KissMeData/339770/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	212700	764024240	9830	9830	9830	9830	3137
3	20240702	212600	764024240	9830	9830	9830	9830	0
4	20240702	212500	764024240	9830	9830	9830	9830	0
5	20240702	212400	764024240	9830	9830	9830	9830	0
6	20240702	212300	764024240	9830	9830	9830	9830	0
7	20240702	212200	764024240	9830	9830	9830	9830	0
8	20240702	212100	764024240	9830	9830	9830	9830	0
9	20240702	212000	764024240	9830	9830	9830	9830	0
10	20240702	211900	764024240	9830	9830	9830	9830	0
11	20240702	211800	764024240	9830	9830	9830	9830	0
12	20240702	211700	764024240	9830	9830	9830	9830	0
13	20240702	211600	764024240	9830	9830	9830	9830	0
14	20240702	211500	764024240	9830	9830	9830	9830	0
15	20240702	211400	764024240	9830	9830	9830	9830	0
16	20240702	211300	764024240	9830	9830	9830	9830	0
17	20240702	211200	764024240	9830	9830	9830	9830	0
18	20240702	211100	764024240	9830	9830	9830	9830	0
19	20240702	211000	764024240	9830	9830	9830	9830	0
20	20240702	210900	764024240	9830	9830	9830	9830	0
21	20240702	210800	764024240	9830	9830	9830	9830	0
22	20240702	210700	764024240	9830	9830	9830	9830	0
23	20240702	210600	764024240	9830	9830	9830	9830	0
24	20240702	210500	764024240	9830	9830	9830	9830	0
25	20240702	210400	764024240	9830	9830	9830	9830	0
26	20240702	210300	764024240	9830	9830	9830	9830	0
27	20240702	210200	764024240	9830	9830	9830	9830	0
28	20240702	210100	764024240	9830	9830	9830	9830	0
29	20240702	210000	764024240	9830	9830	9830	9830	0
30	20240702	205900	764024240	9830	9830	9830	9830	0
31	20240702	205800	764024240	9830	9830	9830	9830	0
32	20240702	205700	764024240	9830	9830	9830	9830	3137
33	20240702	205600	764024240	9830	9830	9830	9830	0
34	20240702	205500	764024240	9830	9830	9830	9830	0
35	20240702	205400	764024240	9830	9830	9830	9830	0
36	20240702	205300	764024240	9830	9830	9830	9830	0
37	20240702	205200	764024240	9830	9830	9830	9830	0
38	20240702	205100	764024240	9830	9830	9830	9830	0
39	20240702	205000	764024240	9830	9830	9830	9830	0
40	20240702	204900	764024240	9830	9830	9830	9830	0
41	20240702	204800	764024240	9830	9830	9830	9830	0
42	20240702	204700	764024240	9830	9830	9830	9830	0
43	20240702	204600	764024240	9830	9830	9830	9830	0
44	20240702	204500	764024240	9830	9830	9830	9830	0
45	20240702	204400	764024240	9830	9830	9830	9830	0
46	20240702	204300	764024240	9830	9830	9830	9830	0
47	20240702	204200	764024240	9830	9830	9830	9830	0
48	20240702	204100	764024240	9830	9830	9830	9830	0
49	20240702	204000	764024240	9830	9830	9830	9830	0
50	20240702	203900	764024240	9830	9830	9830	9830	0
51	20240702	203800	764024240	9830	9830	9830	9830	0
52	20240702	203700	764024240	9830	9830	9830	9830	0
53	20240702	203600	764024240	9830	9830	9830	9830	0
54	20240702	203500	764024240	9830	9830	9830	9830	0
55	20240702	203400	764024240	9830	9830	9830	9830	0
56	20240702	203300	764024240	9830	9830	9830	9830	0
57	20240702	203200	764024240	9830	9830	9830	9830	0
58	20240702	203100	764024240	9830	9830	9830	9830	0
59	20240702	203000	764024240	9830	9830	9830	9830	0
60	20240702	202900	764024240	9830	9830	9830	9830	0
61	20240702	202800	764024240	9830	9830	9830	9830	0
62	20240702	202700	764024240	9830	9830	9830	9830	3137
63	20240702	202600	764024240	9830	9830	9830	9830	0
64	20240702	202500	764024240	9830	9830	9830	9830	0
65	20240702	202400	764024240	9830	9830	9830	9830	0
66	20240702	202300	764024240	9830	9830	9830	9830	0
67	20240702	202200	764024240	9830	9830	9830	9830	0
68	20240702	202100	764024240	9830	9830	9830	9830	0
69	20240702	202000	764024240	9830	9830	9830	9830	0
70	20240702	201900	764024240	9830	9830	9830	9830	0
71	20240702	201800	764024240	9830	9830	9830	9830	0
72	20240702	201700	764024240	9830	9830	9830	9830	0
73	20240702	201600	764024240	9830	9830	9830	9830	0
74	20240702	201500	764024240	9830	9830	9830	9830	0
75	20240702	201400	764024240	9830	9830	9830	9830	0
76	20240702	201300	764024240	9830	9830	9830	9830	0
77	20240702	201200	764024240	9830	9830	9830	9830	0
78	20240702	201100	764024240	9830	9830	9830	9830	0
79	20240702	201000	764024240	9830	9830	9830	9830	0
80	20240702	200900	764024240	9830	9830	9830	9830	0
81	20240702	200800	764024240	9830	9830	9830	9830	0
82	20240702	200700	764024240	9830	9830	9830	9830	0
83	20240702	200600	764024240	9830	9830	9830	9830	0
84	20240702	200500	764024240	9830	9830	9830	9830	0
85	20240702	200400	764024240	9830	9830	9830	9830	0
86	20240702	200300	764024240	9830	9830	9830	9830	0
87	20240702	200200	764024240	9830	9830	9830	9830	0
88	20240702	200100	764024240	9830	9830	9830	9830	0
89	20240702	200000	764024240	9830	9830	9830	9830	0
90	20240702	195900	764024240	9830	9830	9830	9830	0
91	20240702	195800	764024240	9830	9830	9830	9830	0
92	20240702	195700	764024240	9830	9830	9830	9830	3137
93	20240702	195600	764024240	9830	9830	9830	9830	0
94	20240702	195500	764024240	9830	9830	9830	9830	0
95	20240702	195400	764024240	9830	9830	9830	9830	0
96	20240702	195300	764024240	9830	9830	9830	9830	0
