633
451	20240702	132800	429788350	9770	9770	9770	9770	21
452	20240702	132700	429583180	9730	9730	9730	9730	0
453	20240702	132600	429583180	9730	9730	9730	9730	23
454	20240702	132500	429359390	9730	9730	9730	9730	0
455	20240702	132400	429359390	9730	9730	9730	9730	223
456	20240702	132300	427189600	9730	9730	9730	9730	131
457	20240702	132200	425914970	9730	9730	9730	9730	45
458	20240702	132100	425477120	9720	9720	9720	9720	133
459	20240702	132000	424184360	9710	9710	9710	9710	65
460	20240702	131900	423553210	9710	9710	9710	9710	79
461	20240702	131800	422786120	9730	9730	9730	9730	13
462	20240702	131700	422659630	9740	9740	9740	9740	0
463	20240702	131600	422659630	9740	9740	9740	9740	2
464	20240702	131500	422640150	9750	9750	9750	9750	27
465	20240702	131400	422376900	9750	9750	9750	9750	67
466	20240702	131300	421723650	9750	9760	9760	9750	501
467	20240702	131200	416838890	9770	9770	9770	9770	0
468	20240702	131100	416838890	9770	9780	9780	9770	2
469	20240702	131000	416819340	9780	9780	9780	9780	4
470	20240702	130900	416780220	9780	9780	9780	9780	3
471	20240702	130800	416750880	9780	9780	9780	9780	38
472	20240702	130700	416379240	9780	9780	9780	9780	1
473	20240702	130600	416369460	9780	9770	9780	9770	19
474	20240702	130500	416183800	9770	9770	9770	9770	30
475	20240702	130400	415890700	9750	9750	9750	9750	506
476	20240702	130300	410957200	9760	9760	9760	9760	1
477	20240702	130200	410947440	9760	9760	9760	9760	0
478	20240702	130100	410947440	9760	9770	9770	9760	86
479	20240702	130000	410107890	9770	9770	9770	9770	15
480	20240702	125900	409961340	9770	9780	9780	9770	94
481	20240702	125800	409042950	9760	9780	9780	9760	1087
482	20240702	125700	398433210	9780	9790	9790	9780	10
483	20240702	125600	398335370	9790	9790	9790	9790	53
484	20240702	125500	397816500	9780	9780	9780	9780	50
485	20240702	125400	397327500	9790	9790	9790	9780	907
486	20240702	125300	388456920	9800	9800	9800	9790	127
487	20240702	125200	387212820	9800	9790	9800	9790	101
488	20240702	125100	386223420	9790	9790	9790	9790	117
489	20240702	125000	385077990	9780	9780	9780	9780	55
490	20240702	124900	384540090	9790	9790	9790	9790	147
491	20240702	124800	383100960	9790	9750	9790	9750	145
492	20240702	124700	381685050	9750	9740	9750	9740	225
493	20240702	124600	379493460	9740	9740	9740	9740	56
494	20240702	124500	378948020	9740	9740	9740	9740	29
495	20240702	124400	378665560	9710	9710	9710	9710	27
496	20240702	124300	378403390	9710	9710	9710	9710	111
497	20240702	124200	377325580	9710	9700	9710	9700	106
498	20240702	124100	376296610	9690	9710	9710	9690	657
499	20240702	124000	369926550	9740	9740	9740	9740	3
500	20240702	123900	369897330	9730	9740	9740	9730	16
501	20240702	123800	369741500	9730	9730	9730	9730	0
502	20240702	123700	369741500	9730	9740	9740	9730	22
503	20240702	123600	369527260	9740	9730	9740	9730	5
504	20240702	123500	369478570	9740	9740	9740	9740	11
505	20240702	123400	369371430	9700	9700	9700	9700	0
506	20240702	123300	369371430	9700	9700	9700	9700	303
507	20240702	123200	366432330	9690	9700	9700	9690	72
508	20240702	123100	365734430	9700	9720	9720	9700	154
509	20240702	123000	364239580	9710	9710	9710	9710	0
510	20240702	122900	364239580	9710	9710	9710	9710	0
511	20240702	122800	364239580	9710	9710	9710	9710	10
512	20240702	122700	364142480	9720	9720	9720	9720	0
513	20240702	122600	364142480	9720	9720	9720	9720	0
514	20240702	122500	364142480	9720	9720	9720	9720	0
515	20240702	122400	364142480	9720	9720	9720	9720	1
516	20240702	122300	364132760	9740	9740	9740	9740	1
517	20240702	122200	364123020	9740	9740	9740	9740	0
