KissMeData/243840/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	210100	944894690	8880	8880	8880	8880	3615
3	20240708	210000	944894690	8880	8880	8880	8880	0
4	20240708	205900	944894690	8880	8880	8880	8880	0
5	20240708	205800	944894690	8880	8880	8880	8880	0
6	20240708	205700	944894690	8880	8880	8880	8880	0
7	20240708	205600	944894690	8880	8880	8880	8880	0
8	20240708	205500	944894690	8880	8880	8880	8880	0
9	20240708	205400	944894690	8880	8880	8880	8880	0
10	20240708	205300	944894690	8880	8880	8880	8880	0
11	20240708	205200	944894690	8880	8880	8880	8880	0
12	20240708	205100	944894690	8880	8880	8880	8880	0
13	20240708	205000	944894690	8880	8880	8880	8880	0
14	20240708	204900	944894690	8880	8880	8880	8880	0
15	20240708	204800	944894690	8880	8880	8880	8880	0
16	20240708	204700	944894690	8880	8880	8880	8880	0
17	20240708	204600	944894690	8880	8880	8880	8880	0
18	20240708	204500	944894690	8880	8880	8880	8880	0
19	20240708	204400	944894690	8880	8880	8880	8880	0
20	20240708	204300	944894690	8880	8880	8880	8880	0
21	20240708	204200	944894690	8880	8880	8880	8880	0
22	20240708	204100	944894690	8880	8880	8880	8880	0
23	20240708	204000	944894690	8880	8880	8880	8880	0
24	20240708	203900	944894690	8880	8880	8880	8880	0
25	20240708	203800	944894690	8880	8880	8880	8880	0
26	20240708	203700	944894690	8880	8880	8880	8880	0
27	20240708	203600	944894690	8880	8880	8880	8880	0
28	20240708	203500	944894690	8880	8880	8880	8880	0
29	20240708	203400	944894690	8880	8880	8880	8880	0
30	20240708	203300	944894690	8880	8880	8880	8880	0
31	20240708	203200	944894690	8880	8880	8880	8880	0
32	20240708	203100	944894690	8880	8880	8880	8880	3615
33	20240708	203000	944894690	8880	8880	8880	8880	0
34	20240708	202900	944894690	8880	8880	8880	8880	0
35	20240708	202800	944894690	8880	8880	8880	8880	0
36	20240708	202700	944894690	8880	8880	8880	8880	0
37	20240708	202600	944894690	8880	8880	8880	8880	0
38	20240708	202500	944894690	8880	8880	8880	8880	0
39	20240708	202400	944894690	8880	8880	8880	8880	0
40	20240708	202300	944894690	8880	8880	8880	8880	0
41	20240708	202200	944894690	8880	8880	8880	8880	0
42	20240708	202100	944894690	8880	8880	8880	8880	0
43	20240708	202000	944894690	8880	8880	8880	8880	0
44	20240708	201900	944894690	8880	8880	8880	8880	0
45	20240708	201800	944894690	8880	8880	8880	8880	0
46	20240708	201700	944894690	8880	8880	8880	8880	0
47	20240708	201600	944894690	8880	8880	8880	8880	0
48	20240708	201500	944894690	8880	8880	8880	8880	0
49	20240708	201400	944894690	8880	8880	8880	8880	0
50	20240708	201300	944894690	8880	8880	8880	8880	0
51	20240708	201200	944894690	8880	8880	8880	8880	0
52	20240708	201100	944894690	8880	8880	8880	8880	0
53	20240708	201000	944894690	8880	8880	8880	8880	0
54	20240708	200900	944894690	8880	8880	8880	8880	0
55	20240708	200800	944894690	8880	8880	8880	8880	0
56	20240708	200700	944894690	8880	8880	8880	8880	0
57	20240708	200600	944894690	8880	8880	8880	8880	0
58	20240708	200500	944894690	8880	8880	8880	8880	0
59	20240708	200400	944894690	8880	8880	8880	8880	0
60	20240708	200300	944894690	8880	8880	8880	8880	0
61	20240708	200200	944894690	8880	8880	8880	8880	0
62	20240708	200100	944894690	8880	8880	8880	8880	3615
63	20240708	200000	944894690	8880	8880	8880	8880	0
64	20240708	195900	944894690	8880	8880	8880	8880	0
65	20240708	195800	944894690	8880	8880	8880	8880	0
66	20240708	195700	944894690	8880	8880	8880	8880	0
67	20240708	195600	944894690	8880	8880	8880	8880	0
68	20240708	195500	944894690	8880	8880	8880	8880	0
69	20240708	195400	944894690	8880	8880	8880	8880	0
70	20240708	195300	944894690	8880	8880	8880	8880	0
71	20240708	195200	944894690	8880	8880	8880	8880	0
72	20240708	195100	944894690	8880	8880	8880	8880	0
73	20240708	195000	944894690	8880	8880	8880	8880	0
74	20240708	194900	944894690	8880	8880	8880	8880	0
75	20240708	194800	944894690	8880	8880	8880	8880	0
76	20240708	194700	944894690	8880	8880	8880	8880	0
77	20240708	194600	944894690	8880	8880	8880	8880	0
78	20240708	194500	944894690	8880	8880	8880	8880	0
79	20240708	194400	944894690	8880	8880	8880	8880	0
80	20240708	194300	944894690	8880	8880	8880	8880	0
81	20240708	194200	944894690	8880	8880	8880	8880	0
82	20240708	194100	944894690	8880	8880	8880	8880	0
83	20240708	194000	944894690	8880	8880	8880	8880	0
84	20240708	193900	944894690	8880	8880	8880	8880	0
85	20240708	193800	944894690	8880	8880	8880	8880	0
86	20240708	193700	944894690	8880	8880	8880	8880	0
87	20240708	193600	944894690	8880	8880	8880	8880	0
88	20240708	193500	944894690	8880	8880	8880	8880	0
89	20240708	193400	944894690	8880	8880	8880	8880	0
90	20240708	193300	944894690	8880	8880	8880	8880	0
91	20240708	193200	944894690	8880	8880	8880	8880	0
92	20240708	193100	944894690	8880	8880	8880	8880	3615
93	20240708	193000	944894690	8880	8880	8880	8880	0