97	20240702	195200	764024240	9830	9830	9830	9830	0
98	20240702	195100	764024240	9830	9830	9830	9830	0
99	20240702	195000	764024240	9830	9830	9830	9830	0
100	20240702	194900	764024240	9830	9830	9830	9830	0
101	20240702	194800	764024240	9830	9830	9830	9830	0
102	20240702	194700	764024240	9830	9830	9830	9830	0
103	20240702	194600	764024240	9830	9830	9830	9830	0
104	20240702	194500	764024240	9830	9830	9830	9830	0
105	20240702	194400	764024240	9830	9830	9830	9830	0
106	20240702	194300	764024240	9830	9830	9830	9830	0
107	20240702	194200	764024240	9830	9830	9830	9830	0
108	20240702	194100	764024240	9830	9830	9830	9830	0
109	20240702	194000	764024240	9830	9830	9830	9830	0
110	20240702	193900	764024240	9830	9830	9830	9830	0
111	20240702	193800	764024240	9830	9830	9830	9830	0
112	20240702	193700	764024240	9830	9830	9830	9830	0
113	20240702	193600	764024240	9830	9830	9830	9830	0
114	20240702	193500	764024240	9830	9830	9830	9830	0
115	20240702	193400	764024240	9830	9830	9830	9830	0
116	20240702	193300	764024240	9830	9830	9830	9830	0
117	20240702	193200	764024240	9830	9830	9830	9830	0
118	20240702	193100	764024240	9830	9830	9830	9830	0
119	20240702	193000	764024240	9830	9830	9830	9830	0
120	20240702	192900	764024240	9830	9830	9830	9830	0
121	20240702	192800	764024240	9830	9830	9830	9830	0
122	20240702	192700	764024240	9830	9830	9830	9830	3137
123	20240702	192600	764024240	9830	9830	9830	9830	0
124	20240702	192500	764024240	9830	9830	9830	9830	0
125	20240702	192400	764024240	9830	9830	9830	9830	0
126	20240702	192300	764024240	9830	9830	9830	9830	0
127	20240702	192200	764024240	9830	9830	9830	9830	0
128	20240702	192100	764024240	9830	9830	9830	9830	0
129	20240702	192000	764024240	9830	9830	9830	9830	0
130	20240702	191900	764024240	9830	9830	9830	9830	0
131	20240702	191800	764024240	9830	9830	9830	9830	0
132	20240702	191700	764024240	9830	9830	9830	9830	0
133	20240702	191600	764024240	9830	9830	9830	9830	0
134	20240702	191500	764024240	9830	9830	9830	9830	0
135	20240702	191400	764024240	9830	9830	9830	9830	0
136	20240702	191300	764024240	9830	9830	9830	9830	0
137	20240702	191200	764024240	9830	9830	9830	9830	0
138	20240702	191100	764024240	9830	9830	9830	9830	0
139	20240702	191000	764024240	9830	9830	9830	9830	0
140	20240702	190900	764024240	9830	9830	9830	9830	0
141	20240702	190800	764024240	9830	9830	9830	9830	0
142	20240702	190700	764024240	9830	9830	9830	9830	0
143	20240702	190600	764024240	9830	9830	9830	9830	0
144	20240702	190500	764024240	9830	9830	9830	9830	0
145	20240702	190400	764024240	9830	9830	9830	9830	0
146	20240702	190300	764024240	9830	9830	9830	9830	0
147	20240702	190200	764024240	9830	9830	9830	9830	0
148	20240702	190100	764024240	9830	9830	9830	9830	0
149	20240702	190000	764024240	9830	9830	9830	9830	0
150	20240702	185900	764024240	9830	9830	9830	9830	0
151	20240702	185800	764024240	9830	9830	9830	9830	0
152	20240702	185700	764024240	9830	9830	9830	9830	3137
153	20240702	185600	764024240	9830	9830	9830	9830	0
154	20240702	185500	764024240	9830	9830	9830	9830	0
155	20240702	185400	764024240	9830	9830	9830	9830	0
156	20240702	185300	764024240	9830	9830	9830	9830	0
157	20240702	185200	764024240	9830	9830	9830	9830	0
158	20240702	185100	764024240	9830	9830	9830	9830	0
159	20240702	185000	764024240	9830	9830	9830	9830	0
160	20240702	184900	764024240	9830	9830	9830	9830	0
161	20240702	184800	764024240	9830	9830	9830	9830	0
162	20240702	184700	764024240	9830	9830	9830	9830	0
163	20240702	184600	764024240	9830	9830	9830	9830	0
164	20240702	184500	764024240	9830	9830	9830	9830	0
165	20240702	184400	764024240	9830	9830	9830	9830	0
166	20240702	184300	764024240	9830	9830	9830	9830	0
167	20240702	184200	764024240	9830	9830	9830	9830	0
168	20240702	184100	764024240	9830	9830	9830	9830	0
169	20240702	184000	764024240	9830	9830	9830	9830	0
170	20240702	183900	764024240	9830	9830	9830	9830	0
171	20240702	183800	764024240	9830	9830	9830	9830	0
172	20240702	183700	764024240	9830	9830	9830	9830	0
173	20240702	183600	764024240	9830	9830	9830	9830	0
174	20240702	183500	764024240	9830	9830	9830	9830	0
175	20240702	183400	764024240	9830	9830	9830	9830	0
176	20240702	183300	764024240	9830	9830	9830	9830	0
177	20240702	183200	764024240	9830	9830	9830	9830	0
178	20240702	183100	764024240	9830	9830	9830	9830	0
179	20240702	183000	764024240	9830	9830	9830	9830	0
180	20240702	182900	764024240	9830	9830	9830	9830	0
181	20240702	182800	764024240	9830	9830	9830	9830	0
182	20240702	182700	764024240	9830	9830	9830	9830	3137
183	20240702	182600	764024240	9830	9830	9830	9830	0
184	20240702	182500	764024240	9830	9830	9830	9830	0
185	20240702	182400	764024240	9830	9830	9830	9830	0
186	20240702	182300	764024240	9830	9830	9830	9830	0
187	20240702	182200	764024240	9830	9830	9830	9830	0
188	20240702	182100	764024240	9830	9830	9830	9830	0
189	20240702	182000	764024240	9830	9830	9830	9830	0
190	20240702	181900	764024240	9830	9830	9830	9830	0
