KissMeData/247660/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	210100	406629530	9780	9780	9780	9780	415
3	20240702	210000	406629530	9780	9780	9780	9780	0
4	20240702	205900	406629530	9780	9780	9780	9780	0
5	20240702	205800	406629530	9780	9780	9780	9780	0
6	20240702	205700	406629530	9780	9780	9780	9780	0
7	20240702	205600	406629530	9780	9780	9780	9780	0
8	20240702	205500	406629530	9780	9780	9780	9780	0
9	20240702	205400	406629530	9780	9780	9780	9780	0
10	20240702	205300	406629530	9780	9780	9780	9780	0
11	20240702	205200	406629530	9780	9780	9780	9780	0
12	20240702	205100	406629530	9780	9780	9780	9780	0
13	20240702	205000	406629530	9780	9780	9780	9780	0
14	20240702	204900	406629530	9780	9780	9780	9780	0
15	20240702	204800	406629530	9780	9780	9780	9780	0
16	20240702	204700	406629530	9780	9780	9780	9780	0
17	20240702	204600	406629530	9780	9780	9780	9780	0
18	20240702	204500	406629530	9780	9780	9780	9780	0
19	20240702	204400	406629530	9780	9780	9780	9780	0
20	20240702	204300	406629530	9780	9780	9780	9780	0
21	20240702	204200	406629530	9780	9780	9780	9780	0
22	20240702	204100	406629530	9780	9780	9780	9780	0
23	20240702	204000	406629530	9780	9780	9780	9780	0
24	20240702	203900	406629530	9780	9780	9780	9780	0
25	20240702	203800	406629530	9780	9780	9780	9780	0
26	20240702	203700	406629530	9780	9780	9780	9780	0
27	20240702	203600	406629530	9780	9780	9780	9780	0
28	20240702	203500	406629530	9780	9780	9780	9780	0
29	20240702	203400	406629530	9780	9780	9780	9780	0
30	20240702	203300	406629530	9780	9780	9780	9780	0
31	20240702	203200	406629530	9780	9780	9780	9780	0
32	20240702	203100	406629530	9780	9780	9780	9780	415
33	20240702	203000	406629530	9780	9780	9780	9780	0
34	20240702	202900	406629530	9780	9780	9780	9780	0
35	20240702	202800	406629530	9780	9780	9780	9780	0
36	20240702	202700	406629530	9780	9780	9780	9780	0
37	20240702	202600	406629530	9780	9780	9780	9780	0
38	20240702	202500	406629530	9780	9780	9780	9780	0
39	20240702	202400	406629530	9780	9780	9780	9780	0
40	20240702	202300	406629530	9780	9780	9780	9780	0
41	20240702	202200	406629530	9780	9780	9780	9780	0
42	20240702	202100	406629530	9780	9780	9780	9780	0
43	20240702	202000	406629530	9780	9780	9780	9780	0
44	20240702	201900	406629530	9780	9780	9780	9780	0
45	20240702	201800	406629530	9780	9780	9780	9780	0
46	20240702	201700	406629530	9780	9780	9780	9780	0
47	20240702	201600	406629530	9780	9780	9780	9780	0
48	20240702	201500	406629530	9780	9780	9780	9780	0
49	20240702	201400	406629530	9780	9780	9780	9780	0
50	20240702	201300	406629530	9780	9780	9780	9780	0
51	20240702	201200	406629530	9780	9780	9780	9780	0
52	20240702	201100	406629530	9780	9780	9780	9780	0
53	20240702	201000	406629530	9780	9780	9780	9780	0
54	20240702	200900	406629530	9780	9780	9780	9780	0
55	20240702	200800	406629530	9780	9780	9780	9780	0
56	20240702	200700	406629530	9780	9780	9780	9780	0
57	20240702	200600	406629530	9780	9780	9780	9780	0
58	20240702	200500	406629530	9780	9780	9780	9780	0
59	20240702	200400	406629530	9780	9780	9780	9780	0
60	20240702	200300	406629530	9780	9780	9780	9780	0
61	20240702	200200	406629530	9780	9780	9780	9780	0
62	20240702	200100	406629530	9780	9780	9780	9780	415
63	20240702	200000	406629530	9780	9780	9780	9780	0
64	20240702	195900	406629530	9780	9780	9780	9780	0
65	20240702	195800	406629530	9780	9780	9780	9780	0
66	20240702	195700	406629530	9780	9780	9780	9780	0
67	20240702	195600	406629530	9780	9780	9780	9780	0
68	20240702	195500	406629530	9780	9780	9780	9780	0
69	20240702	195400	406629530	9780	9780	9780	9780	0
70	20240702	195300	406629530	9780	9780	9780	9780	0
71	20240702	195200	406629530	9780	9780	9780	9780	0
72	20240702	195100	406629530	9780	9780	9780	9780	0
73	20240702	195000	406629530	9780	9780	9780	9780	0
74	20240702	194900	406629530	9780	9780	9780	9780	0
75	20240702	194800	406629530	9780	9780	9780	9780	0
76	20240702	194700	406629530	9780	9780	9780	9780	0
77	20240702	194600	406629530	9780	9780	9780	9780	0
78	20240702	194500	406629530	9780	9780	9780	9780	0
79	20240702	194400	406629530	9780	9780	9780	9780	0
80	20240702	194300	406629530	9780	9780	9780	9780	0
81	20240702	194200	406629530	9780	9780	9780	9780	0
82	20240702	194100	406629530	9780	9780	9780	9780	0
83	20240702	194000	406629530	9780	9780	9780	9780	0
84	20240702	193900	406629530	9780	9780	9780	9780	0
85	20240702	193800	406629530	9780	9780	9780	9780	0
86	20240702	193700	406629530	9780	9780	9780	9780	0
87	20240702	193600	406629530	9780	9780	9780	9780	0
88	20240702	193500	406629530	9780	9780	9780	9780	0
89	20240702	193400	406629530	9780	9780	9780	9780	0
90	20240702	193300	406629530	9780	9780	9780	9780	0
91	20240702	193200	406629530	9780	9780	9780	9780	0
92	20240702	193100	406629530	9780	9780	9780	9780	415