94	20240708	192900	944894690	8880	8880	8880	8880	0
95	20240708	192800	944894690	8880	8880	8880	8880	0
96	20240708	192700	944894690	8880	8880	8880	8880	0
97	20240708	192600	944894690	8880	8880	8880	8880	0
98	20240708	192500	944894690	8880	8880	8880	8880	0
99	20240708	192400	944894690	8880	8880	8880	8880	0
100	20240708	192300	944894690	8880	8880	8880	8880	0
101	20240708	192200	944894690	8880	8880	8880	8880	0
102	20240708	192100	944894690	8880	8880	8880	8880	0
103	20240708	192000	944894690	8880	8880	8880	8880	0
104	20240708	191900	944894690	8880	8880	8880	8880	0
105	20240708	191800	944894690	8880	8880	8880	8880	0
106	20240708	191700	944894690	8880	8880	8880	8880	0
107	20240708	191600	944894690	8880	8880	8880	8880	0
108	20240708	191500	944894690	8880	8880	8880	8880	0
109	20240708	191400	944894690	8880	8880	8880	8880	0
110	20240708	191300	944894690	8880	8880	8880	8880	0
111	20240708	191200	944894690	8880	8880	8880	8880	0
112	20240708	191100	944894690	8880	8880	8880	8880	0
113	20240708	191000	944894690	8880	8880	8880	8880	0
114	20240708	190900	944894690	8880	8880	8880	8880	0
115	20240708	190800	944894690	8880	8880	8880	8880	0
116	20240708	190700	944894690	8880	8880	8880	8880	0
117	20240708	190600	944894690	8880	8880	8880	8880	0
118	20240708	190500	944894690	8880	8880	8880	8880	0
119	20240708	190400	944894690	8880	8880	8880	8880	0
120	20240708	190300	944894690	8880	8880	8880	8880	0
121	20240708	190200	944894690	8880	8880	8880	8880	0
122	20240708	190100	944894690	8880	8880	8880	8880	3615
123	20240708	190000	944894690	8880	8880	8880	8880	0
124	20240708	185900	944894690	8880	8880	8880	8880	0
125	20240708	185800	944894690	8880	8880	8880	8880	0
126	20240708	185700	944894690	8880	8880	8880	8880	0
127	20240708	185600	944894690	8880	8880	8880	8880	0
128	20240708	185500	944894690	8880	8880	8880	8880	0
129	20240708	185400	944894690	8880	8880	8880	8880	0
130	20240708	185300	944894690	8880	8880	8880	8880	0
131	20240708	185200	944894690	8880	8880	8880	8880	0
132	20240708	185100	944894690	8880	8880	8880	8880	0
133	20240708	185000	944894690	8880	8880	8880	8880	0
134	20240708	184900	944894690	8880	8880	8880	8880	0
135	20240708	184800	944894690	8880	8880	8880	8880	0
136	20240708	184700	944894690	8880	8880	8880	8880	0
137	20240708	184600	944894690	8880	8880	8880	8880	0
138	20240708	184500	944894690	8880	8880	8880	8880	0
139	20240708	184400	944894690	8880	8880	8880	8880	0
140	20240708	184300	944894690	8880	8880	8880	8880	0
141	20240708	184200	944894690	8880	8880	8880	8880	0
142	20240708	184100	944894690	8880	8880	8880	8880	0
143	20240708	184000	944894690	8880	8880	8880	8880	0
144	20240708	183900	944894690	8880	8880	8880	8880	0
145	20240708	183800	944894690	8880	8880	8880	8880	0
146	20240708	183700	944894690	8880	8880	8880	8880	0
147	20240708	183600	944894690	8880	8880	8880	8880	0
148	20240708	183500	944894690	8880	8880	8880	8880	0
149	20240708	183400	944894690	8880	8880	8880	8880	0
150	20240708	183300	944894690	8880	8880	8880	8880	0
151	20240708	183200	944894690	8880	8880	8880	8880	0
152	20240708	183100	944894690	8880	8880	8880	8880	3615
153	20240708	183000	944894690	8880	8880	8880	8880	0
154	20240708	182900	944894690	8880	8880	8880	8880	0
155	20240708	182800	944894690	8880	8880	8880	8880	0
156	20240708	182700	944894690	8880	8880	8880	8880	0
157	20240708	182600	944894690	8880	8880	8880	8880	0
158	20240708	182500	944894690	8880	8880	8880	8880	0
159	20240708	182400	944894690	8880	8880	8880	8880	0
160	20240708	182300	944894690	8880	8880	8880	8880	0
161	20240708	182200	944894690	8880	8880	8880	8880	0
162	20240708	182100	944894690	8880	8880	8880	8880	0
163	20240708	182000	944894690	8880	8880	8880	8880	0
164	20240708	181900	944894690	8880	8880	8880	8880	0
165	20240708	181800	944894690	8880	8880	8880	8880	0
166	20240708	181700	944894690	8880	8880	8880	8880	0
167	20240708	181600	944894690	8880	8880	8880	8880	0
168	20240708	181500	944894690	8880	8880	8880	8880	0
169	20240708	181400	944894690	8880	8880	8880	8880	0
170	20240708	181300	944894690	8880	8880	8880	8880	0
171	20240708	181200	944894690	8880	8880	8880	8880	0
172	20240708	181100	944894690	8880	8880	8880	8880	0
173	20240708	181000	944894690	8880	8880	8880	8880	0
174	20240708	180900	944894690	8880	8880	8880	8880	0
175	20240708	180800	944894690	8880	8880	8880	8880	0
176	20240708	180700	944894690	8880	8880	8880	8880	0
177	20240708	180600	944894690	8880	8880	8880	8880	0
178	20240708	180500	944894690	8880	8880	8880	8880	0
179	20240708	180400	944894690	8880	8880	8880	8880	0
180	20240708	180300	944894690	8880	8880	8880	8880	0
181	20240708	180200	944894690	8880	8880	8880	8880	0
182	20240708	180100	944894690	8880	8880	8880	8880	3615
183	20240708	180000	944894690	8880	8880	8880	8880	0
184	20240708	175900	944894690	8880	8880	8880	8880	0