191	20240702	181800	764024240	9830	9830	9830	9830	0
192	20240702	181700	764024240	9830	9830	9830	9830	0
193	20240702	181600	764024240	9830	9830	9830	9830	0
194	20240702	181500	764024240	9830	9830	9830	9830	0
195	20240702	181400	764024240	9830	9830	9830	9830	0
196	20240702	181300	764024240	9830	9830	9830	9830	0
197	20240702	181200	764024240	9830	9830	9830	9830	0
198	20240702	181100	764024240	9830	9830	9830	9830	0
199	20240702	181000	764024240	9830	9830	9830	9830	0
200	20240702	180900	764024240	9830	9830	9830	9830	0
201	20240702	180800	764024240	9830	9830	9830	9830	0
202	20240702	180700	764024240	9830	9830	9830	9830	0
203	20240702	180600	764024240	9830	9830	9830	9830	0
204	20240702	180500	764024240	9830	9830	9830	9830	0
205	20240702	180400	764024240	9830	9830	9830	9830	0
206	20240702	180300	764024240	9830	9830	9830	9830	0
207	20240702	180200	764024240	9830	9830	9830	9830	0
208	20240702	180100	764024240	9830	9830	9830	9830	0
209	20240702	180000	764024240	9830	9830	9830	9830	0
210	20240702	175900	764024240	9830	9830	9830	9830	0
211	20240702	175800	764024240	9830	9830	9830	9830	0
212	20240702	175700	764024240	9830	9830	9830	9830	3137
213	20240702	175600	764024240	9830	9830	9830	9830	0
214	20240702	175500	764024240	9830	9830	9830	9830	0
215	20240702	175400	764024240	9830	9830	9830	9830	0
216	20240702	175300	764024240	9830	9830	9830	9830	0
217	20240702	175200	764024240	9830	9830	9830	9830	0
218	20240702	175100	764024240	9830	9830	9830	9830	0
219	20240702	175000	764024240	9830	9830	9830	9830	0
220	20240702	174900	764024240	9830	9830	9830	9830	0
221	20240702	174800	764024240	9830	9830	9830	9830	0
222	20240702	174700	764024240	9830	9830	9830	9830	0
223	20240702	174600	764024240	9830	9830	9830	9830	0
224	20240702	174500	764024240	9830	9830	9830	9830	0
225	20240702	174400	764024240	9830	9830	9830	9830	0
226	20240702	174300	764024240	9830	9830	9830	9830	0
227	20240702	174200	764024240	9830	9830	9830	9830	0
228	20240702	174100	764024240	9830	9830	9830	9830	0
229	20240702	174000	764024240	9830	9830	9830	9830	0
230	20240702	173900	764024240	9830	9830	9830	9830	0
231	20240702	173800	764024240	9830	9830	9830	9830	0
232	20240702	173700	764024240	9830	9830	9830	9830	0
233	20240702	173600	764024240	9830	9830	9830	9830	0
234	20240702	173500	764024240	9830	9830	9830	9830	0
235	20240702	173400	764024240	9830	9830	9830	9830	0
236	20240702	173300	764024240	9830	9830	9830	9830	0
237	20240702	173200	764024240	9830	9830	9830	9830	0
238	20240702	173100	764024240	9830	9830	9830	9830	0
239	20240702	173000	764024240	9830	9830	9830	9830	0
240	20240702	172900	764024240	9830	9830	9830	9830	0
241	20240702	172800	764024240	9830	9830	9830	9830	0
242	20240702	172700	764024240	9830	9830	9830	9830	3137
243	20240702	172600	764024240	9830	9830	9830	9830	0
244	20240702	172500	764024240	9830	9830	9830	9830	0
245	20240702	172400	764024240	9830	9830	9830	9830	0
246	20240702	172300	764024240	9830	9830	9830	9830	0
247	20240702	172200	764024240	9830	9830	9830	9830	0
248	20240702	172100	764024240	9830	9830	9830	9830	0
249	20240702	172000	764024240	9830	9830	9830	9830	0
250	20240702	171900	764024240	9830	9830	9830	9830	0
251	20240702	171800	764024240	9830	9830	9830	9830	0
252	20240702	171700	764024240	9830	9830	9830	9830	0
253	20240702	171600	764024240	9830	9830	9830	9830	0
254	20240702	171500	764024240	9830	9830	9830	9830	0
255	20240702	171400	764024240	9830	9830	9830	9830	0
256	20240702	171300	764024240	9830	9830	9830	9830	0
257	20240702	171200	764024240	9830	9830	9830	9830	0
258	20240702	171100	764024240	9830	9830	9830	9830	0
259	20240702	171000	764024240	9830	9830	9830	9830	0
260	20240702	170900	764024240	9830	9830	9830	9830	0
261	20240702	170800	764024240	9830	9830	9830	9830	0
262	20240702	170700	764024240	9830	9830	9830	9830	0
263	20240702	170600	764024240	9830	9830	9830	9830	0
264	20240702	170500	764024240	9830	9830	9830	9830	0
265	20240702	170400	764024240	9830	9830	9830	9830	0
266	20240702	170300	764024240	9830	9830	9830	9830	0
267	20240702	170200	764024240	9830	9830	9830	9830	0
268	20240702	170100	764024240	9830	9830	9830	9830	0
269	20240702	170000	764024240	9830	9830	9830	9830	0
270	20240702	165900	764024240	9830	9830	9830	9830	0
271	20240702	165800	764024240	9830	9830	9830	9830	0
272	20240702	165700	764024240	9830	9830	9830	9830	3137
273	20240702	165600	764024240	9830	9830	9830	9830	0
274	20240702	165500	764024240	9830	9830	9830	9830	0
275	20240702	165400	764024240	9830	9830	9830	9830	0
276	20240702	165300	764024240	9830	9830	9830	9830	0
277	20240702	165200	764024240	9830	9830	9830	9830	0
278	20240702	165100	764024240	9830	9830	9830	9830	0
279	20240702	165000	764024240	9830	9830	9830	9830	0
280	20240702	164900	764024240	9830	9830	9830	9830	0
281	20240702	164800	764024240	9830	9830	9830	9830	0
282	20240702	164700	764024240	9830	9830	9830	9830	0
283	20240702	164600	764024240	9830	9830	9830	9830	0
284	20240702	164500	764024240	9830	9830	9830	9830	0
