KissMeData/046890/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	193300	982068380	9200	9200	9200	9200	6259
3	20240702	193200	982068380	9200	9200	9200	9200	0
4	20240702	193100	982068380	9200	9200	9200	9200	0
5	20240702	193000	982068380	9200	9200	9200	9200	0
6	20240702	192900	982068380	9200	9200	9200	9200	0
7	20240702	192800	982068380	9200	9200	9200	9200	0
8	20240702	192700	982068380	9200	9200	9200	9200	0
9	20240702	192600	982068380	9200	9200	9200	9200	0
10	20240702	192500	982068380	9200	9200	9200	9200	0
11	20240702	192400	982068380	9200	9200	9200	9200	0
12	20240702	192300	982068380	9200	9200	9200	9200	0
13	20240702	192200	982068380	9200	9200	9200	9200	0
14	20240702	192100	982068380	9200	9200	9200	9200	0
15	20240702	192000	982068380	9200	9200	9200	9200	0
16	20240702	191900	982068380	9200	9200	9200	9200	0
17	20240702	191800	982068380	9200	9200	9200	9200	0
18	20240702	191700	982068380	9200	9200	9200	9200	0
19	20240702	191600	982068380	9200	9200	9200	9200	0
20	20240702	191500	982068380	9200	9200	9200	9200	0
21	20240702	191400	982068380	9200	9200	9200	9200	0
22	20240702	191300	982068380	9200	9200	9200	9200	0
23	20240702	191200	982068380	9200	9200	9200	9200	0
24	20240702	191100	982068380	9200	9200	9200	9200	0
25	20240702	191000	982068380	9200	9200	9200	9200	0
26	20240702	190900	982068380	9200	9200	9200	9200	0
27	20240702	190800	982068380	9200	9200	9200	9200	0
28	20240702	190700	982068380	9200	9200	9200	9200	0
29	20240702	190600	982068380	9200	9200	9200	9200	0
30	20240702	190500	982068380	9200	9200	9200	9200	0
31	20240702	190400	982068380	9200	9200	9200	9200	0
32	20240702	190300	982068380	9200	9200	9200	9200	6259
33	20240702	190200	982068380	9200	9200	9200	9200	0
34	20240702	190100	982068380	9200	9200	9200	9200	0
35	20240702	190000	982068380	9200	9200	9200	9200	0
36	20240702	185900	982068380	9200	9200	9200	9200	0
37	20240702	185800	982068380	9200	9200	9200	9200	0
38	20240702	185700	982068380	9200	9200	9200	9200	0
39	20240702	185600	982068380	9200	9200	9200	9200	0
40	20240702	185500	982068380	9200	9200	9200	9200	0
41	20240702	185400	982068380	9200	9200	9200	9200	0
42	20240702	185300	982068380	9200	9200	9200	9200	0
43	20240702	185200	982068380	9200	9200	9200	9200	0
44	20240702	185100	982068380	9200	9200	9200	9200	0
45	20240702	185000	982068380	9200	9200	9200	9200	0
46	20240702	184900	982068380	9200	9200	9200	9200	0
47	20240702	184800	982068380	9200	9200	9200	9200	0
48	20240702	184700	982068380	9200	9200	9200	9200	0
49	20240702	184600	982068380	9200	9200	9200	9200	0
50	20240702	184500	982068380	9200	9200	9200	9200	0
51	20240702	184400	982068380	9200	9200	9200	9200	0
52	20240702	184300	982068380	9200	9200	9200	9200	0
53	20240702	184200	982068380	9200	9200	9200	9200	0
54	20240702	184100	982068380	9200	9200	9200	9200	0
55	20240702	184000	982068380	9200	9200	9200	9200	0
56	20240702	183900	982068380	9200	9200	9200	9200	0
57	20240702	183800	982068380	9200	9200	9200	9200	0
58	20240702	183700	982068380	9200	9200	9200	9200	0
59	20240702	183600	982068380	9200	9200	9200	9200	0
60	20240702	183500	982068380	9200	9200	9200	9200	0
61	20240702	183400	982068380	9200	9200	9200	9200	0
62	20240702	183300	982068380	9200	9200	9200	9200	6259
63	20240702	183200	982068380	9200	9200	9200	9200	0
64	20240702	183100	982068380	9200	9200	9200	9200	0
65	20240702	183000	982068380	9200	9200	9200	9200	0
66	20240702	182900	982068380	9200	9200	9200	9200	0
67	20240702	182800	982068380	9200	9200	9200	9200	0
68	20240702	182700	982068380	9200	9200	9200	9200	0
69	20240702	182600	982068380	9200	9200	9200	9200	0
70	20240702	182500	982068380	9200	9200	9200	9200	0
71	20240702	182400	982068380	9200	9200	9200	9200	0