93	20240702	193000	406629530	9780	9780	9780	9780	0
94	20240702	192900	406629530	9780	9780	9780	9780	0
95	20240702	192800	406629530	9780	9780	9780	9780	0
96	20240702	192700	406629530	9780	9780	9780	9780	0
97	20240702	192600	406629530	9780	9780	9780	9780	0
98	20240702	192500	406629530	9780	9780	9780	9780	0
99	20240702	192400	406629530	9780	9780	9780	9780	0
100	20240702	192300	406629530	9780	9780	9780	9780	0
101	20240702	192200	406629530	9780	9780	9780	9780	0
102	20240702	192100	406629530	9780	9780	9780	9780	0
103	20240702	192000	406629530	9780	9780	9780	9780	0
104	20240702	191900	406629530	9780	9780	9780	9780	0
105	20240702	191800	406629530	9780	9780	9780	9780	0
106	20240702	191700	406629530	9780	9780	9780	9780	0
107	20240702	191600	406629530	9780	9780	9780	9780	0
108	20240702	191500	406629530	9780	9780	9780	9780	0
109	20240702	191400	406629530	9780	9780	9780	9780	0
110	20240702	191300	406629530	9780	9780	9780	9780	0
111	20240702	191200	406629530	9780	9780	9780	9780	0
112	20240702	191100	406629530	9780	9780	9780	9780	0
113	20240702	191000	406629530	9780	9780	9780	9780	0
114	20240702	190900	406629530	9780	9780	9780	9780	0
115	20240702	190800	406629530	9780	9780	9780	9780	0
116	20240702	190700	406629530	9780	9780	9780	9780	0
117	20240702	190600	406629530	9780	9780	9780	9780	0
118	20240702	190500	406629530	9780	9780	9780	9780	0
119	20240702	190400	406629530	9780	9780	9780	9780	0
120	20240702	190300	406629530	9780	9780	9780	9780	0
121	20240702	190200	406629530	9780	9780	9780	9780	0
122	20240702	190100	406629530	9780	9780	9780	9780	415
123	20240702	190000	406629530	9780	9780	9780	9780	0
124	20240702	185900	406629530	9780	9780	9780	9780	0
125	20240702	185800	406629530	9780	9780	9780	9780	0
126	20240702	185700	406629530	9780	9780	9780	9780	0
127	20240702	185600	406629530	9780	9780	9780	9780	0
128	20240702	185500	406629530	9780	9780	9780	9780	0
129	20240702	185400	406629530	9780	9780	9780	9780	0
130	20240702	185300	406629530	9780	9780	9780	9780	0
131	20240702	185200	406629530	9780	9780	9780	9780	0
132	20240702	185100	406629530	9780	9780	9780	9780	0
133	20240702	185000	406629530	9780	9780	9780	9780	0
134	20240702	184900	406629530	9780	9780	9780	9780	0
135	20240702	184800	406629530	9780	9780	9780	9780	0
136	20240702	184700	406629530	9780	9780	9780	9780	0
137	20240702	184600	406629530	9780	9780	9780	9780	0
138	20240702	184500	406629530	9780	9780	9780	9780	0
139	20240702	184400	406629530	9780	9780	9780	9780	0
140	20240702	184300	406629530	9780	9780	9780	9780	0
141	20240702	184200	406629530	9780	9780	9780	9780	0
142	20240702	184100	406629530	9780	9780	9780	9780	0
143	20240702	184000	406629530	9780	9780	9780	9780	0
144	20240702	183900	406629530	9780	9780	9780	9780	0
145	20240702	183800	406629530	9780	9780	9780	9780	0
146	20240702	183700	406629530	9780	9780	9780	9780	0
147	20240702	183600	406629530	9780	9780	9780	9780	0
148	20240702	183500	406629530	9780	9780	9780	9780	0
149	20240702	183400	406629530	9780	9780	9780	9780	0
150	20240702	183300	406629530	9780	9780	9780	9780	0
151	20240702	183200	406629530	9780	9780	9780	9780	0
152	20240702	183100	406629530	9780	9780	9780	9780	415
153	20240702	183000	406629530	9780	9780	9780	9780	0
154	20240702	182900	406629530	9780	9780	9780	9780	0
155	20240702	182800	406629530	9780	9780	9780	9780	0
156	20240702	182700	406629530	9780	9780	9780	9780	0
157	20240702	182600	406629530	9780	9780	9780	9780	0
158	20240702	182500	406629530	9780	9780	9780	9780	0
159	20240702	182400	406629530	9780	9780	9780	9780	0
160	20240702	182300	406629530	9780	9780	9780	9780	0
161	20240702	182200	406629530	9780	9780	9780	9780	0
162	20240702	182100	406629530	9780	9780	9780	9780	0
163	20240702	182000	406629530	9780	9780	9780	9780	0
164	20240702	181900	406629530	9780	9780	9780	9780	0
165	20240702	181800	406629530	9780	9780	9780	9780	0
166	20240702	181700	406629530	9780	9780	9780	9780	0
167	20240702	181600	406629530	9780	9780	9780	9780	0
168	20240702	181500	406629530	9780	9780	9780	9780	0
169	20240702	181400	406629530	9780	9780	9780	9780	0
170	20240702	181300	406629530	9780	9780	9780	9780	0
171	20240702	181200	406629530	9780	9780	9780	9780	0
172	20240702	181100	406629530	9780	9780	9780	9780	0
173	20240702	181000	406629530	9780	9780	9780	9780	0
174	20240702	180900	406629530	9780	9780	9780	9780	0
175	20240702	180800	406629530	9780	9780	9780	9780	0
176	20240702	180700	406629530	9780	9780	9780	9780	0
177	20240702	180600	406629530	9780	9780	9780	9780	0
178	20240702	180500	406629530	9780	9780	9780	9780	0
179	20240702	180400	406629530	9780	9780	9780	9780	0
180	20240702	180300	406629530	9780	9780	9780	9780	0
181	20240702	180200	406629530	9780	9780	9780	9780	0
182	20240702	180100	406629530	9780	9780	9780	9780	415
183	20240702	180000	406629530	9780	9780	9780	9780	0