185	20240708	175800	944894690	8880	8880	8880	8880	0
186	20240708	175700	944894690	8880	8880	8880	8880	0
187	20240708	175600	944894690	8880	8880	8880	8880	0
188	20240708	175500	944894690	8880	8880	8880	8880	0
189	20240708	175400	944894690	8880	8880	8880	8880	0
190	20240708	175300	944894690	8880	8880	8880	8880	0
191	20240708	175200	944894690	8880	8880	8880	8880	0
192	20240708	175100	944894690	8880	8880	8880	8880	0
193	20240708	175000	944894690	8880	8880	8880	8880	0
194	20240708	174900	944894690	8880	8880	8880	8880	0
195	20240708	174800	944894690	8880	8880	8880	8880	0
196	20240708	174700	944894690	8880	8880	8880	8880	0
197	20240708	174600	944894690	8880	8880	8880	8880	0
198	20240708	174500	944894690	8880	8880	8880	8880	0
199	20240708	174400	944894690	8880	8880	8880	8880	0
200	20240708	174300	944894690	8880	8880	8880	8880	0
201	20240708	174200	944894690	8880	8880	8880	8880	0
202	20240708	174100	944894690	8880	8880	8880	8880	0
203	20240708	174000	944894690	8880	8880	8880	8880	0
204	20240708	173900	944894690	8880	8880	8880	8880	0
205	20240708	173800	944894690	8880	8880	8880	8880	0
206	20240708	173700	944894690	8880	8880	8880	8880	0
207	20240708	173600	944894690	8880	8880	8880	8880	0
208	20240708	173500	944894690	8880	8880	8880	8880	0
209	20240708	173400	944894690	8880	8880	8880	8880	0
210	20240708	173300	944894690	8880	8880	8880	8880	0
211	20240708	173200	944894690	8880	8880	8880	8880	0
212	20240708	173100	944894690	8880	8880	8880	8880	3615
213	20240708	173000	944894690	8880	8880	8880	8880	0
214	20240708	172900	944894690	8880	8880	8880	8880	0
215	20240708	172800	944894690	8880	8880	8880	8880	0
216	20240708	172700	944894690	8880	8880	8880	8880	0
217	20240708	172600	944894690	8880	8880	8880	8880	0
218	20240708	172500	944894690	8880	8880	8880	8880	0
219	20240708	172400	944894690	8880	8880	8880	8880	0
220	20240708	172300	944894690	8880	8880	8880	8880	0
221	20240708	172200	944894690	8880	8880	8880	8880	0
222	20240708	172100	944894690	8880	8880	8880	8880	0
223	20240708	172000	944894690	8880	8880	8880	8880	0
224	20240708	171900	944894690	8880	8880	8880	8880	0
225	20240708	171800	944894690	8880	8880	8880	8880	0
226	20240708	171700	944894690	8880	8880	8880	8880	0
227	20240708	171600	944894690	8880	8880	8880	8880	0
228	20240708	171500	944894690	8880	8880	8880	8880	0
229	20240708	171400	944894690	8880	8880	8880	8880	0
230	20240708	171300	944894690	8880	8880	8880	8880	0
231	20240708	171200	944894690	8880	8880	8880	8880	0
232	20240708	171100	944894690	8880	8880	8880	8880	0
233	20240708	171000	944894690	8880	8880	8880	8880	0
234	20240708	170900	944894690	8880	8880	8880	8880	0
235	20240708	170800	944894690	8880	8880	8880	8880	0
236	20240708	170700	944894690	8880	8880	8880	8880	0
237	20240708	170600	944894690	8880	8880	8880	8880	0
238	20240708	170500	944894690	8880	8880	8880	8880	0
239	20240708	170400	944894690	8880	8880	8880	8880	0
240	20240708	170300	944894690	8880	8880	8880	8880	0
241	20240708	170200	944894690	8880	8880	8880	8880	0
242	20240708	170100	944894690	8880	8880	8880	8880	3615
243	20240708	170000	944894690	8880	8880	8880	8880	0
244	20240708	165900	944894690	8880	8880	8880	8880	0
245	20240708	165800	944894690	8880	8880	8880	8880	0
246	20240708	165700	944894690	8880	8880	8880	8880	0
247	20240708	165600	944894690	8880	8880	8880	8880	0
248	20240708	165500	944894690	8880	8880	8880	8880	0
249	20240708	165400	944894690	8880	8880	8880	8880	0
250	20240708	165300	944894690	8880	8880	8880	8880	0
251	20240708	165200	944894690	8880	8880	8880	8880	0
252	20240708	165100	944894690	8880	8880	8880	8880	0
253	20240708	165000	944894690	8880	8880	8880	8880	0
254	20240708	164900	944894690	8880	8880	8880	8880	0
255	20240708	164800	944894690	8880	8880	8880	8880	0
256	20240708	164700	944894690	8880	8880	8880	8880	0
257	20240708	164600	944894690	8880	8880	8880	8880	0
258	20240708	164500	944894690	8880	8880	8880	8880	0
259	20240708	164400	944894690	8880	8880	8880	8880	0
260	20240708	164300	944894690	8880	8880	8880	8880	0
261	20240708	164200	944894690	8880	8880	8880	8880	0
262	20240708	164100	944894690	8880	8880	8880	8880	0
263	20240708	164000	944894690	8880	8880	8880	8880	0
264	20240708	163900	944894690	8880	8880	8880	8880	0
265	20240708	163800	944894690	8880	8880	8880	8880	0
266	20240708	163700	944894690	8880	8880	8880	8880	0
267	20240708	163600	944894690	8880	8880	8880	8880	0
268	20240708	163500	944894690	8880	8880	8880	8880	0
269	20240708	163400	944894690	8880	8880	8880	8880	0
270	20240708	163300	944894690	8880	8880	8880	8880	0
271	20240708	163200	944894690	8880	8880	8880	8880	0
272	20240708	163100	944894690	8880	8880	8880	8880	3615
273	20240708	163000	944894690	8880	8880	8880	8880	0
274	20240708	162900	944894690	8880	8880	8880	8880	0
275	20240708	162800	944894690	8880	8880	8880	8880	0
276	20240708	162700	944894690	8880	8880	8880	8880	0