285	20240702	164400	764024240	9830	9830	9830	9830	0
286	20240702	164300	764024240	9830	9830	9830	9830	0
287	20240702	164200	764024240	9830	9830	9830	9830	0
288	20240702	164100	764024240	9830	9830	9830	9830	0
289	20240702	164000	764024240	9830	9830	9830	9830	0
290	20240702	163900	764024240	9830	9830	9830	9830	0
291	20240702	163800	764024240	9830	9830	9830	9830	0
292	20240702	163700	764024240	9830	9830	9830	9830	0
293	20240702	163600	764024240	9830	9830	9830	9830	0
294	20240702	163500	764024240	9830	9830	9830	9830	0
295	20240702	163400	764024240	9830	9830	9830	9830	0
296	20240702	163300	764024240	9830	9830	9830	9830	0
297	20240702	163200	764024240	9830	9830	9830	9830	0
298	20240702	163100	764024240	9830	9830	9830	9830	0
299	20240702	163000	764024240	9830	9830	9830	9830	0
300	20240702	162900	764024240	9830	9830	9830	9830	0
301	20240702	162800	764024240	9830	9830	9830	9830	0
302	20240702	162700	764024240	9830	9830	9830	9830	3137
303	20240702	162600	764024240	9830	9830	9830	9830	0
304	20240702	162500	764024240	9830	9830	9830	9830	0
305	20240702	162400	764024240	9830	9830	9830	9830	0
306	20240702	162300	764024240	9830	9830	9830	9830	0
307	20240702	162200	764024240	9830	9830	9830	9830	0
308	20240702	162100	764024240	9830	9830	9830	9830	0
309	20240702	162000	764024240	9830	9830	9830	9830	0
310	20240702	161900	764024240	9830	9830	9830	9830	0
311	20240702	161800	764024240	9830	9830	9830	9830	0
312	20240702	161700	764024240	9830	9830	9830	9830	0
313	20240702	161600	764024240	9830	9830	9830	9830	0
314	20240702	161500	764024240	9830	9830	9830	9830	0
315	20240702	161400	764024240	9830	9830	9830	9830	0
316	20240702	161300	764024240	9830	9830	9830	9830	0
317	20240702	161200	764024240	9830	9830	9830	9830	0
318	20240702	161100	764024240	9830	9830	9830	9830	0
319	20240702	161000	764024240	9830	9830	9830	9830	0
320	20240702	160900	764024240	9830	9830	9830	9830	0
321	20240702	160800	764024240	9830	9830	9830	9830	0
322	20240702	160700	764024240	9830	9830	9830	9830	0
323	20240702	160600	764024240	9830	9830	9830	9830	0
324	20240702	160500	764024240	9830	9830	9830	9830	0
325	20240702	160400	764024240	9830	9830	9830	9830	0
326	20240702	160300	764024240	9830	9830	9830	9830	0
327	20240702	160200	764024240	9830	9830	9830	9830	0
328	20240702	160100	764024240	9830	9830	9830	9830	0
329	20240702	160000	764024240	9830	9830	9830	9830	0
330	20240702	155900	764024240	9830	9830	9830	9830	0
331	20240702	155800	764024240	9830	9830	9830	9830	0
332	20240702	155700	764024240	9830	9830	9830	9830	3137
333	20240702	155600	764024240	9830	9830	9830	9830	0
334	20240702	155500	764024240	9830	9830	9830	9830	0
335	20240702	155400	764024240	9830	9830	9830	9830	0
336	20240702	155300	764024240	9830	9830	9830	9830	0
337	20240702	155200	764024240	9830	9830	9830	9830	0
338	20240702	155100	764024240	9830	9830	9830	9830	0
339	20240702	155000	764024240	9830	9830	9830	9830	0
340	20240702	154900	764024240	9830	9830	9830	9830	0
341	20240702	154800	764024240	9830	9830	9830	9830	0
342	20240702	154700	764024240	9830	9830	9830	9830	0
343	20240702	154600	764024240	9830	9830	9830	9830	0
344	20240702	154500	764024240	9830	9830	9830	9830	0
345	20240702	154400	764024240	9830	9830	9830	9830	0
346	20240702	154300	764024240	9830	9830	9830	9830	0
347	20240702	154200	764024240	9830	9830	9830	9830	0
348	20240702	154100	764024240	9830	9830	9830	9830	0
349	20240702	154000	764024240	9830	9830	9830	9830	0
350	20240702	153900	764024240	9830	9830	9830	9830	0
351	20240702	153800	764024240	9830	9830	9830	9830	0
352	20240702	153700	764024240	9830	9830	9830	9830	0
353	20240702	153600	764024240	9830	9830	9830	9830	0
354	20240702	153500	764024240	9830	9830	9830	9830	0
355	20240702	153400	764024240	9830	9830	9830	9830	0
356	20240702	153300	764024240	9830	9830	9830	9830	0
357	20240702	153200	764024240	9830	9830	9830	9830	0
358	20240702	153100	764024240	9830	9830	9830	9830	0
359	20240702	153000	764024240	9830	9830	9830	9830	3137
360	20240702	152900	733187530	9810	9810	9810	9810	0
361	20240702	152800	733187530	9810	9810	9810	9810	0
362	20240702	152700	733187530	9810	9810	9810	9810	0
363	20240702	152600	733187530	9810	9810	9810	9810	0
364	20240702	152500	733187530	9810	9810	9810	9810	0
365	20240702	152400	733187530	9810	9810	9810	9810	0
366	20240702	152300	733187530	9810	9810	9810	9810	0
367	20240702	152200	733187530	9810	9810	9810	9810	0
368	20240702	152100	733187530	9810	9810	9810	9810	0
369	20240702	152000	733187530	9810	9810	9810	9810	0
370	20240702	151900	733187530	9810	9810	9810	9810	0
371	20240702	151800	733187530	9810	9830	9840	9810	276
372	20240702	151700	730479370	9820	9820	9820	9820	9
373	20240702	151600	730390990	9830	9820	9830	9820	5
374	20240702	151500	730341850	9820	9830	9830	9810	745
375	20240702	151400	723031260	9830	9810	9830	9810	2
376	20240702	151300	723011620	9810	9800	9820	9800	16
377	20240702	151200	722854760	9810	9800	9820	9800	129
378	20240702	151100	721589880	9810	9790	9810	9790	77