184	20240702	175900	406629530	9780	9780	9780	9780	0
185	20240702	175800	406629530	9780	9780	9780	9780	0
186	20240702	175700	406629530	9780	9780	9780	9780	0
187	20240702	175600	406629530	9780	9780	9780	9780	0
188	20240702	175500	406629530	9780	9780	9780	9780	0
189	20240702	175400	406629530	9780	9780	9780	9780	0
190	20240702	175300	406629530	9780	9780	9780	9780	0
191	20240702	175200	406629530	9780	9780	9780	9780	0
192	20240702	175100	406629530	9780	9780	9780	9780	0
193	20240702	175000	406629530	9780	9780	9780	9780	0
194	20240702	174900	406629530	9780	9780	9780	9780	0
195	20240702	174800	406629530	9780	9780	9780	9780	0
196	20240702	174700	406629530	9780	9780	9780	9780	0
197	20240702	174600	406629530	9780	9780	9780	9780	0
198	20240702	174500	406629530	9780	9780	9780	9780	0
199	20240702	174400	406629530	9780	9780	9780	9780	0
200	20240702	174300	406629530	9780	9780	9780	9780	0
201	20240702	174200	406629530	9780	9780	9780	9780	0
202	20240702	174100	406629530	9780	9780	9780	9780	0
203	20240702	174000	406629530	9780	9780	9780	9780	0
204	20240702	173900	406629530	9780	9780	9780	9780	0
205	20240702	173800	406629530	9780	9780	9780	9780	0
206	20240702	173700	406629530	9780	9780	9780	9780	0
207	20240702	173600	406629530	9780	9780	9780	9780	0
208	20240702	173500	406629530	9780	9780	9780	9780	0
209	20240702	173400	406629530	9780	9780	9780	9780	0
210	20240702	173300	406629530	9780	9780	9780	9780	0
211	20240702	173200	406629530	9780	9780	9780	9780	0
212	20240702	173100	406629530	9780	9780	9780	9780	415
213	20240702	173000	406629530	9780	9780	9780	9780	0
214	20240702	172900	406629530	9780	9780	9780	9780	0
215	20240702	172800	406629530	9780	9780	9780	9780	0
216	20240702	172700	406629530	9780	9780	9780	9780	0
217	20240702	172600	406629530	9780	9780	9780	9780	0
218	20240702	172500	406629530	9780	9780	9780	9780	0
219	20240702	172400	406629530	9780	9780	9780	9780	0
220	20240702	172300	406629530	9780	9780	9780	9780	0
221	20240702	172200	406629530	9780	9780	9780	9780	0
222	20240702	172100	406629530	9780	9780	9780	9780	0
223	20240702	172000	406629530	9780	9780	9780	9780	0
224	20240702	171900	406629530	9780	9780	9780	9780	0
225	20240702	171800	406629530	9780	9780	9780	9780	0
226	20240702	171700	406629530	9780	9780	9780	9780	0
227	20240702	171600	406629530	9780	9780	9780	9780	0
228	20240702	171500	406629530	9780	9780	9780	9780	0
229	20240702	171400	406629530	9780	9780	9780	9780	0
230	20240702	171300	406629530	9780	9780	9780	9780	0
231	20240702	171200	406629530	9780	9780	9780	9780	0
232	20240702	171100	406629530	9780	9780	9780	9780	0
233	20240702	171000	406629530	9780	9780	9780	9780	0
234	20240702	170900	406629530	9780	9780	9780	9780	0
235	20240702	170800	406629530	9780	9780	9780	9780	0
236	20240702	170700	406629530	9780	9780	9780	9780	0
237	20240702	170600	406629530	9780	9780	9780	9780	0
238	20240702	170500	406629530	9780	9780	9780	9780	0
239	20240702	170400	406629530	9780	9780	9780	9780	0
240	20240702	170300	406629530	9780	9780	9780	9780	0
241	20240702	170200	406629530	9780	9780	9780	9780	0
242	20240702	170100	406629530	9780	9780	9780	9780	415
243	20240702	170000	406629530	9780	9780	9780	9780	0
244	20240702	165900	406629530	9780	9780	9780	9780	0
245	20240702	165800	406629530	9780	9780	9780	9780	0
246	20240702	165700	406629530	9780	9780	9780	9780	0
247	20240702	165600	406629530	9780	9780	9780	9780	0
248	20240702	165500	406629530	9780	9780	9780	9780	0
249	20240702	165400	406629530	9780	9780	9780	9780	0
250	20240702	165300	406629530	9780	9780	9780	9780	0
251	20240702	165200	406629530	9780	9780	9780	9780	0
252	20240702	165100	406629530	9780	9780	9780	9780	0
253	20240702	165000	406629530	9780	9780	9780	9780	0
254	20240702	164900	406629530	9780	9780	9780	9780	0
255	20240702	164800	406629530	9780	9780	9780	9780	0
256	20240702	164700	406629530	9780	9780	9780	9780	0
257	20240702	164600	406629530	9780	9780	9780	9780	0
258	20240702	164500	406629530	9780	9780	9780	9780	0
259	20240702	164400	406629530	9780	9780	9780	9780	0
260	20240702	164300	406629530	9780	9780	9780	9780	0
261	20240702	164200	406629530	9780	9780	9780	9780	0
262	20240702	164100	406629530	9780	9780	9780	9780	0
263	20240702	164000	406629530	9780	9780	9780	9780	0
264	20240702	163900	406629530	9780	9780	9780	9780	0
265	20240702	163800	406629530	9780	9780	9780	9780	0
266	20240702	163700	406629530	9780	9780	9780	9780	0
267	20240702	163600	406629530	9780	9780	9780	9780	0
268	20240702	163500	406629530	9780	9780	9780	9780	0
269	20240702	163400	406629530	9780	9780	9780	9780	0
270	20240702	163300	406629530	9780	9780	9780	9780	0
271	20240702	163200	406629530	9780	9780	9780	9780	0
272	20240702	163100	406629530	9780	9780	9780	9780	415
273	20240702	163000	406629530	9780	9780	9780	9780	0
274	20240702	162900	406629530	9780	9780	9780	9780	0