277	20240708	162600	944894690	8880	8880	8880	8880	0
278	20240708	162500	944894690	8880	8880	8880	8880	0
279	20240708	162400	944894690	8880	8880	8880	8880	0
280	20240708	162300	944894690	8880	8880	8880	8880	0
281	20240708	162200	944894690	8880	8880	8880	8880	0
282	20240708	162100	944894690	8880	8880	8880	8880	0
283	20240708	162000	944894690	8880	8880	8880	8880	0
284	20240708	161900	944894690	8880	8880	8880	8880	0
285	20240708	161800	944894690	8880	8880	8880	8880	0
286	20240708	161700	944894690	8880	8880	8880	8880	0
287	20240708	161600	944894690	8880	8880	8880	8880	0
288	20240708	161500	944894690	8880	8880	8880	8880	0
289	20240708	161400	944894690	8880	8880	8880	8880	0
290	20240708	161300	944894690	8880	8880	8880	8880	0
291	20240708	161200	944894690	8880	8880	8880	8880	0
292	20240708	161100	944894690	8880	8880	8880	8880	0
293	20240708	161000	944894690	8880	8880	8880	8880	0
294	20240708	160900	944894690	8880	8880	8880	8880	0
295	20240708	160800	944894690	8880	8880	8880	8880	0
296	20240708	160700	944894690	8880	8880	8880	8880	0
297	20240708	160600	944894690	8880	8880	8880	8880	0
298	20240708	160500	944894690	8880	8880	8880	8880	0
299	20240708	160400	944894690	8880	8880	8880	8880	0
300	20240708	160300	944894690	8880	8880	8880	8880	0
301	20240708	160200	944894690	8880	8880	8880	8880	0
302	20240708	160100	944894690	8880	8880	8880	8880	3615
303	20240708	160000	944894690	8880	8880	8880	8880	0
304	20240708	155900	944894690	8880	8880	8880	8880	0
305	20240708	155800	944894690	8880	8880	8880	8880	0
306	20240708	155700	944894690	8880	8880	8880	8880	0
307	20240708	155600	944894690	8880	8880	8880	8880	0
308	20240708	155500	944894690	8880	8880	8880	8880	0
309	20240708	155400	944894690	8880	8880	8880	8880	0
310	20240708	155300	944894690	8880	8880	8880	8880	0
311	20240708	155200	944894690	8880	8880	8880	8880	0
312	20240708	155100	944894690	8880	8880	8880	8880	0
313	20240708	155000	944894690	8880	8880	8880	8880	0
314	20240708	154900	944894690	8880	8880	8880	8880	0
315	20240708	154800	944894690	8880	8880	8880	8880	0
316	20240708	154700	944894690	8880	8880	8880	8880	0
317	20240708	154600	944894690	8880	8880	8880	8880	0
318	20240708	154500	944894690	8880	8880	8880	8880	0
319	20240708	154400	944894690	8880	8880	8880	8880	0
320	20240708	154300	944894690	8880	8880	8880	8880	0
321	20240708	154200	944894690	8880	8880	8880	8880	0
322	20240708	154100	944894690	8880	8880	8880	8880	0
323	20240708	154000	944894690	8880	8880	8880	8880	0
324	20240708	153900	944894690	8880	8880	8880	8880	0
325	20240708	153800	944894690	8880	8880	8880	8880	0
326	20240708	153700	944894690	8880	8880	8880	8880	0
327	20240708	153600	944894690	8880	8880	8880	8880	0
328	20240708	153500	944894690	8880	8880	8880	8880	0
329	20240708	153400	944894690	8880	8880	8880	8880	0
330	20240708	153300	944894690	8880	8880	8880	8880	0
331	20240708	153200	944894690	8880	8880	8880	8880	0
332	20240708	153100	944894690	8880	8880	8880	8880	3615
333	20240708	153000	944894690	8880	8880	8880	8880	3615
334	20240708	152900	912793490	8890	8890	8890	8890	0
335	20240708	152800	912793490	8890	8890	8890	8890	0
336	20240708	152700	912793490	8890	8890	8890	8890	0
337	20240708	152600	912793490	8890	8890	8890	8890	0
338	20240708	152500	912793490	8890	8890	8890	8890	0
339	20240708	152400	912793490	8890	8890	8890	8890	0
340	20240708	152300	912793490	8890	8890	8890	8890	0
341	20240708	152200	912793490	8890	8890	8890	8890	0
342	20240708	152100	912793490	8890	8890	8890	8890	0
343	20240708	152000	912793490	8890	8890	8890	8890	0
344	20240708	151900	912793490	8890	8890	8900	8890	387
345	20240708	151800	909349350	8890	8900	8900	8890	118
346	20240708	151700	908299170	8900	8900	8900	8900	2
347	20240708	151600	908281370	8890	8900	8900	8890	3
348	20240708	151500	908254690	8890	8900	8910	8890	1443
349	20240708	151400	895425250	8890	8890	8890	8890	4
350	20240708	151300	895389690	8890	8900	8900	8890	309
351	20240708	151200	892640680	8890	8900	8900	8890	6
352	20240708	151100	892587320	8900	8900	8900	8890	919
353	20240708	151000	884410600	8900	8900	8900	8900	527
354	20240708	150900	879720300	8900	8900	8900	8900	77
355	20240708	150800	879035000	8910	8900	8910	8900	624
356	20240708	150700	873476400	8900	8900	8900	8900	3
357	20240708	150600	873449700	8900	8900	8900	8900	2
358	20240708	150500	873431900	8910	8890	8910	8890	639
359	20240708	150400	867744520	8890	8900	8900	8890	560
360	20240708	150300	862760590	8900	8900	8900	8900	1302
361	20240708	150200	851172790	8900	8910	8910	8900	341
362	20240708	150100	848134500	8910	8910	8910	8910	2
363	20240708	150000	848116680	8910	8910	8910	8910	4
364	20240708	145900	848081040	8910	8910	8910	8910	102
365	20240708	145800	847172220	8910	8910	8920	8910	7
366	20240708	145700	847109840	8910	8910	8910	8910	2
367	20240708	145600	847092020	8910	8910	8910	8910	2