518	20240702	122100	364123020	9740	9740	9740	9740	6
519	20240702	122000	364064580	9740	9740	9740	9740	5
520	20240702	121900	364015880	9740	9740	9740	9740	0
521	20240702	121800	364015880	9740	9740	9740	9740	4
522	20240702	121700	363976920	9740	9740	9740	9740	1
523	20240702	121600	363967180	9730	9730	9730	9730	102
524	20240702	121500	362974720	9730	9730	9730	9730	0
525	20240702	121400	362974720	9730	9730	9730	9730	0
526	20240702	121300	362974720	9730	9730	9730	9730	4
527	20240702	121200	362935800	9730	9730	9730	9730	0
528	20240702	121100	362935800	9730	9730	9730	9730	1
529	20240702	121000	362926070	9660	9660	9660	9660	0
530	20240702	120900	362926070	9660	9660	9660	9660	0
531	20240702	120800	362926070	9660	9700	9700	9660	41
532	20240702	120700	362529750	9660	9740	9740	9660	24
533	20240702	120600	362297500	9740	9740	9740	9740	1
534	20240702	120500	362287760	9740	9740	9740	9740	0
535	20240702	120400	362287760	9740	9740	9740	9740	2
536	20240702	120300	362268280	9710	9740	9740	9710	8
537	20240702	120200	362190420	9690	9710	9710	9690	53
538	20240702	120100	361676320	9710	9700	9740	9700	7
539	20240702	120000	361608250	9700	9700	9740	9700	9
540	20240702	115900	361520710	9680	9690	9690	9680	116
541	20240702	115800	360396680	9710	9720	9720	9710	2
542	20240702	115700	360377250	9710	9710	9750	9710	8
543	20240702	115600	360299370	9710	9720	9720	9710	3
544	20240702	115500	360270230	9710	9720	9720	9710	3
545	20240702	115400	360241080	9720	9710	9720	9710	3
546	20240702	115300	360211930	9700	9720	9720	9700	115
547	20240702	115200	359096410	9710	9710	9710	9710	3
548	20240702	115100	359067280	9720	9750	9750	9710	5
549	20240702	115000	359018630	9710	9710	9720	9710	26
550	20240702	114900	358766160	9740	9740	9740	9740	14
551	20240702	114800	358629800	9740	9740	9740	9740	2
552	20240702	114700	358610320	9750	9750	9760	9740	4
553	20240702	114600	358571320	9760	9790	9790	9760	14
554	20240702	114500	358434550	9780	9790	9790	9770	13
555	20240702	114400	358307340	9770	9770	9780	9770	17
556	20240702	114300	358141240	9760	9760	9760	9760	3
557	20240702	114200	358111960	9750	9760	9800	9750	234
558	20240702	114100	355820990	9770	9740	9770	9740	99
559	20240702	114000	354856310	9740	9760	9760	9730	79
560	20240702	113900	354086240	9750	9760	9760	9750	78
561	20240702	113800	353324990	9750	9750	9750	9730	133
562	20240702	113700	352028260	9720	9700	9750	9700	128
563	20240702	113600	350780370	9700	9690	9700	9690	149
564	20240702	113500	349335080	9670	9660	9670	9660	3
565	20240702	113400	349306080	9650	9710	9710	9640	419
566	20240702	113300	345259810	9690	9760	9760	9690	585
567	20240702	113200	339584250	9770	9770	9770	9770	0
568	20240702	113100	339584250	9770	9770	9770	9770	0
569	20240702	113000	339584250	9770	9770	9770	9770	0
570	20240702	112900	339584250	9770	9770	9770	9770	0
571	20240702	112800	339584250	9770	9770	9770	9770	0
572	20240702	112700	339584250	9770	9770	9770	9770	0
573	20240702	112600	339584250	9770	9770	9770	9770	0
574	20240702	112500	339584250	9770	9770	9770	9770	4
575	20240702	112400	339545170	9770	9770	9770	9770	35
576	20240702	112300	339203220	9770	9770	9770	9770	40
577	20240702	112200	338812420	9770	9770	9770	9770	52
578	20240702	112100	338304380	9770	9770	9770	9770	6
579	20240702	112000	338245760	9770	9770	9770	9770	36
580	20240702	111900	337894040	9770	9770	9770	9770	40
581	20240702	111800	337503240	9770	9770	9770	9770	40
582	20240702	111700	337112440	9770	9780	9780	9770	27
583	20240702	111600	336848470	9790	9790	9790	9790	57
584	20240702	111500	336290440	9790	9800	9800	9790	51
585	20240702	111400	335791110	9800	9780	9800	9780	78