275	20240702	162800	406629530	9780	9780	9780	9780	0
276	20240702	162700	406629530	9780	9780	9780	9780	0
277	20240702	162600	406629530	9780	9780	9780	9780	0
278	20240702	162500	406629530	9780	9780	9780	9780	0
279	20240702	162400	406629530	9780	9780	9780	9780	0
280	20240702	162300	406629530	9780	9780	9780	9780	0
281	20240702	162200	406629530	9780	9780	9780	9780	0
282	20240702	162100	406629530	9780	9780	9780	9780	0
283	20240702	162000	406629530	9780	9780	9780	9780	0
284	20240702	161900	406629530	9780	9780	9780	9780	0
285	20240702	161800	406629530	9780	9780	9780	9780	0
286	20240702	161700	406629530	9780	9780	9780	9780	0
287	20240702	161600	406629530	9780	9780	9780	9780	0
288	20240702	161500	406629530	9780	9780	9780	9780	0
289	20240702	161400	406629530	9780	9780	9780	9780	0
290	20240702	161300	406629530	9780	9780	9780	9780	0
291	20240702	161200	406629530	9780	9780	9780	9780	0
292	20240702	161100	406629530	9780	9780	9780	9780	0
293	20240702	161000	406629530	9780	9780	9780	9780	0
294	20240702	160900	406629530	9780	9780	9780	9780	0
295	20240702	160800	406629530	9780	9780	9780	9780	0
296	20240702	160700	406629530	9780	9780	9780	9780	0
297	20240702	160600	406629530	9780	9780	9780	9780	0
298	20240702	160500	406629530	9780	9780	9780	9780	0
299	20240702	160400	406629530	9780	9780	9780	9780	0
300	20240702	160300	406629530	9780	9780	9780	9780	0
301	20240702	160200	406629530	9780	9780	9780	9780	0
302	20240702	160100	406629530	9780	9780	9780	9780	415
303	20240702	160000	406629530	9780	9780	9780	9780	0
304	20240702	155900	406629530	9780	9780	9780	9780	0
305	20240702	155800	406629530	9780	9780	9780	9780	0
306	20240702	155700	406629530	9780	9780	9780	9780	0
307	20240702	155600	406629530	9780	9780	9780	9780	0
308	20240702	155500	406629530	9780	9780	9780	9780	0
309	20240702	155400	406629530	9780	9780	9780	9780	0
310	20240702	155300	406629530	9780	9780	9780	9780	0
311	20240702	155200	406629530	9780	9780	9780	9780	0
312	20240702	155100	406629530	9780	9780	9780	9780	0
313	20240702	155000	406629530	9780	9780	9780	9780	0
314	20240702	154900	406629530	9780	9780	9780	9780	0
315	20240702	154800	406629530	9780	9780	9780	9780	0
316	20240702	154700	406629530	9780	9780	9780	9780	0
317	20240702	154600	406629530	9780	9780	9780	9780	0
318	20240702	154500	406629530	9780	9780	9780	9780	0
319	20240702	154400	406629530	9780	9780	9780	9780	0
320	20240702	154300	406629530	9780	9780	9780	9780	0
321	20240702	154200	406629530	9780	9780	9780	9780	0
322	20240702	154100	406629530	9780	9780	9780	9780	0
323	20240702	154000	406629530	9780	9780	9780	9780	0
324	20240702	153900	406629530	9780	9780	9780	9780	0
325	20240702	153800	406629530	9780	9780	9780	9780	0
326	20240702	153700	406629530	9780	9780	9780	9780	0
327	20240702	153600	406629530	9780	9780	9780	9780	0
328	20240702	153500	406629530	9780	9780	9780	9780	0
329	20240702	153400	406629530	9780	9780	9780	9780	0
330	20240702	153300	406629530	9780	9780	9780	9780	0
331	20240702	153200	406629530	9780	9780	9780	9780	0
332	20240702	153100	406629530	9780	9780	9780	9780	415
333	20240702	153000	406629530	9780	9780	9780	9780	415
334	20240702	152900	402570830	9870	9870	9870	9870	0
335	20240702	152800	402570830	9870	9870	9870	9870	0
336	20240702	152700	402570830	9870	9870	9870	9870	0
337	20240702	152600	402570830	9870	9870	9870	9870	0
338	20240702	152500	402570830	9870	9870	9870	9870	0
339	20240702	152400	402570830	9870	9870	9870	9870	0
340	20240702	152300	402570830	9870	9870	9870	9870	0
341	20240702	152200	402570830	9870	9870	9870	9870	0
342	20240702	152100	402570830	9870	9870	9870	9870	0
343	20240702	152000	402570830	9870	9870	9870	9870	0
344	20240702	151900	402570830	9870	9870	9870	9780	26
345	20240702	151800	402314950	9870	9870	9870	9810	83
346	20240702	151700	401497720	9870	9870	9870	9870	5
347	20240702	151600	401448370	9870	9870	9870	9870	2
348	20240702	151500	401428630	9860	9860	9860	9860	110
349	20240702	151400	400344030	9860	9870	9870	9860	60
350	20240702	151300	399752410	9860	9680	9860	9680	451
351	20240702	151200	395339910	9680	9680	9680	9680	9
352	20240702	151100	395252790	9690	9690	9690	9680	25
353	20240702	151000	395010770	9680	9680	9680	9680	0
354	20240702	150900	395010770	9680	9680	9680	9680	42
355	20240702	150800	394604210	9690	9680	9690	9680	48
356	20240702	150700	394139470	9690	9690	9690	9690	31
357	20240702	150600	393839080	9690	9690	9690	9690	23
358	20240702	150500	393616210	9690	9690	9690	9690	11
359	20240702	150400	393509620	9690	9700	9700	9690	73
360	20240702	150300	392802200	9780	9780	9780	9780	0
361	20240702	150200	392802200	9780	9780	9780	9780	1
362	20240702	150100	392792420	9690	9690	9690	9690	47
363	20240702	150000	392336990	9790	9790	9790	9790	0
364	20240702	145900	392336990	9790	9700	9790	9700	101