368	20240708	145500	847074200	8910	8910	8910	8910	140
369	20240708	145400	845826800	8910	8900	8910	8900	29
370	20240708	145300	845568430	8910	8900	8910	8900	5
371	20240708	145200	845523920	8900	8900	8900	8900	2
372	20240708	145100	845506120	8900	8910	8910	8900	3
373	20240708	145000	845479410	8900	8910	8910	8900	9
374	20240708	144900	845399260	8900	8900	8900	8900	2
375	20240708	144800	845381460	8900	8910	8920	8900	355
376	20240708	144700	842218400	8910	8910	8910	8910	59
377	20240708	144600	841692710	8910	8900	8910	8900	4
378	20240708	144500	841657100	8910	8910	8910	8900	19
379	20240708	144400	841487830	8900	8900	8900	8900	2
380	20240708	144300	841470030	8900	8910	8920	8900	163
381	20240708	144200	840017700	8910	8910	8910	8900	130
382	20240708	144100	838859420	8910	8910	8910	8900	128
383	20240708	144000	837720020	8900	8900	8900	8900	56
384	20240708	143900	837221620	8900	8900	8910	8900	1032
385	20240708	143800	828036800	8910	8910	8920	8910	457
386	20240708	143700	823964530	8910	8910	8910	8900	111
387	20240708	143600	822975540	8900	8900	8900	8900	70
388	20240708	143500	822352540	8900	8910	8910	8900	637
389	20240708	143400	816683190	8900	8900	8910	8900	18
390	20240708	143300	816522840	8910	8910	8910	8900	14
391	20240708	143200	816398120	8900	8900	8900	8900	2
392	20240708	143100	816380320	8900	8910	8910	8900	1147
393	20240708	143000	806160570	8910	8900	8910	8900	427
394	20240708	142900	802357110	8910	8910	8910	8910	12
395	20240708	142800	802250190	8910	8910	8910	8910	6
396	20240708	142700	802196730	8910	8910	8910	8910	16
397	20240708	142600	802054170	8900	8910	8910	8900	108
398	20240708	142500	801092950	8900	8910	8910	8900	78
399	20240708	142400	800398570	8900	8900	8900	8900	255
400	20240708	142300	798129070	8900	8900	8900	8900	47
401	20240708	142200	797710770	8900	8900	8900	8890	37
402	20240708	142100	797381480	8900	8890	8900	8890	19
403	20240708	142000	797212410	8890	8900	8900	8890	597
404	20240708	141900	791900170	8910	8900	8910	8900	92
405	20240708	141800	791081330	8900	8910	8910	8900	503
406	20240708	141700	786604600	8900	8910	8910	8900	302
407	20240708	141600	783916780	8900	8910	8910	8900	123
408	20240708	141500	782821970	8910	8910	8910	8910	6
409	20240708	141400	782768510	8910	8900	8910	8900	9
410	20240708	141300	782688330	8900	8910	8910	8900	118
411	20240708	141200	781638010	8910	8910	8910	8910	33
412	20240708	141100	781343980	8910	8900	8910	8900	9
413	20240708	141000	781263830	8900	8900	8900	8900	92
414	20240708	140900	780445030	8910	8910	8910	8910	45
415	20240708	140800	780044080	8910	8910	8910	8900	505
416	20240708	140700	775549490	8910	8900	8910	8900	97
417	20240708	140600	774686050	8900	8910	8910	8900	2
418	20240708	140500	774668240	8910	8910	8910	8910	42
419	20240708	140400	774294020	8910	8910	8910	8910	131
420	20240708	140300	773126810	8910	8910	8920	8910	121
421	20240708	140200	772048640	8920	8910	8920	8910	13
422	20240708	140100	771932800	8910	8910	8910	8910	160
423	20240708	140000	770507200	8910	8900	8910	8900	299
424	20240708	135900	767844970	8900	8900	8900	8900	0
425	20240708	135800	767844970	8900	8910	8910	8900	107
426	20240708	135700	766892600	8910	8910	8910	8910	51
427	20240708	135600	766438190	8920	8910	8920	8900	818
428	20240708	135500	759152650	8910	8920	8920	8900	3006
429	20240708	135400	732369380	8920	8920	8920	8920	3
430	20240708	135300	732342620	8920	8930	8930	8920	128
431	20240708	135200	731200610	8930	8930	8930	8930	10
432	20240708	135100	731111310	8930	8940	8940	8930	51
433	20240708	135000	730655780	8940	8950	8950	8940	25
434	20240708	134900	730432070	8940	8940	8940	8940	25
435	20240708	134800	730208570	8940	8930	8940	8920	134
436	20240708	134700	729012990	8930	8930	8940	8920	158
437	20240708	134600	727602860	8930	8930	8930	8920	15
438	20240708	134500	727468980	8930	8930	8930	8930	12
439	20240708	134400	727361820	8920	8930	8930	8920	128
440	20240708	134300	726218880	8930	8930	8940	8930	18
441	20240708	134200	726058130	8930	8930	8930	8920	69
442	20240708	134100	725442580	8930	8930	8930	8930	12
443	20240708	134000	725335420	8930	8930	8930	8930	84
444	20240708	133900	724585300	8930	8930	8930	8930	17
445	20240708	133800	724433490	8930	8930	8930	8930	6
446	20240708	133700	724379910	8920	8920	8920	8920	297
447	20240708	133600	721730670	8910	8920	8920	8910	787
448	20240708	133500	714718460	8920	8920	8920	8920	53
449	20240708	133400	714245700	8920	8920	8920	8920	72
450	20240708	133300	713603460	8920	8930	8930	8920	64
451	20240708	133200	713032510	8930	8930	8930	8930	9
452	20240708	133100	712952140	8930	8930	8930	8910	164
453	20240708	133000	711490230	8930	8920	8930	8920	162
454	20240708	132900	710045090	8930	8930	8930	8920	76
455	20240708	132800	709366520	8930	8930	8930	8930	86
456	20240708	132700	708598540	8930	8940	8940	8930	122