379	20240702	151000	720834850	9810	9790	9810	9790	246
380	20240702	150900	718423430	9790	9810	9810	9790	890
381	20240702	150800	709710270	9810	9800	9810	9790	465
382	20240702	150700	705151980	9810	9840	9840	9800	1377
383	20240702	150600	691637730	9850	9850	9850	9850	165
384	20240702	150500	690012480	9850	9850	9850	9850	32
385	20240702	150400	689697280	9850	9860	9860	9850	314
386	20240702	150300	686603900	9860	9860	9860	9860	1
387	20240702	150200	686594040	9860	9860	9860	9860	10
388	20240702	150100	686495440	9870	9880	9880	9860	171
389	20240702	150000	684806180	9880	9880	9880	9880	1
390	20240702	145900	684796300	9870	9870	9870	9870	1
391	20240702	145800	684786430	9850	9870	9870	9850	4
392	20240702	145700	684746970	9870	9850	9870	9850	9
393	20240702	145600	684658300	9870	9850	9870	9850	89
394	20240702	145500	683781610	9870	9870	9870	9870	857
395	20240702	145400	675323020	9870	9860	9880	9850	8
396	20240702	145300	675244140	9910	9860	9910	9840	524
397	20240702	145200	670059500	9900	9840	9900	9840	6
398	20240702	145100	670000320	9900	9850	9900	9840	162
399	20240702	145000	668405220	9830	9830	9830	9830	0
400	20240702	144900	668405220	9830	9830	9830	9830	0
401	20240702	144800	668405220	9830	9830	9830	9830	0
402	20240702	144700	668405220	9830	9830	9830	9830	52
403	20240702	144600	667894060	9830	9830	9830	9830	0
404	20240702	144500	667894060	9830	9830	9830	9830	0
405	20240702	144400	667894060	9830	9830	9830	9830	1
406	20240702	144300	667884230	9830	9820	9830	9820	97
407	20240702	144200	666930820	9810	9830	9830	9810	297
408	20240702	144100	664011910	9830	9830	9830	9830	298
409	20240702	144000	661082570	9830	9850	9850	9830	124
410	20240702	143900	659863520	9830	9840	9870	9830	73
411	20240702	143800	659145190	9860	9860	9860	9860	1
412	20240702	143700	659135330	9920	9920	9920	9920	0
413	20240702	143600	659135330	9920	9920	9920	9920	0
414	20240702	143500	659135330	9920	9850	9920	9850	16
415	20240702	143400	658977470	9850	9850	9850	9850	2
416	20240702	143300	658957770	9920	9870	9920	9870	8
417	20240702	143200	658878520	9850	9850	9850	9850	0
418	20240702	143100	658878520	9850	9860	9920	9850	54
419	20240702	143000	658344240	9900	9860	9900	9860	2
420	20240702	142900	658324480	9840	9840	9840	9840	2
421	20240702	142800	658304800	9840	9840	9860	9840	280
422	20240702	142700	655549200	9830	9870	9870	9830	640
423	20240702	142600	649236500	9860	9860	9860	9860	0
424	20240702	142500	649236500	9860	9860	9860	9860	4
425	20240702	142400	649197060	9860	9860	9860	9860	51
426	20240702	142300	648694200	9830	9830	9830	9830	0
427	20240702	142200	648694200	9830	9830	9830	9830	0
428	20240702	142100	648694200	9830	9830	9830	9830	1
429	20240702	142000	648684370	9830	9830	9830	9830	0
430	20240702	141900	648684370	9830	9830	9830	9830	0
431	20240702	141800	648684370	9830	9840	9840	9830	8
432	20240702	141700	648605720	9830	9830	9830	9830	0
433	20240702	141600	648605720	9830	9830	9830	9830	0
434	20240702	141500	648605720	9830	9830	9830	9830	0
435	20240702	141400	648605720	9830	9830	9830	9830	2
436	20240702	141300	648586060	9830	9830	9830	9830	11
437	20240702	141200	648477930	9830	9830	9830	9830	4
438	20240702	141100	648438610	9810	9810	9810	9810	0
439	20240702	141000	648438610	9810	9810	9810	9810	10
440	20240702	140900	648340510	9810	9810	9810	9810	1
441	20240702	140800	648330700	9790	9810	9810	9790	160
442	20240702	140700	646761400	9790	9790	9790	9790	0
443	20240702	140600	646761400	9790	9790	9790	9790	0
444	20240702	140500	646761400	9790	9790	9790	9790	0
445	20240702	140400	646761400	9790	9790	9790	9790	87
446	20240702	140300	645909670	9790	9790	9790	9790	1
447	20240702	140200	645899880	9790	9790	9790	9790	12
448	20240702	140100	645782400	9790	9790	9790	9790	100
449	20240702	140000	644803400	9790	9790	9790	9790	0
450	20240702	135900	644803400	9790	9790	9790	9790	0
451	20240702	135800	644803400	9790	9790	9790	9790	0
452	20240702	135700	644803400	9790	9790	9790	9790	0
453	20240702	135600	644803400	9790	9790	9790	9790	0
454	20240702	135500	644803400	9790	9790	9790	9790	0
455	20240702	135400	644803400	9790	9790	9790	9790	0
456	20240702	135300	644803400	9790	9790	9790	9790	0
457	20240702	135200	644803400	9790	9790	9790	9790	0
458	20240702	135100	644803400	9790	9790	9790	9790	54
459	20240702	135000	644274740	9810	9810	9810	9810	0
460	20240702	134900	644274740	9810	9810	9810	9810	5
461	20240702	134800	644225690	9790	9790	9790	9790	2
462	20240702	134700	644206110	9790	9790	9790	9790	0
463	20240702	134600	644206110	9790	9790	9790	9790	0
464	20240702	134500	644206110	9790	9790	9800	9790	26
465	20240702	134400	643951370	9790	9790	9790	9790	52
466	20240702	134300	643442290	9790	9790	9790	9790	8
467	20240702	134200	643363970	9810	9790	9810	9790	72
468	20240702	134100	642658970	9810	9800	9810	9790	405
469	20240702	134000	638690810	9810	9820	9850	9800	896
470	20240702	133900	629906050	9810	9820	9850	9810	12
471	20240702	133800	629788050	9800	9800	9800	9800	570