365	20240702	145800	391357200	9690	9690	9690	9690	0
366	20240702	145700	391357200	9690	9710	9820	9690	117
367	20240702	145600	390221320	9830	9830	9830	9830	0
368	20240702	145500	390221320	9830	9830	9830	9830	0
369	20240702	145400	390221320	9830	9830	9830	9830	0
370	20240702	145300	390221320	9830	9830	9830	9830	0
371	20240702	145200	390221320	9830	9830	9830	9830	0
372	20240702	145100	390221320	9830	9830	9830	9830	0
373	20240702	145000	390221320	9830	9830	9830	9830	0
374	20240702	144900	390221320	9830	9830	9830	9830	7
375	20240702	144800	390152510	9830	9660	9830	9660	165
376	20240702	144700	388549270	9650	9650	9650	9650	0
377	20240702	144600	388549270	9650	9650	9650	9650	38
378	20240702	144500	388182570	9660	9660	9660	9660	10
379	20240702	144400	388085970	9690	9690	9690	9690	0
380	20240702	144300	388085970	9690	9690	9690	9690	0
381	20240702	144200	388085970	9690	9690	9690	9690	54
382	20240702	144100	387562710	9660	9650	9660	9650	46
383	20240702	144000	387118610	9640	9650	9650	9640	33
384	20240702	143900	386800310	9650	9660	9660	9650	289
385	20240702	143800	384011160	9690	9690	9690	9690	0
386	20240702	143700	384011160	9690	9690	9690	9690	0
387	20240702	143600	384011160	9690	9680	9690	9680	21
388	20240702	143500	383807870	9660	9680	9690	9660	162
389	20240702	143400	382242680	9680	9680	9680	9680	0
390	20240702	143300	382242680	9680	9680	9680	9680	0
391	20240702	143200	382242680	9680	9680	9680	9680	0
392	20240702	143100	382242680	9680	9660	9680	9660	12
393	20240702	143000	382126730	9660	9660	9660	9660	0
394	20240702	142900	382126730	9660	9660	9660	9660	12
395	20240702	142800	382010810	9660	9650	9660	9650	96
396	20240702	142700	381084230	9640	9640	9640	9640	23
397	20240702	142600	380862510	9650	9650	9650	9650	48
398	20240702	142500	380399310	9650	9650	9650	9650	0
399	20240702	142400	380399310	9650	9650	9650	9650	0
400	20240702	142300	380399310	9650	9650	9650	9650	8
401	20240702	142200	380322110	9640	9640	9640	9640	15
402	20240702	142100	380177510	9650	9650	9650	9650	5
403	20240702	142000	380129260	9650	9650	9650	9650	317
404	20240702	141900	377070210	9640	9640	9640	9640	23
405	20240702	141800	376848490	9650	9650	9650	9650	5
406	20240702	141700	376800240	9640	9640	9640	9640	0
407	20240702	141600	376800240	9640	9640	9640	9640	23
408	20240702	141500	376578520	9640	9640	9640	9640	15
409	20240702	141400	376433920	9650	9650	9650	9650	0
410	20240702	141300	376433920	9650	9650	9650	9650	442
411	20240702	141200	372168620	9650	9650	9650	9650	0
412	20240702	141100	372168620	9650	9650	9650	9650	5
413	20240702	141000	372120370	9650	9660	9660	9650	37
414	20240702	140900	371763100	9680	9680	9680	9680	0
415	20240702	140800	371763100	9680	9660	9680	9660	218
416	20240702	140700	369656860	9690	9690	9690	9690	0
417	20240702	140600	369656860	9690	9690	9690	9690	0
418	20240702	140500	369656860	9690	9660	9690	9660	41
419	20240702	140400	369260260	9670	9670	9670	9670	31
420	20240702	140300	368960490	9710	9710	9710	9710	0
421	20240702	140200	368960490	9710	9710	9710	9710	0
422	20240702	140100	368960490	9710	9710	9710	9710	0
423	20240702	140000	368960490	9710	9710	9710	9710	1
424	20240702	135900	368950780	9690	9690	9690	9690	0
425	20240702	135800	368950780	9690	9690	9690	9690	45
426	20240702	135700	368514730	9680	9680	9680	9680	30
427	20240702	135600	368224330	9660	9660	9660	9660	23
428	20240702	135500	368002150	9680	9680	9680	9680	25
429	20240702	135400	367760150	9690	9680	9690	9680	35
430	20240702	135300	367421340	9680	9680	9680	9680	331
431	20240702	135200	364217260	9680	9680	9680	9680	29
432	20240702	135100	363936540	9660	9660	9660	9660	23
433	20240702	135000	363714360	9670	9670	9670	9670	36
434	20240702	134900	363366240	9690	9690	9690	9690	6
435	20240702	134800	363308100	9690	9690	9690	9690	9
436	20240702	134700	363220890	9690	9690	9690	9690	0
437	20240702	134600	363220890	9690	9690	9690	9690	0
438	20240702	134500	363220890	9690	9690	9690	9690	8
439	20240702	134400	363143370	9680	9680	9680	9680	44
440	20240702	134300	362717450	9680	9670	9680	9670	188
441	20240702	134200	360898960	9670	9670	9670	9670	23
442	20240702	134100	360676550	9670	9670	9670	9670	0
443	20240702	134000	360676550	9670	9670	9670	9670	0
444	20240702	133900	360676550	9670	9670	9670	9670	44
445	20240702	133800	360251070	9730	9730	9730	9730	0
446	20240702	133700	360251070	9730	9730	9730	9730	18
447	20240702	133600	360075930	9720	9720	9720	9720	0
448	20240702	133500	360075930	9720	9720	9720	9720	15
449	20240702	133400	359930130	9660	9660	9660	9660	300
450	20240702	133300	357032130	9670	9680	9680	9670	400
451	20240702	133200	353161930	9700	9720	9720	9700	700
452	20240702	133100	346369920	9720	9720	9720	9720	0
453	20240702	133000	346369920	9720	9720	9720	9720	89
454	20240702	132900	345504840	9720	9720	9720	9720	18