457	20240708	132600	707509070	8940	8930	8940	8930	64
458	20240708	132500	706937450	8940	8940	8940	8930	17
459	20240708	132400	706785480	8930	8940	8940	8930	178
460	20240708	132300	705195860	8940	8940	8940	8940	387
461	20240708	132200	701736080	8950	8950	8950	8950	2
462	20240708	132100	701718180	8940	8940	8940	8940	101
463	20240708	132000	700815240	8950	8950	8950	8950	13
464	20240708	131900	700698890	8950	8950	8950	8950	7
465	20240708	131800	700636240	8960	8930	8960	8930	1790
466	20240708	131700	684608400	8940	8930	8940	8930	251
467	20240708	131600	682366850	8930	8920	8930	8920	89
468	20240708	131500	681572850	8910	8910	8910	8910	10
469	20240708	131400	681483750	8910	8920	8920	8910	121
470	20240708	131300	680405540	8910	8910	8910	8910	3
471	20240708	131200	680378810	8900	8910	8910	8900	521
472	20240708	131100	675741700	8910	8910	8910	8910	83
473	20240708	131000	675002170	8910	8900	8910	8900	168
474	20240708	130900	673506710	8910	8920	8920	8910	448
475	20240708	130800	669514940	8920	8920	8930	8920	157
476	20240708	130700	668114460	8910	8920	8920	8910	123
477	20240708	130600	667018110	8920	8920	8920	8920	15
478	20240708	130500	666884310	8920	8920	8920	8920	13
479	20240708	130400	666768350	8920	8920	8920	8910	213
480	20240708	130300	664869450	8920	8930	8930	8920	287
481	20240708	130200	662309280	8930	8920	8930	8920	310
482	20240708	130100	659541840	8920	8930	8930	8920	140
483	20240708	130000	658292980	8930	8930	8930	8930	12
484	20240708	125900	658185820	8930	8930	8930	8920	71
485	20240708	125800	657552410	8930	8920	8930	8920	250
486	20240708	125700	655322280	8930	8930	8930	8920	23
487	20240708	125600	655117030	8920	8930	8930	8920	76
488	20240708	125500	654439040	8930	8930	8930	8930	7
489	20240708	125400	654376530	8920	8920	8930	8920	457
490	20240708	125300	650299950	8930	8930	8930	8920	16
491	20240708	125200	650157080	8920	8920	8920	8920	0
492	20240708	125100	650157080	8920	8930	8930	8920	125
493	20240708	125000	649041950	8930	8930	8930	8930	1748
494	20240708	124900	633432310	8930	8940	8940	8930	1401
495	20240708	124800	620921370	8940	8940	8950	8940	208
496	20240708	124700	619061840	8940	8940	8940	8940	112
497	20240708	124600	618060560	8940	8940	8940	8940	110
498	20240708	124500	617077160	8940	8930	8940	8930	752
499	20240708	124400	610356550	8930	8940	8940	8930	133
500	20240708	124300	609168730	8940	8940	8940	8940	33
501	20240708	124200	608873710	8940	8940	8940	8940	15
502	20240708	124100	608739610	8940	8940	8940	8930	257
503	20240708	124000	606443200	8940	8940	8940	8940	126
504	20240708	123900	605316760	8940	8940	8940	8940	81
505	20240708	123800	604592620	8940	8940	8950	8940	13
506	20240708	123700	604476360	8950	8940	8950	8940	62
507	20240708	123600	603922020	8940	8940	8940	8940	3
508	20240708	123500	603895200	8940	8930	8940	8930	104
509	20240708	123400	602966410	8930	8940	8940	8930	269
510	20240708	123300	600564200	8940	8940	8940	8940	20
511	20240708	123200	600385400	8940	8940	8940	8940	14
512	20240708	123100	600260240	8930	8940	8940	8930	132
513	20240708	123000	599081330	8940	8940	8940	8940	13
514	20240708	122900	598965110	8930	8930	8930	8930	0
515	20240708	122800	598965110	8930	8940	8950	8930	693
516	20240708	122700	592770850	8950	8950	8960	8950	12
517	20240708	122600	592663420	8950	8960	8960	8950	316
518	20240708	122500	589834830	8960	8950	8960	8950	112
519	20240708	122400	588832210	8960	8960	8960	8950	63
520	20240708	122300	588268130	8950	8950	8950	8950	20
521	20240708	122200	588089130	8950	8950	8950	8950	149
522	20240708	122100	586755580	8950	8960	8960	8950	48
523	20240708	122000	586325840	8960	8950	8960	8950	281
524	20240708	121900	583810770	8950	8950	8950	8950	8
525	20240708	121800	583739170	8950	8950	8950	8940	148
526	20240708	121700	582415710	8940	8940	8940	8940	137
527	20240708	121600	581190930	8940	8940	8940	8940	218
528	20240708	121500	579242010	8940	8950	8950	8940	100
529	20240708	121400	578347940	8950	8950	8950	8950	11
530	20240708	121300	578249490	8940	8940	8940	8940	0
531	20240708	121200	578249490	8940	8940	8940	8940	126
532	20240708	121100	577123050	8950	8950	8950	8950	14
533	20240708	121000	576997750	8950	8950	8950	8950	16
534	20240708	120900	576854550	8940	8940	8940	8940	68
535	20240708	120800	576246630	8940	8950	8950	8940	100
536	20240708	120700	575352620	8950	8950	8950	8950	15
537	20240708	120600	575218370	8950	8950	8950	8950	5
538	20240708	120500	575173620	8950	8950	8950	8940	151
539	20240708	120400	573823640	8940	8940	8940	8940	10
540	20240708	120300	573734240	8940	8940	8940	8940	120
541	20240708	120200	572661440	8940	8940	8940	8940	20
542	20240708	120100	572482640	8940	8940	8940	8940	47
543	20240708	120000	572062460	8940	8940	8950	8940	8
544	20240708	115900	571990880	8950	8940	8950	8940	269
545	20240708	115800	569586010	8950	8940	8950	8940	236