72	20240702	182300	982068380	9200	9200	9200	9200	0
73	20240702	182200	982068380	9200	9200	9200	9200	0
74	20240702	182100	982068380	9200	9200	9200	9200	0
75	20240702	182000	982068380	9200	9200	9200	9200	0
76	20240702	181900	982068380	9200	9200	9200	9200	0
77	20240702	181800	982068380	9200	9200	9200	9200	0
78	20240702	181700	982068380	9200	9200	9200	9200	0
79	20240702	181600	982068380	9200	9200	9200	9200	0
80	20240702	181500	982068380	9200	9200	9200	9200	0
81	20240702	181400	982068380	9200	9200	9200	9200	0
82	20240702	181300	982068380	9200	9200	9200	9200	0
83	20240702	181200	982068380	9200	9200	9200	9200	0
84	20240702	181100	982068380	9200	9200	9200	9200	0
85	20240702	181000	982068380	9200	9200	9200	9200	0
86	20240702	180900	982068380	9200	9200	9200	9200	0
87	20240702	180800	982068380	9200	9200	9200	9200	0
88	20240702	180700	982068380	9200	9200	9200	9200	0
89	20240702	180600	982068380	9200	9200	9200	9200	0
90	20240702	180500	982068380	9200	9200	9200	9200	0
91	20240702	180400	982068380	9200	9200	9200	9200	0
92	20240702	180300	982068380	9200	9200	9200	9200	6259
93	20240702	180200	982068380	9200	9200	9200	9200	0
94	20240702	180100	982068380	9200	9200	9200	9200	0
95	20240702	180000	982068380	9200	9200	9200	9200	0
96	20240702	175900	982068380	9200	9200	9200	9200	0
97	20240702	175800	982068380	9200	9200	9200	9200	0
98	20240702	175700	982068380	9200	9200	9200	9200	0
99	20240702	175600	982068380	9200	9200	9200	9200	0
100	20240702	175500	982068380	9200	9200	9200	9200	0
101	20240702	175400	982068380	9200	9200	9200	9200	0
102	20240702	175300	982068380	9200	9200	9200	9200	0
103	20240702	175200	982068380	9200	9200	9200	9200	0
104	20240702	175100	982068380	9200	9200	9200	9200	0
105	20240702	175000	982068380	9200	9200	9200	9200	0
106	20240702	174900	982068380	9200	9200	9200	9200	0
107	20240702	174800	982068380	9200	9200	9200	9200	0
108	20240702	174700	982068380	9200	9200	9200	9200	0
109	20240702	174600	982068380	9200	9200	9200	9200	0
110	20240702	174500	982068380	9200	9200	9200	9200	0
111	20240702	174400	982068380	9200	9200	9200	9200	0
112	20240702	174300	982068380	9200	9200	9200	9200	0
113	20240702	174200	982068380	9200	9200	9200	9200	0
114	20240702	174100	982068380	9200	9200	9200	9200	0
115	20240702	174000	982068380	9200	9200	9200	9200	0
116	20240702	173900	982068380	9200	9200	9200	9200	0
117	20240702	173800	982068380	9200	9200	9200	9200	0
118	20240702	173700	982068380	9200	9200	9200	9200	0
119	20240702	173600	982068380	9200	9200	9200	9200	0
120	20240702	173500	982068380	9200	9200	9200	9200	0
121	20240702	173400	982068380	9200	9200	9200	9200	0
122	20240702	173300	982068380	9200	9200	9200	9200	6259
123	20240702	173200	982068380	9200	9200	9200	9200	0
124	20240702	173100	982068380	9200	9200	9200	9200	0
125	20240702	173000	982068380	9200	9200	9200	9200	0
126	20240702	172900	982068380	9200	9200	9200	9200	0
127	20240702	172800	982068380	9200	9200	9200	9200	0
128	20240702	172700	982068380	9200	9200	9200	9200	0
129	20240702	172600	982068380	9200	9200	9200	9200	0
130	20240702	172500	982068380	9200	9200	9200	9200	0
131	20240702	172400	982068380	9200	9200	9200	9200	0
132	20240702	172300	982068380	9200	9200	9200	9200	0
133	20240702	172200	982068380	9200	9200	9200	9200	0
134	20240702	172100	982068380	9200	9200	9200	9200	0
135	20240702	172000	982068380	9200	9200	9200	9200	0
136	20240702	171900	982068380	9200	9200	9200	9200	0
137	20240702	171800	982068380	9200	9200	9200	9200	0
138	20240702	171700	982068380	9200	9200	9200	9200	0
139	20240702	171600	982068380	9200	9200	9200	9200	0
140	20240702	171500	982068380	9200	9200	9200	9200	0
141	20240702	171400	982068380	9200	9200	9200	9200	0
142	20240702	171300	982068380	9200	9200	9200	9200	0