472	20240702	133700	624202050	9800	9800	9800	9800	0
473	20240702	133600	624202050	9800	9800	9800	9800	1
474	20240702	133500	624192250	9780	9780	9780	9780	0
475	20240702	133400	624192250	9780	9780	9780	9780	4
476	20240702	133300	624153130	9780	9780	9780	9780	37
477	20240702	133200	623791270	9760	9760	9760	9760	15
478	20240702	133100	623644870	9750	9750	9750	9750	0
479	20240702	133000	623644870	9750	9750	9750	9750	0
480	20240702	132900	623644870	9750	9750	9750	9750	0
481	20240702	132800	623644870	9750	9750	9750	9750	0
482	20240702	132700	623644870	9750	9750	9750	9750	0
483	20240702	132600	623644870	9750	9750	9750	9750	0
484	20240702	132500	623644870	9750	9750	9750	9750	1
485	20240702	132400	623635120	9740	9740	9740	9740	10
486	20240702	132300	623537720	9750	9730	9750	9730	250
487	20240702	132200	621104050	9740	9730	9740	9730	612
488	20240702	132100	615145170	9730	9750	9750	9730	1932
489	20240702	132000	596332590	9750	9760	9760	9740	1200
490	20240702	131900	584636550	9760	9760	9760	9760	71
491	20240702	131800	583943590	9760	9760	9760	9760	0
492	20240702	131700	583943590	9760	9760	9760	9760	21
493	20240702	131600	583738630	9760	9760	9760	9760	2
494	20240702	131500	583719110	9760	9760	9770	9760	29
495	20240702	131400	583436020	9770	9780	9780	9770	42
496	20240702	131300	583025530	9780	9780	9780	9780	307
497	20240702	131200	580023070	9770	9770	9770	9770	89
498	20240702	131100	579153540	9770	9780	9780	9770	100
499	20240702	131000	578175640	9770	9770	9770	9770	0
500	20240702	130900	578175640	9770	9770	9770	9770	0
501	20240702	130800	578175640	9770	9770	9770	9770	0
502	20240702	130700	578175640	9770	9770	9770	9770	0
503	20240702	130600	578175640	9770	9770	9770	9770	0
504	20240702	130500	578175640	9770	9770	9770	9770	0
505	20240702	130400	578175640	9770	9770	9770	9770	36
506	20240702	130300	577823920	9780	9780	9780	9780	3
507	20240702	130200	577794580	9780	9780	9780	9780	0
508	20240702	130100	577794580	9780	9780	9780	9780	1
509	20240702	130000	577784800	9750	9750	9750	9750	0
510	20240702	125900	577784800	9750	9780	9780	9750	2
511	20240702	125800	577765270	9780	9780	9780	9750	65
512	20240702	125700	577129720	9780	9750	9780	9750	32
513	20240702	125600	576817120	9780	9780	9780	9750	33
514	20240702	125500	576494500	9750	9770	9770	9750	159
515	20240702	125400	574941350	9770	9770	9770	9770	0
516	20240702	125300	574941350	9770	9770	9770	9770	0
517	20240702	125200	574941350	9770	9770	9770	9770	1
518	20240702	125100	574931580	9740	9740	9740	9740	0
519	20240702	125000	574931580	9740	9740	9740	9740	8
520	20240702	124900	574853660	9770	9770	9770	9770	50
521	20240702	124800	574365160	9760	9760	9760	9740	4
522	20240702	124700	574326140	9760	9760	9760	9740	7
523	20240702	124600	574257860	9760	9760	9770	9740	48
524	20240702	124500	573789290	9760	9760	9770	9760	25
525	20240702	124400	573545200	9760	9740	9760	9740	6
526	20240702	124300	573486740	9740	9760	9760	9740	53
527	20240702	124200	572970480	9760	9760	9760	9760	1
528	20240702	124100	572960720	9730	9730	9730	9730	0
529	20240702	124000	572960720	9730	9750	9750	9730	11
530	20240702	123900	572853550	9750	9730	9750	9730	64
531	20240702	123800	572230810	9730	9730	9730	9730	566
532	20240702	123700	566723630	9730	9730	9730	9730	9
533	20240702	123600	566636060	9730	9730	9730	9730	494
534	20240702	123500	561829440	9730	9730	9730	9730	7
535	20240702	123400	561761330	9740	9750	9750	9740	1026
536	20240702	123300	551763780	9770	9770	9770	9770	0
537	20240702	123200	551763780	9770	9770	9770	9770	0
538	20240702	123100	551763780	9770	9770	9770	9770	0
539	20240702	123000	551763780	9770	9760	9770	9750	5
540	20240702	122900	551714980	9750	9750	9750	9750	20
541	20240702	122800	551519980	9750	9760	9760	9750	211
542	20240702	122700	549461910	9770	9770	9770	9770	50
543	20240702	122600	548973410	9770	9770	9770	9770	130
544	20240702	122500	547703310	9770	9770	9770	9770	1
545	20240702	122400	547693540	9770	9770	9770	9770	0
546	20240702	122300	547693540	9770	9770	9770	9770	2
547	20240702	122200	547674000	9800	9780	9800	9770	217
548	20240702	122100	545552700	9780	9790	9800	9780	4
549	20240702	122000	545513550	9800	9790	9800	9780	60
550	20240702	121900	544926600	9790	9790	9790	9790	0
551	20240702	121800	544926600	9790	9790	9790	9790	0
552	20240702	121700	544926600	9790	9790	9790	9790	0
553	20240702	121600	544926600	9790	9790	9790	9790	3
554	20240702	121500	544897230	9790	9790	9790	9790	0
555	20240702	121400	544897230	9790	9790	9790	9790	0
556	20240702	121300	544897230	9790	9790	9790	9790	3
557	20240702	121200	544867860	9790	9790	9790	9790	7
558	20240702	121100	544799330	9790	9790	9790	9790	85
559	20240702	121000	543967180	9780	9780	9780	9780	0
560	20240702	120900	543967180	9780	9780	9780	9780	0
561	20240702	120800	543967180	9780	9780	9780	9780	0
562	20240702	120700	543967180	9780	9780	9780	9780	0
563	20240702	120600	543967180	9780	9780	9780	9780	0
564	20240702	120500	543967180	9780	9780	9780	9780	0
565	20240702	120400	543967180	9780	9780	9780	9780	0