455	20240702	132800	345329880	9710	9710	9710	9710	0
456	20240702	132700	345329880	9710	9750	9750	9710	315
457	20240702	132600	342261340	9760	9760	9760	9760	0
458	20240702	132500	342261340	9760	9770	9770	9760	35
459	20240702	132400	341919490	9770	9770	9770	9770	75
460	20240702	132300	341186740	9750	9750	9750	9750	23
461	20240702	132200	340962490	9770	9770	9770	9770	5
462	20240702	132100	340913640	9770	9770	9770	9770	15
463	20240702	132000	340767090	9770	9770	9770	9770	23
464	20240702	131900	340542380	9780	9780	9780	9780	0
465	20240702	131800	340542380	9780	9780	9780	9780	0
466	20240702	131700	340542380	9780	9780	9840	9780	132
467	20240702	131600	339251360	9780	9780	9780	9780	0
468	20240702	131500	339251360	9780	9780	9780	9780	0
469	20240702	131400	339251360	9780	9780	9780	9780	0
470	20240702	131300	339251360	9780	9780	9780	9780	56
471	20240702	131200	338703680	9780	9780	9780	9780	142
472	20240702	131100	337314920	9800	9800	9800	9800	0
473	20240702	131000	337314920	9800	9800	9800	9800	48
474	20240702	130900	336844520	9860	9860	9860	9860	0
475	20240702	130800	336844520	9860	9860	9860	9860	0
476	20240702	130700	336844520	9860	9860	9860	9860	5
477	20240702	130600	336795220	9860	9860	9860	9860	0
478	20240702	130500	336795220	9860	9860	9860	9860	1
479	20240702	130400	336785360	9790	9790	9790	9790	0
480	20240702	130300	336785360	9790	9790	9790	9790	0
481	20240702	130200	336785360	9790	9790	9790	9790	84
482	20240702	130100	335963000	9800	9800	9800	9800	10
483	20240702	130000	335865000	9870	9860	9870	9860	103
484	20240702	125900	334849410	9860	9860	9860	9860	0
485	20240702	125800	334849410	9860	9860	9860	9860	0
486	20240702	125700	334849410	9860	9860	9860	9860	0
487	20240702	125600	334849410	9860	9860	9860	9860	150
488	20240702	125500	333370410	9860	9860	9860	9860	4
489	20240702	125400	333330970	9870	9870	9870	9870	0
490	20240702	125300	333330970	9870	9870	9870	9870	0
491	20240702	125200	333330970	9870	9870	9870	9870	0
492	20240702	125100	333330970	9870	9870	9870	9870	0
493	20240702	125000	333330970	9870	9870	9870	9870	0
494	20240702	124900	333330970	9870	9870	9870	9870	0
495	20240702	124800	333330970	9870	9870	9870	9870	0
496	20240702	124700	333330970	9870	9870	9870	9870	0
497	20240702	124600	333330970	9870	9870	9870	9870	200
498	20240702	124500	331356970	9870	9870	9870	9870	199
499	20240702	124400	329392840	9870	9780	9870	9780	299
500	20240702	124300	326448190	9770	9770	9770	9770	58
501	20240702	124200	325881530	9770	9760	9770	9760	89
502	20240702	124100	325012120	9760	9760	9760	9760	1
503	20240702	124000	325002360	9750	9750	9750	9750	0
504	20240702	123900	325002360	9750	9750	9750	9750	0
505	20240702	123800	325002360	9750	9750	9750	9750	0
506	20240702	123700	325002360	9750	9750	9750	9750	0
507	20240702	123600	325002360	9750	9750	9750	9750	0
508	20240702	123500	325002360	9750	9750	9750	9750	23
509	20240702	123400	324778110	9750	9720	9750	9720	400
510	20240702	123300	320881630	9670	9670	9670	9670	0
511	20240702	123200	320881630	9670	9670	9670	9670	23
512	20240702	123100	320659220	9670	9670	9670	9670	0
513	20240702	123000	320659220	9670	9670	9670	9670	15
514	20240702	122900	320514170	9670	9670	9670	9670	0
515	20240702	122800	320514170	9670	9670	9670	9670	23
516	20240702	122700	320291760	9720	9720	9720	9720	0
517	20240702	122600	320291760	9720	9720	9720	9720	0
518	20240702	122500	320291760	9720	9670	9720	9670	16
519	20240702	122400	320136990	9670	9720	9720	9670	50
520	20240702	122300	319653440	9660	9660	9660	9660	0
521	20240702	122200	319653440	9660	9660	9660	9660	0
522	20240702	122100	319653440	9660	9660	9660	9660	0
523	20240702	122000	319653440	9660	9660	9660	9660	23
524	20240702	121900	319431260	9660	9660	9660	9660	15
525	20240702	121800	319286360	9700	9700	9700	9700	0
526	20240702	121700	319286360	9700	9700	9700	9700	0
527	20240702	121600	319286360	9700	9700	9700	9700	0
528	20240702	121500	319286360	9700	9700	9700	9700	0
529	20240702	121400	319286360	9700	9680	9700	9680	40
530	20240702	121300	318898880	9660	9660	9660	9660	0
531	20240702	121200	318898880	9660	9740	9740	9660	222
532	20240702	121100	316750120	9690	9690	9690	9690	0
533	20240702	121000	316750120	9690	9690	9690	9690	0
534	20240702	120900	316750120	9690	9690	9690	9690	2
535	20240702	120800	316730740	9690	9690	9690	9690	0
536	20240702	120700	316730740	9690	9690	9690	9690	30
537	20240702	120600	316440040	9680	9680	9680	9680	23
538	20240702	120500	316217400	9670	9670	9670	9670	0
539	20240702	120400	316217400	9670	9670	9670	9670	24
540	20240702	120300	315985320	9660	9660	9660	9660	29
541	20240702	120200	315705180	9660	9660	9660	9660	0
542	20240702	120100	315705180	9660	9680	9680	9660	59
543	20240702	120000	315135120	9740	9740	9740	9740	1
544	20240702	115900	315125380	9740	9740	9740	9740	0