586	20240702	111300	335027210	9780	9780	9780	9780	65
587	20240702	111200	334391510	9780	9780	9790	9780	79
588	20240702	111100	333618550	9780	9780	9780	9780	60
589	20240702	111000	333031750	9780	9770	9780	9770	334
590	20240702	110900	329765670	9770	9780	9800	9770	364
591	20240702	110800	326204210	9790	9790	9800	9790	192
592	20240702	110700	324323170	9790	9770	9790	9770	295
593	20240702	110600	321437570	9770	9750	9770	9740	389
594	20240702	110500	317642930	9750	9750	9750	9750	45
595	20240702	110400	317204180	9750	9750	9750	9750	5
596	20240702	110300	317155430	9750	9710	9750	9710	201
597	20240702	110200	315199890	9710	9680	9710	9680	17
598	20240702	110100	315035180	9670	9650	9670	9650	12
599	20240702	110000	314919260	9650	9650	9650	9650	11
600	20240702	105900	314813110	9610	9610	9610	9610	0
601	20240702	105800	314813110	9610	9620	9620	9610	1082
602	20240702	105700	304412990	9620	9620	9620	9620	7
603	20240702	105600	304345650	9610	9610	9610	9610	200
604	20240702	105500	302423650	9690	9690	9690	9600	518
605	20240702	105400	297434330	9660	9710	9710	9660	1152
606	20240702	105300	286275230	9710	9730	9730	9710	960
607	20240702	105200	276946360	9740	9790	9790	9740	245
608	20240702	105100	274556810	9790	9790	9790	9790	5
609	20240702	105000	274507860	9800	9800	9800	9800	4
610	20240702	104900	274468660	9800	9800	9800	9800	208
611	20240702	104800	272430260	9790	9790	9790	9790	1
612	20240702	104700	272420470	9790	9790	9790	9790	45
613	20240702	104600	271979920	9790	9770	9790	9770	193
614	20240702	104500	270091270	9770	9770	9770	9770	88
615	20240702	104400	269231510	9770	9790	9790	9770	100
616	20240702	104300	268253470	9790	9800	9800	9790	139
617	20240702	104200	266892140	9800	9800	9800	9800	88
618	20240702	104100	266029740	9800	9800	9800	9800	87
619	20240702	104000	265177140	9800	9800	9800	9800	92
620	20240702	103900	264275540	9800	9800	9800	9800	94
621	20240702	103800	263354340	9800	9790	9800	9790	79
622	20240702	103700	262580560	9790	9790	9790	9790	93
623	20240702	103600	261670090	9790	9790	9790	9790	90
624	20240702	103500	260788990	9790	9780	9790	9780	108
625	20240702	103400	259732080	9780	9780	9780	9780	103
626	20240702	103300	258724740	9780	9780	9780	9780	90
627	20240702	103200	257844540	9750	9780	9780	9750	94
628	20240702	103100	256925310	9780	9780	9780	9780	89
629	20240702	103000	256054890	9780	9790	9790	9780	110
630	20240702	102900	254978640	9800	9800	9800	9800	102
631	20240702	102800	253979040	9800	9800	9800	9790	1621
632	20240702	102700	238108570	9790	9800	9800	9790	3690
633	20240702	102600	201982380	9800	9790	9800	9790	82
634	20240702	102500	201179250	9790	9800	9800	9790	70
635	20240702	102400	200493570	9800	9800	9800	9800	113
636	20240702	102300	199386170	9800	9800	9800	9800	115
637	20240702	102200	198259170	9800	9800	9800	9800	90
638	20240702	102100	197377170	9800	9790	9800	9790	91
639	20240702	102000	196485380	9800	9800	9800	9800	90
640	20240702	101900	195603380	9800	9800	9800	9800	90
641	20240702	101800	194721380	9800	9800	9800	9800	445
642	20240702	101700	190360380	9800	9800	9800	9790	341
643	20240702	101600	187018830	9790	9790	9790	9790	59
644	20240702	101500	186441220	9790	9780	9790	9780	84
645	20240702	101400	185619170	9780	9740	9780	9740	100
646	20240702	101300	184641570	9780	9790	9790	9780	288
647	20240702	101200	181822440	9790	9790	9790	9790	100
648	20240702	101100	180843440	9790	9780	9790	9770	296
649	20240702	101000	177948170	9790	9790	9790	9790	90
650	20240702	100900	177067070	9790	9790	9790	9790	185
651	20240702	100800	175255920	9790	9800	9800	9790	140