566	20240702	120300	543967180	9780	9780	9780	9780	0
567	20240702	120200	543967180	9780	9790	9790	9780	22
568	20240702	120100	543751810	9800	9800	9800	9800	0
569	20240702	120000	543751810	9800	9800	9800	9800	0
570	20240702	115900	543751810	9800	9800	9800	9800	0
571	20240702	115800	543751810	9800	9800	9800	9800	5
572	20240702	115700	543702810	9790	9790	9790	9790	0
573	20240702	115600	543702810	9790	9790	9790	9790	0
574	20240702	115500	543702810	9790	9790	9790	9790	1
575	20240702	115400	543693020	9780	9780	9780	9780	2
576	20240702	115300	543673460	9780	9780	9780	9780	11
577	20240702	115200	543565880	9780	9780	9780	9780	89
578	20240702	115100	542695460	9780	9780	9780	9780	12
579	20240702	115000	542578100	9770	9790	9790	9770	13
580	20240702	114900	542450850	9760	9800	9800	9760	12
581	20240702	114800	542333570	9760	9770	9780	9760	35
582	20240702	114700	541991940	9760	9750	9760	9750	324
583	20240702	114600	538830110	9750	9780	9780	9750	399
584	20240702	114500	534937850	9780	9800	9800	9780	143
585	20240702	114400	533537570	9820	9820	9820	9820	0
586	20240702	114300	533537570	9820	9820	9820	9820	1
587	20240702	114200	533527750	9800	9810	9870	9800	13
588	20240702	114100	533400190	9800	9810	9810	9800	101
589	20240702	114000	532409470	9820	9830	9830	9810	7
590	20240702	113900	532340710	9870	9810	9870	9810	33
591	20240702	113800	532016520	9890	9800	9890	9800	92
592	20240702	113700	531112330	9820	9810	9820	9790	309
593	20240702	113600	528084360	9820	9820	9820	9820	0
594	20240702	113500	528084360	9820	9820	9820	9820	10
595	20240702	113400	527986160	9820	9820	9820	9820	1
596	20240702	113300	527976340	9820	9800	9820	9800	2
597	20240702	113200	527956720	9800	9800	9820	9800	45
598	20240702	113100	527515700	9800	9800	9800	9800	1
599	20240702	113000	527505900	9800	9820	9820	9800	112
600	20240702	112900	526406290	9800	9810	9810	9800	39
601	20240702	112800	526024080	9810	9810	9810	9800	30
602	20240702	112700	525729790	9810	9810	9810	9810	10
603	20240702	112600	525631690	9800	9800	9810	9800	34
604	20240702	112500	525298290	9810	9820	9820	9800	28
605	20240702	112400	525023470	9820	9830	9830	9820	81
606	20240702	112300	524227300	9830	9830	9830	9830	0
607	20240702	112200	524227300	9830	9830	9830	9830	2
608	20240702	112100	524207640	9830	9830	9830	9830	3
609	20240702	112000	524178150	9810	9810	9810	9810	11
610	20240702	111900	524070240	9820	9820	9890	9820	106
611	20240702	111800	523029170	9830	9880	9880	9830	3
612	20240702	111700	522999620	9840	9840	9840	9840	20
613	20240702	111600	522802820	9810	9810	9810	9810	0
614	20240702	111500	522802820	9810	9820	9820	9810	29
615	20240702	111400	522518060	9900	9820	9900	9810	20
616	20240702	111300	522321560	9820	9820	9820	9820	20
617	20240702	111200	522125160	9810	9810	9810	9810	1
618	20240702	111100	522115350	9820	9820	9820	9820	5
619	20240702	111000	522066250	9820	9820	9820	9820	0
620	20240702	110900	522066250	9820	9820	9820	9820	1
621	20240702	110800	522056430	9800	9820	9910	9800	45
622	20240702	110700	521614430	9800	9780	9920	9780	52
623	20240702	110600	521104390	9780	9780	9780	9770	1853
624	20240702	110500	502998520	9770	9770	9770	9770	2
625	20240702	110400	502978980	9770	9770	9770	9770	36
626	20240702	110300	502627260	9780	9750	9780	9750	366
627	20240702	110200	499050780	9770	9770	9770	9750	25
628	20240702	110100	498806570	9770	9760	9770	9760	11
629	20240702	110000	498699200	9740	9740	9740	9740	0
630	20240702	105900	498699200	9740	9740	9740	9740	3
631	20240702	105800	498669980	9740	9740	9740	9740	35
632	20240702	105700	498329080	9740	9780	9780	9740	311
633	20240702	105600	495294960	9770	9770	9770	9770	0
634	20240702	105500	495294960	9770	9770	9780	9770	58
635	20240702	105400	494727800	9770	9770	9770	9770	0
636	20240702	105300	494727800	9770	9780	9780	9770	6
637	20240702	105200	494669130	9770	9770	9770	9770	7
638	20240702	105100	494600740	9760	9750	9760	9750	1045
639	20240702	105000	484402560	9740	9740	9740	9740	17
640	20240702	104900	484236980	9740	9740	9740	9740	2
641	20240702	104800	484217500	9740	9730	9750	9730	388
642	20240702	104700	480438880	9730	9740	9740	9730	383
643	20240702	104600	476709860	9750	9740	9750	9740	290
644	20240702	104500	473885230	9760	9730	9760	9730	691
645	20240702	104400	467157250	9730	9730	9730	9720	941
646	20240702	104300	458006710	9730	9750	9760	9720	1900
647	20240702	104200	439484630	9760	9760	9760	9760	113
648	20240702	104100	438381750	9750	9780	9780	9750	567
649	20240702	104000	432851940	9750	9760	9760	9750	1618
650	20240702	103900	417073560	9780	9790	9790	9770	282
651	20240702	103800	414316100	9800	9800	9800	9800	109
652	20240702	103700	413247900	9810	9820	9820	9810	159
653	20240702	103600	411687610	9820	9830	9830	9820	86
654	20240702	103500	410843040	9830	9840	9840	9830	583
655	20240702	103400	405109900	9850	9880	9880	9850	33
656	20240702	103300	404784720	9880	9890	9890	9880	210
657	20240702	103200	402709870	9900	9910	9920	9900	34