545	20240702	115800	315125380	9740	9740	9740	9740	0
546	20240702	115700	315125380	9740	9740	9740	9740	0
547	20240702	115600	315125380	9740	9740	9740	9740	0
548	20240702	115500	315125380	9740	9740	9740	9740	0
549	20240702	115400	315125380	9740	9740	9740	9740	0
550	20240702	115300	315125380	9740	9720	9740	9720	11
551	20240702	115200	315018440	9720	9720	9720	9720	0
552	20240702	115100	315018440	9720	9720	9720	9720	0
553	20240702	115000	315018440	9720	9720	9720	9720	1
554	20240702	114900	315008720	9720	9660	9720	9660	147
555	20240702	114800	313587040	9650	9650	9650	9650	0
556	20240702	114700	313587040	9650	9650	9650	9650	0
557	20240702	114600	313587040	9650	9650	9650	9650	16
558	20240702	114500	313432640	9640	9640	9640	9640	0
559	20240702	114400	313432640	9640	9640	9640	9640	0
560	20240702	114300	313432640	9640	9640	9640	9640	0
561	20240702	114200	313432640	9640	9640	9640	9640	0
562	20240702	114100	313432640	9640	9640	9640	9640	0
563	20240702	114000	313432640	9640	9640	9640	9640	5
564	20240702	113900	313384440	9630	9650	9650	9630	210
565	20240702	113800	311361500	9640	9640	9640	9640	0
566	20240702	113700	311361500	9640	9660	9660	9640	15
567	20240702	113600	311216810	9680	9670	9680	9670	73
568	20240702	113500	310510670	9660	9640	9660	9640	365
569	20240702	113400	306986100	9630	9630	9630	9630	0
570	20240702	113300	306986100	9630	9630	9630	9630	65
571	20240702	113200	306360150	9630	9630	9630	9630	23
572	20240702	113100	306138660	9640	9640	9640	9640	0
573	20240702	113000	306138660	9640	9640	9640	9640	9
574	20240702	112900	306051900	9630	9630	9630	9630	0
575	20240702	112800	306051900	9630	9630	9630	9630	0
576	20240702	112700	306051900	9630	9630	9630	9630	15
577	20240702	112600	305907450	9630	9670	9670	9630	2153
578	20240702	112500	285124780	9680	9680	9680	9680	510
579	20240702	112400	280187980	9680	9680	9680	9680	15
580	20240702	112300	280042780	9690	9690	9690	9690	0
581	20240702	112200	280042780	9690	9690	9690	9690	24
582	20240702	112100	279810220	9690	9690	9690	9690	15
583	20240702	112000	279664870	9690	9690	9690	9690	12
584	20240702	111900	279548590	9690	9690	9690	9690	23
585	20240702	111800	279325720	9690	9690	9690	9690	0
586	20240702	111700	279325720	9690	9690	9690	9690	30
587	20240702	111600	279035020	9690	9690	9690	9690	47
588	20240702	111500	278579590	9750	9750	9750	9750	0
589	20240702	111400	278579590	9750	9750	9750	9750	5
590	20240702	111300	278530840	9750	9750	9750	9750	0
591	20240702	111200	278530840	9750	9750	9750	9750	0
592	20240702	111100	278530840	9750	9680	9750	9680	31
593	20240702	111000	278230690	9680	9680	9680	9680	47
594	20240702	110900	277775730	9680	9680	9680	9680	0
595	20240702	110800	277775730	9680	9680	9680	9680	0
596	20240702	110700	277775730	9680	9680	9680	9680	0
597	20240702	110600	277775730	9680	9680	9680	9680	150
598	20240702	110500	276323730	9680	9760	9760	9680	310
599	20240702	110400	273319080	9710	9710	9710	9710	18
600	20240702	110300	273144300	9760	9760	9760	9760	0
601	20240702	110200	273144300	9760	9760	9760	9760	0
602	20240702	110100	273144300	9760	9760	9760	9760	5
603	20240702	110000	273095500	9760	9760	9760	9760	1
604	20240702	105900	273085740	9720	9720	9720	9720	0
605	20240702	105800	273085740	9720	9720	9720	9720	0
606	20240702	105700	273085740	9720	9720	9720	9720	0
607	20240702	105600	273085740	9720	9680	9720	9680	138
608	20240702	105500	271746430	9680	9690	9690	9680	176
609	20240702	105400	270041250	9690	9700	9700	9690	304
610	20240702	105300	267093730	9700	9730	9730	9700	676
611	20240702	105200	260523690	9730	9730	9730	9730	0
612	20240702	105100	260523690	9730	9730	9730	9730	0
613	20240702	105000	260523690	9730	9730	9730	9730	38
614	20240702	104900	260153950	9730	9730	9730	9730	69
615	20240702	104800	259482580	9730	9730	9730	9730	170
616	20240702	104700	257828480	9730	9730	9730	9730	23
617	20240702	104600	257604690	9740	9740	9740	9740	5
618	20240702	104500	257555990	9740	9740	9740	9740	15
619	20240702	104400	257409890	9750	9750	9750	9750	9
620	20240702	104300	257322140	9740	9740	9740	9740	12
621	20240702	104200	257205260	9730	9730	9730	9730	15
622	20240702	104100	257059310	9750	9750	9750	9750	0
623	20240702	104000	257059310	9750	9750	9750	9750	54
624	20240702	103900	256532810	9750	9750	9750	9750	0
625	20240702	103800	256532810	9750	9750	9750	9750	371
626	20240702	103700	252915560	9750	9750	9750	9750	0
627	20240702	103600	252915560	9750	9770	9770	9750	302
628	20240702	103500	249966470	9770	9770	9770	9770	0
629	20240702	103400	249966470	9770	9760	9770	9760	108
630	20240702	103300	248911410	9750	9750	9750	9750	0
631	20240702	103200	248911410	9750	9740	9750	9740	63
632	20240702	103100	248297550	9730	9730	9730	9730	23
633	20240702	103000	248073760	9730	9730	9730	9730	0