546	20240708	115700	567473820	8940	8940	8940	8940	10
547	20240708	115600	567384420	8930	8930	8930	8930	0
548	20240708	115500	567384420	8930	8930	8950	8930	104
549	20240708	115400	566455570	8960	8950	8960	8940	84
550	20240708	115300	565704310	8950	8950	8950	8950	7
551	20240708	115200	565641660	8940	8930	8940	8920	184
552	20240708	115100	563998880	8940	8930	8940	8930	210
553	20240708	115000	562123520	8930	8930	8930	8930	10
554	20240708	114900	562034220	8930	8920	8930	8920	95
555	20240708	114800	561186750	8930	8920	8930	8920	31
556	20240708	114700	560910020	8920	8930	8930	8920	15
557	20240708	114600	560776110	8930	8930	8930	8930	12
558	20240708	114500	560668950	8930	8930	8930	8930	29
559	20240708	114400	560409980	8930	8930	8930	8930	10
560	20240708	114300	560320680	8930	8930	8930	8930	8
561	20240708	114200	560249240	8930	8930	8930	8930	120
562	20240708	114100	559177640	8940	8940	8940	8940	15
563	20240708	114000	559043540	8930	8930	8930	8930	0
564	20240708	113900	559043540	8930	8930	8940	8930	97
565	20240708	113800	558177320	8930	8930	8930	8930	0
566	20240708	113700	558177320	8930	8930	8930	8930	96
567	20240708	113600	557320040	8930	8930	8930	8930	21
568	20240708	113500	557132510	8930	8930	8930	8920	157
569	20240708	113400	555731720	8920	8930	8930	8920	36
570	20240708	113300	555410350	8930	8920	8930	8920	8
571	20240708	113200	555338920	8930	8930	8930	8920	114
572	20240708	113100	554321830	8920	8930	8930	8920	86
573	20240708	113000	553554650	8930	8930	8930	8930	11
574	20240708	112900	553456420	8920	8930	8930	8920	66
575	20240708	112800	552867290	8930	8930	8930	8930	79
576	20240708	112700	552161820	8920	8920	8920	8920	11
577	20240708	112600	552063700	8920	8930	8930	8920	94
578	20240708	112500	551224780	8940	8940	8940	8940	38
579	20240708	112400	550885060	8940	8930	8940	8930	2
580	20240708	112300	550867190	8930	8930	8930	8930	11
581	20240708	112200	550768960	8930	8940	8940	8930	91
582	20240708	112100	549956260	8940	8940	8940	8940	9
583	20240708	112000	549875800	8940	8940	8940	8940	6
584	20240708	111900	549822160	8940	8950	8950	8940	21
585	20240708	111800	549634330	8950	8950	8950	8950	10
586	20240708	111700	549544830	8950	8950	8960	8940	21
587	20240708	111600	549356830	8960	8960	8960	8950	671
588	20240708	111500	543350260	8960	8960	8970	8960	179
589	20240708	111400	541746410	8950	8960	8960	8950	48
590	20240708	111300	541316730	8950	8940	8950	8940	222
591	20240708	111200	539330890	8940	8950	8950	8940	36
592	20240708	111100	539008960	8950	8950	8960	8950	6
593	20240708	111000	538955230	8960	8960	8960	8940	11
594	20240708	110900	538856740	8940	8950	8960	8930	325
595	20240708	110800	535949600	8940	8940	8940	8940	52
596	20240708	110700	535484720	8930	8940	8940	8930	18
597	20240708	110600	535323910	8940	8930	8940	8930	119
598	20240708	110500	534261100	8930	8930	8930	8930	1
599	20240708	110400	534252170	8930	8930	8930	8930	165
600	20240708	110300	532778720	8930	8930	8930	8930	35
601	20240708	110200	532466170	8940	8940	8940	8940	17
602	20240708	110100	532314190	8940	8940	8960	8940	920
603	20240708	110000	524084100	8930	8930	8930	8930	0
604	20240708	105900	524084100	8930	8910	8930	8910	301
605	20240708	105800	521400740	8910	8910	8910	8900	15
606	20240708	105700	521267170	8910	8900	8910	8890	78
607	20240708	105600	520573040	8910	8910	8910	8900	162
608	20240708	105500	519130860	8910	8900	8910	8900	18
609	20240708	105400	518970490	8900	8910	8910	8900	13
610	20240708	105300	518854760	8910	8910	8910	8900	202
611	20240708	105200	517056790	8900	8900	8900	8900	100
612	20240708	105100	516166790	8900	8900	8900	8900	65
613	20240708	105000	515588290	8910	8920	8920	8910	73
614	20240708	104900	514937810	8920	8920	8920	8910	39
615	20240708	104800	514590050	8930	8920	8930	8920	63
616	20240708	104700	514028080	8920	8920	8920	8920	56
617	20240708	104600	513528560	8910	8920	8920	8910	121
618	20240708	104500	512450150	8920	8930	8930	8920	596
619	20240708	104400	507131650	8930	8930	8940	8930	399
620	20240708	104300	503568570	8930	8930	8930	8930	377
621	20240708	104200	500201960	8930	8940	8940	8930	1604
622	20240708	104100	485865000	8940	8950	8950	8940	636
623	20240708	104000	480179100	8950	8960	8960	8950	639
624	20240708	103900	474459940	8960	8950	8960	8950	77
625	20240708	103800	473770690	8950	8960	8960	8950	13
626	20240708	103700	473654320	8950	8950	8950	8950	441
627	20240708	103600	469707370	8950	8970	8970	8950	248
628	20240708	103500	467485310	8960	8950	8960	8950	91
629	20240708	103400	466670790	8950	8950	8950	8950	93
630	20240708	103300	465838440	8950	8960	8960	8950	189
631	20240708	103200	464146820	8960	8950	8960	8950	72
632	20240708	103100	463502390	8950	8950	8950	8950	11
633	20240708	103000	463403940	8950	8960	8960	8950	78
634	20240708	102900	462705820	8950	8960	8970	8950	981
635	20240708	102800	453925750	8960	8970	8970	8960	801