658	20240702	103100	402372920	9890	9880	9890	9880	198
659	20240702	103000	400414990	9850	9840	9850	9840	258
660	20240702	102900	397875230	9860	9870	9870	9860	889
661	20240702	102800	389104480	9900	9840	9900	9830	2000
662	20240702	102700	369387520	9840	9840	9840	9840	90
663	20240702	102600	368501920	9830	9830	9830	9830	110
664	20240702	102500	367420620	9830	9830	9830	9830	52
665	20240702	102400	366909460	9830	9830	9830	9830	37
666	20240702	102300	366545750	9840	9840	9840	9840	2
667	20240702	102200	366526070	9860	9860	9860	9860	0
668	20240702	102100	366526070	9860	9860	9860	9860	22
669	20240702	102000	366309150	9860	9850	9860	9850	171
670	20240702	101900	364623100	9850	9850	9850	9850	30
671	20240702	101800	364327600	9860	9860	9860	9860	1
672	20240702	101700	364317740	9830	9820	9840	9820	902
673	20240702	101600	355445650	9840	9840	9840	9840	0
674	20240702	101500	355445650	9840	9840	9840	9840	20
675	20240702	101400	355248850	9840	9840	9840	9840	0
676	20240702	101300	355248850	9840	9840	9840	9840	0
677	20240702	101200	355248850	9840	9840	9840	9840	1
678	20240702	101100	355239010	9830	9820	9830	9820	27
679	20240702	101000	354973710	9830	9830	9830	9830	21
680	20240702	100900	354767280	9830	9820	9830	9820	201
681	20240702	100800	352793450	9820	9830	9830	9820	610
682	20240702	100700	346797350	9840	9790	9900	9790	3676
683	20240702	100600	310763440	9770	9780	9780	9770	151
684	20240702	100500	309288110	9780	9790	9790	9780	370
685	20240702	100400	305666510	9790	9790	9790	9790	10
686	20240702	100300	305568610	9790	9790	9790	9750	1013
687	20240702	100200	295673260	9780	9780	9780	9780	100
688	20240702	100100	294695260	9780	9780	9780	9780	0
689	20240702	100000	294695260	9780	9780	9780	9780	42
690	20240702	095900	294284500	9780	9780	9780	9780	1122
691	20240702	095800	283311340	9780	9790	9790	9780	270
692	20240702	095700	280669490	9790	9790	9790	9790	120
693	20240702	095600	279494690	9790	9790	9790	9790	16
694	20240702	095500	279338050	9790	9800	9800	9780	4069
695	20240702	095400	239526310	9800	9800	9800	9800	206
696	20240702	095300	237507510	9800	9800	9800	9800	0
697	20240702	095200	237507510	9800	9820	9820	9800	690
698	20240702	095100	230743180	9840	9880	9880	9840	214
699	20240702	095000	228633110	9880	9800	9920	9800	278
700	20240702	094900	225900930	9800	9800	9800	9800	50
701	20240702	094800	225410930	9790	9800	9800	9790	497
702	20240702	094700	220545270	9810	9810	9810	9810	1
703	20240702	094600	220535460	9790	9810	9810	9790	319
704	20240702	094500	217408350	9790	9820	9820	9790	788
705	20240702	094400	209685780	9820	9790	9820	9790	572
706	20240702	094300	204075060	9800	9800	9800	9780	1212
707	20240702	094200	192203260	9820	9840	9840	9810	1151
708	20240702	094100	180893640	9850	9860	9860	9840	1107
709	20240702	094000	169989680	9860	9870	9870	9860	1330
710	20240702	093900	156874780	9870	9870	9870	9870	64
711	20240702	093800	156243100	9870	9880	9880	9860	920
712	20240702	093700	147160920	9880	9890	9890	9880	142
713	20240702	093600	145757940	9890	9900	9900	9890	3220
714	20240702	093500	113892100	9910	9910	9910	9910	50
715	20240702	093400	113396600	9900	9950	9950	9900	1174
716	20240702	093300	101739880	9960	9960	9960	9960	0
717	20240702	093200	101739880	9960	9960	9960	9960	58
718	20240702	093100	101162200	9960	9970	9970	9960	7
719	20240702	093000	101092450	9970	9970	9970	9970	9
720	20240702	092900	101002720	9970	9970	9970	9970	1
721	20240702	092800	100992750	9980	9980	9980	9980	1
722	20240702	092700	100982770	9980	9980	9980	9980	0
723	20240702	092600	100982770	9980	9960	9980	9960	110
724	20240702	092500	99886150	9960	9960	9960	9960	59
725	20240702	092400	99298510	9960	9960	9960	9960	517
726	20240702	092300	94149190	9960	9960	9960	9960	0
727	20240702	092200	94149190	9960	9960	9960	9960	0
728	20240702	092100	94149190	9960	9930	9960	9920	753
729	20240702	092000	86668290	9930	9930	9930	9930	196
730	20240702	091900	84722010	9930	9930	9930	9930	57
731	20240702	091800	84156000	9930	9930	9930	9930	101
732	20240702	091700	83153070	9930	9930	9930	9930	2
733	20240702	091600	83133210	9920	9920	9920	9920	0
734	20240702	091500	83133210	9920	9930	9930	9920	478
735	20240702	091400	78390990	9930	9930	9940	9930	17
736	20240702	091300	78222160	9930	9930	9930	9920	484
737	20240702	091200	73419410	9930	9960	9960	9920	1209
738	20240702	091100	61423600	9960	9970	9970	9960	7
739	20240702	091000	61353860	9960	9960	9960	9960	1
740	20240702	090900	61343900	9970	9970	9970	9970	0
741	20240702	090800	61343900	9970	9920	9980	9900	1638
742	20240702	090700	45084100	9930	9950	9970	9920	1080
743	20240702	090600	34355340	9950	9990	9990	9950	133
744	20240702	090500	33030410	10000	10000	10000	10000	2
745	20240702	090400	33010410	10000	10000	10000	10000	3
746	20240702	090300	32980410	10030	10030	10030	10030	10
747	20240702	090200	32880110	9990	9990	9990	9990	151
748	20240702	090100	31371620	10000	10010	10010	9990	2129
749	20240702	090000	10068720	10010	10150	10150	10010	1000