634	20240702	102900	248073760	9730	9730	9730	9730	15
635	20240702	102800	247927810	9730	9730	9730	9730	0
636	20240702	102700	247927810	9730	9730	9730	9730	29
637	20240702	102600	247645640	9730	9740	9740	9720	453
638	20240702	102500	243234820	9750	9750	9750	9750	8
639	20240702	102400	243156820	9750	9750	9750	9750	12
640	20240702	102300	243039820	9740	9740	9740	9740	8
641	20240702	102200	242961900	9730	9730	9730	9730	49
642	20240702	102100	242485130	9720	9730	9730	9720	390
643	20240702	102000	238694220	9730	9730	9730	9730	9
644	20240702	101900	238606650	9720	9720	9720	9720	35
645	20240702	101800	238266450	9730	9730	9730	9730	134
646	20240702	101700	236962630	9730	9730	9730	9730	0
647	20240702	101600	236962630	9730	9740	9740	9730	20
648	20240702	101500	236768010	9730	9730	9730	9730	0
649	20240702	101400	236768010	9730	9730	9730	9730	0
650	20240702	101300	236768010	9730	9730	9730	9730	1
651	20240702	101200	236758280	9730	9710	9730	9710	38
652	20240702	101100	236388860	9720	9730	9730	9700	909
653	20240702	101000	227555140	9720	9720	9720	9720	41
654	20240702	100900	227156620	9760	9780	9780	9720	768
655	20240702	100800	219660820	9870	9770	9870	9750	570
656	20240702	100700	214101270	9790	9790	9790	9790	28
657	20240702	100600	213827150	9790	9790	9790	9790	6
658	20240702	100500	213768410	9770	9770	9770	9770	15
659	20240702	100400	213621860	9790	9790	9790	9790	4
660	20240702	100300	213582700	9790	9800	9800	9770	30
661	20240702	100200	213289180	9850	9810	9850	9810	12
662	20240702	100100	213171420	9820	9820	9820	9820	407
663	20240702	100000	209174680	9810	9810	9810	9810	11
664	20240702	095900	209066770	9800	9800	9800	9800	31
665	20240702	095800	208762970	9770	9770	9770	9770	21
666	20240702	095700	208557800	9770	9780	9780	9750	317
667	20240702	095600	205462150	9790	9790	9790	9790	286
668	20240702	095500	202662210	9780	9780	9780	9780	174
669	20240702	095400	200960490	9880	9780	9880	9770	105
670	20240702	095300	199929780	9780	9780	9780	9780	0
671	20240702	095200	199929780	9780	9780	9780	9780	20
672	20240702	095100	199734180	9770	9770	9770	9770	0
673	20240702	095000	199734180	9770	9850	9850	9770	448
674	20240702	094900	195355010	9840	9840	9840	9840	0
675	20240702	094800	195355010	9840	9870	9870	9760	300
676	20240702	094700	192422980	9830	9850	9850	9760	1090
677	20240702	094600	181722250	9880	9840	9880	9830	241
678	20240702	094500	179350860	9830	9940	9940	9830	1933
679	20240702	094400	160258820	9940	10000	10000	9940	866
680	20240702	094300	151618540	10000	10350	10350	9980	5901
681	20240702	094200	91240460	10500	10500	10500	10500	0
682	20240702	094100	91240460	10500	10500	10500	10500	0
683	20240702	094000	91240460	10500	9910	10500	9910	5675
684	20240702	093900	33604400	9910	9910	9910	9910	0
685	20240702	093800	33604400	9910	9910	9910	9910	1
686	20240702	093700	33594490	9780	9780	9780	9780	0
687	20240702	093600	33594490	9780	9780	9780	9780	0
688	20240702	093500	33594490	9780	9780	9780	9780	0
689	20240702	093400	33594490	9780	9790	9790	9780	144
690	20240702	093300	32186160	9950	9950	9950	9950	0
691	20240702	093200	32186160	9950	9950	9950	9950	0
692	20240702	093100	32186160	9950	9950	9950	9950	0
693	20240702	093000	32186160	9950	9790	9950	9790	3
694	20240702	092900	32156630	9960	9960	9960	9960	0
695	20240702	092800	32156630	9960	9960	9960	9960	12
696	20240702	092700	32037110	9960	9960	9960	9960	0
697	20240702	092600	32037110	9960	9960	9960	9960	0
698	20240702	092500	32037110	9960	9960	9960	9960	0
699	20240702	092400	32037110	9960	9960	9960	9960	0
700	20240702	092300	32037110	9960	9960	9960	9960	0
701	20240702	092200	32037110	9960	9960	9960	9960	0
702	20240702	092100	32037110	9960	9960	9960	9960	0
703	20240702	092000	32037110	9960	9960	9960	9960	0
704	20240702	091900	32037110	9960	9960	9960	9960	3
705	20240702	091800	32007230	9960	9960	9960	9960	0
706	20240702	091700	32007230	9960	9960	9960	9960	0
707	20240702	091600	32007230	9960	9960	9960	9960	1
708	20240702	091500	31997270	9970	9970	9970	9970	0
709	20240702	091400	31997270	9970	9950	9970	9950	15
710	20240702	091300	31847820	9980	9900	9980	9900	4
711	20240702	091200	31808140	9900	9900	9900	9900	0
712	20240702	091100	31808140	9900	9900	9900	9900	0
713	20240702	091000	31808140	9900	9900	9900	9900	0
714	20240702	090900	31808140	9900	9900	9900	9900	0
715	20240702	090800	31808140	9900	9900	9900	9900	0
716	20240702	090700	31808140	9900	9980	9980	9900	1012
717	20240702	090600	21781260	9970	9950	9970	9950	334
718	20240702	090500	18453420	9670	9670	9670	9670	210
719	20240702	090400	16422720	9670	9670	9670	9670	102
720	20240702	090300	15436380	9960	9960	9960	9960	0
721	20240702	090200	15436380	9960	9960	9960	9960	0
722	20240702	090100	15436380	9960	9830	9960	9500	1142
723	20240702	090000	4393780	9860	9900	10030	9860	444