636	20240708	102700	446748760	8970	8970	8980	8970	154
637	20240708	102600	445367310	8960	8970	8970	8960	149
638	20240708	102500	444031920	8970	8970	8970	8970	20
639	20240708	102400	443852520	8960	8970	8970	8960	1451
640	20240708	102300	430837250	8970	9000	9000	8970	211
641	20240708	102200	428942440	9000	9000	9010	9000	1128
642	20240708	102100	418784370	8990	9000	9000	8990	161
643	20240708	102000	417336650	9010	9000	9010	8990	634
644	20240708	101900	411631230	9000	8970	9000	8960	2149
645	20240708	101800	392346910	8980	8960	8980	8960	952
646	20240708	101700	383813420	8960	8960	8960	8960	234
647	20240708	101600	381716780	8970	8960	8970	8960	20
648	20240708	101500	381537480	8960	8960	8970	8960	142
649	20240708	101400	380265150	8960	8980	8980	8960	206
650	20240708	101300	378417090	8980	8980	8980	8970	143
651	20240708	101200	377134140	8980	8990	8990	8970	176
652	20240708	101100	375553790	8990	8980	8990	8970	537
653	20240708	101000	370727970	8980	8990	8990	8980	417
654	20240708	100900	366980780	8990	8970	8990	8970	926
655	20240708	100800	358662100	8960	8960	8960	8960	104
656	20240708	100700	357730260	8970	8960	8970	8960	191
657	20240708	100600	356018530	8970	8960	8970	8960	624
658	20240708	100500	350422790	8960	8960	8960	8960	43
659	20240708	100400	350037510	8950	8960	8960	8950	147
660	20240708	100300	348721560	8950	8950	8960	8950	639
661	20240708	100200	343001470	8950	8960	8960	8950	50
662	20240708	100100	342553950	8960	8970	8970	8950	343
663	20240708	100000	339483680	8960	8960	8970	8950	275
664	20240708	095900	337020080	8950	8940	8950	8940	19
665	20240708	095800	336850040	8940	8950	8960	8940	352
666	20240708	095700	333699340	8950	8950	8960	8950	312
667	20240708	095600	330906920	8950	8950	8950	8940	238
668	20240708	095500	328776830	8950	8940	8950	8940	477
669	20240708	095400	324508710	8950	8950	8950	8950	714
670	20240708	095300	318118410	8940	8940	8940	8940	0
671	20240708	095200	318118410	8940	8930	8940	8930	55
672	20240708	095100	317627040	8930	8920	8930	8920	128
673	20240708	095000	316485220	8920	8920	8920	8920	2
674	20240708	094900	316467380	8920	8920	8920	8920	1153
675	20240708	094800	306182620	8930	8950	8950	8930	448
676	20240708	094700	302179600	8950	8940	8960	8940	715
677	20240708	094600	295778620	8940	8930	8940	8930	224
678	20240708	094500	293776810	8930	8940	8940	8930	174
679	20240708	094400	292222730	8940	8950	8950	8940	375
680	20240708	094300	288870200	8950	8940	8950	8940	841
681	20240708	094200	281346440	8940	8910	8940	8910	830
682	20240708	094100	273940150	8910	8890	8920	8890	354
683	20240708	094000	270787000	8890	8900	8900	8890	26
684	20240708	093900	270555640	8880	8890	8900	8880	1082
685	20240708	093800	260945840	8900	8920	8920	8900	44
686	20240708	093700	260553780	8920	8900	8920	8900	846
687	20240708	093600	253021990	8900	8900	8900	8890	23
688	20240708	093500	252817300	8890	8880	8890	8880	182
689	20240708	093400	251201130	8880	8880	8900	8880	353
690	20240708	093300	248066090	8880	8880	8880	8880	132
691	20240708	093200	246893930	8880	8890	8900	8880	914
692	20240708	093100	238768390	8900	8900	8900	8890	117
693	20240708	093000	237728120	8900	8900	8900	8900	32
694	20240708	092900	237443320	8900	8900	8910	8900	26
695	20240708	092800	237211910	8890	8900	8910	8890	160
696	20240708	092700	235788920	8900	8910	8910	8900	782
697	20240708	092600	228829020	8910	8910	8910	8900	68
698	20240708	092500	228223220	8910	8910	8920	8910	314
699	20240708	092400	225425380	8910	8920	8920	8910	27
700	20240708	092300	225184640	8910	8920	8920	8900	20
701	20240708	092200	225006360	8920	8890	8920	8890	538
702	20240708	092100	220214450	8890	8910	8910	8870	619
703	20240708	092000	214721030	8890	8900	8920	8890	915
704	20240708	091900	206567040	8900	8880	8900	8880	455
705	20240708	091800	202520340	8880	8870	8880	8870	210
706	20240708	091700	200657490	8860	8860	8870	8850	398
707	20240708	091600	197131230	8860	8860	8870	8860	355
708	20240708	091500	193985890	8860	8860	8870	8850	384
709	20240708	091400	190584580	8860	8850	8860	8850	204
710	20240708	091300	188779090	8850	8850	8850	8840	261
711	20240708	091200	186471610	8850	8820	8850	8820	2168
712	20240708	091100	167332990	8810	8830	8830	8810	1800
713	20240708	091000	151461250	8830	8820	8830	8820	212
714	20240708	090900	149591290	8840	8860	8860	8820	1948
715	20240708	090800	132377920	8860	8880	8880	8860	1312
716	20240708	090700	120753490	8880	8890	8890	8870	11
717	20240708	090600	120655810	8840	8890	8900	8840	2232
718	20240708	090500	100903500	8870	8900	8910	8860	569
719	20240708	090400	95852970	8910	8860	8910	8850	642
720	20240708	090300	90165690	8860	8890	8890	8860	6739
721	20240708	090200	30368250	8900	8880	8900	8880	520
722	20240708	090100	25742330	8880	8900	8900	8880	659
723	20240708	090000	19889790	8910	8890	8910	8890	2237