652	20240702	100700	173884870	9800	9780	9800	9740	360
653	20240702	100600	170366090	9780	9780	9780	9780	205
654	20240702	100500	168361190	9780	9800	9800	9780	167
655	20240702	100400	166727270	9800	9810	9810	9800	90
656	20240702	100300	165844950	9810	9780	9810	9780	210
657	20240702	100200	163787460	9780	9820	9820	9770	146
658	20240702	100100	162358090	9820	9820	9820	9790	179
659	20240702	100000	160602620	9820	9810	9820	9810	136
660	20240702	095900	159267500	9820	9780	9820	9760	377
661	20240702	095800	155577660	9810	9800	9810	9800	579
662	20240702	095700	149898770	9800	9800	9800	9800	90
663	20240702	095600	149016770	9800	9800	9800	9800	294
664	20240702	095500	146135570	9800	9780	9810	9770	316
665	20240702	095400	143045570	9790	9810	9810	9790	333
666	20240702	095300	139782270	9810	9800	9810	9800	1364
667	20240702	095200	126407310	9790	9790	9790	9790	278
668	20240702	095100	123685690	9790	9790	9800	9780	413
669	20240702	095000	119640580	9790	9750	9800	9740	663
670	20240702	094900	113164510	9750	9710	9750	9710	621
671	20240702	094800	107122170	9710	9710	9710	9710	193
672	20240702	094700	105248140	9710	9670	9710	9670	1531
673	20240702	094600	90396600	9660	9640	9660	9640	221
674	20240702	094500	88263020	9650	9650	9650	9650	0
675	20240702	094400	88263020	9650	9650	9650	9650	0
676	20240702	094300	88263020	9650	9650	9650	9650	1
677	20240702	094200	88253370	9660	9670	9690	9660	223
678	20240702	094100	86097150	9670	9700	9700	9670	45
679	20240702	094000	85661970	9690	9690	9690	9690	56
680	20240702	093900	85119330	9690	9690	9690	9690	58
681	20240702	093800	84557310	9690	9690	9690	9690	442
682	20240702	093700	80274330	9690	9670	9690	9600	612
683	20240702	093600	74358780	9660	9680	9680	9660	49
684	20240702	093500	73885010	9650	9680	9680	9650	371
685	20240702	093400	70299000	9690	9690	9690	9690	10
686	20240702	093300	70202100	9650	9650	9650	9650	0
687	20240702	093200	70202100	9650	9710	9710	9650	108
688	20240702	093100	69154960	9700	9740	9740	9700	217
689	20240702	093000	67044520	9740	9720	9740	9720	1085
690	20240702	092900	56490000	9700	9710	9710	9700	6
691	20240702	092800	56431750	9710	9710	9710	9710	62
692	20240702	092700	55829730	9710	9710	9710	9710	0
693	20240702	092600	55829730	9710	9700	9710	9700	162
694	20240702	092500	54257480	9700	9700	9700	9700	348
695	20240702	092400	50881880	9700	9690	9700	9690	82
696	20240702	092300	50087270	9650	9650	9650	9650	0
697	20240702	092200	50087270	9650	9650	9650	9650	245
698	20240702	092100	47723020	9650	9640	9650	9640	48
699	20240702	092000	47259910	9630	9630	9630	9630	78
700	20240702	091900	46508770	9640	9640	9640	9640	0
701	20240702	091800	46508770	9640	9640	9640	9640	0
702	20240702	091700	46508770	9640	9640	9640	9640	0
703	20240702	091600	46508770	9640	9580	9640	9580	208
704	20240702	091500	44506530	9650	9650	9650	9650	0
705	20240702	091400	44506530	9650	9620	9650	9620	45
706	20240702	091300	44073600	9570	9570	9570	9570	64
707	20240702	091200	43461120	9570	9570	9570	9570	0
708	20240702	091100	43461120	9570	9570	9570	9570	253
709	20240702	091000	41039910	9560	9560	9560	9560	0
710	20240702	090900	41039910	9560	9560	9560	9560	5
711	20240702	090800	40992110	9530	9550	9550	9510	2130
712	20240702	090700	20696680	9560	9580	9580	9560	252
713	20240702	090600	18287250	9650	9650	9650	9650	0
714	20240702	090500	18287250	9650	9650	9650	9650	0
715	20240702	090400	18287250	9650	9580	9650	9580	44
716	20240702	090300	17865590	9590	9590	9590	9590	20
717	20240702	090200	17673790	9650	9610	9650	9560	650
718	20240702	090100	11440220	9610	9680	9680	9610	792
719	20240702	090000	3825010	9740	9710	9740	9690	394