143	20240702	171200	982068380	9200	9200	9200	9200	0
144	20240702	171100	982068380	9200	9200	9200	9200	0
145	20240702	171000	982068380	9200	9200	9200	9200	0
146	20240702	170900	982068380	9200	9200	9200	9200	0
147	20240702	170800	982068380	9200	9200	9200	9200	0
148	20240702	170700	982068380	9200	9200	9200	9200	0
149	20240702	170600	982068380	9200	9200	9200	9200	0
150	20240702	170500	982068380	9200	9200	9200	9200	0
151	20240702	170400	982068380	9200	9200	9200	9200	0
152	20240702	170300	982068380	9200	9200	9200	9200	6259
153	20240702	170200	982068380	9200	9200	9200	9200	0
154	20240702	170100	982068380	9200	9200	9200	9200	0
155	20240702	170000	982068380	9200	9200	9200	9200	0
156	20240702	165900	982068380	9200	9200	9200	9200	0
157	20240702	165800	982068380	9200	9200	9200	9200	0
158	20240702	165700	982068380	9200	9200	9200	9200	0
159	20240702	165600	982068380	9200	9200	9200	9200	0
160	20240702	165500	982068380	9200	9200	9200	9200	0
161	20240702	165400	982068380	9200	9200	9200	9200	0
162	20240702	165300	982068380	9200	9200	9200	9200	0
163	20240702	165200	982068380	9200	9200	9200	9200	0
164	20240702	165100	982068380	9200	9200	9200	9200	0
165	20240702	165000	982068380	9200	9200	9200	9200	0
166	20240702	164900	982068380	9200	9200	9200	9200	0
167	20240702	164800	982068380	9200	9200	9200	9200	0
168	20240702	164700	982068380	9200	9200	9200	9200	0
169	20240702	164600	982068380	9200	9200	9200	9200	0
170	20240702	164500	982068380	9200	9200	9200	9200	0
171	20240702	164400	982068380	9200	9200	9200	9200	0
172	20240702	164300	982068380	9200	9200	9200	9200	0
173	20240702	164200	982068380	9200	9200	9200	9200	0
174	20240702	164100	982068380	9200	9200	9200	9200	0
175	20240702	164000	982068380	9200	9200	9200	9200	0
176	20240702	163900	982068380	9200	9200	9200	9200	0
177	20240702	163800	982068380	9200	9200	9200	9200	0
178	20240702	163700	982068380	9200	9200	9200	9200	0
179	20240702	163600	982068380	9200	9200	9200	9200	0
180	20240702	163500	982068380	9200	9200	9200	9200	0
181	20240702	163400	982068380	9200	9200	9200	9200	0
182	20240702	163300	982068380	9200	9200	9200	9200	6259
183	20240702	163200	982068380	9200	9200	9200	9200	0
184	20240702	163100	982068380	9200	9200	9200	9200	0
185	20240702	163000	982068380	9200	9200	9200	9200	0
186	20240702	162900	982068380	9200	9200	9200	9200	0
187	20240702	162800	982068380	9200	9200	9200	9200	0
188	20240702	162700	982068380	9200	9200	9200	9200	0
189	20240702	162600	982068380	9200	9200	9200	9200	0
190	20240702	162500	982068380	9200	9200	9200	9200	0
191	20240702	162400	982068380	9200	9200	9200	9200	0
192	20240702	162300	982068380	9200	9200	9200	9200	0
193	20240702	162200	982068380	9200	9200	9200	9200	0
194	20240702	162100	982068380	9200	9200	9200	9200	0
195	20240702	162000	982068380	9200	9200	9200	9200	0
196	20240702	161900	982068380	9200	9200	9200	9200	0
197	20240702	161800	982068380	9200	9200	9200	9200	0
198	20240702	161700	982068380	9200	9200	9200	9200	0
199	20240702	161600	982068380	9200	9200	9200	9200	0
200	20240702	161500	982068380	9200	9200	9200	9200	0
201	20240702	161400	982068380	9200	9200	9200	9200	0
202	20240702	161300	982068380	9200	9200	9200	9200	0
203	20240702	161200	982068380	9200	9200	9200	9200	0
204	20240702	161100	982068380	9200	9200	9200	9200	0
205	20240702	161000	982068380	9200	9200	9200	9200	0
206	20240702	160900	982068380	9200	9200	9200	9200	0
207	20240702	160800	982068380	9200	9200	9200	9200	0
208	20240702	160700	982068380	9200	9200	9200	9200	0
209	20240702	160600	982068380	9200	9200	9200	9200	0
210	20240702	160500	982068380	9200	9200	9200	9200	0
211	20240702	160400	982068380	9200	9200	9200	9200	0
212	20240702	160300	982068380	9200	9200	9200	9200	6259
213	20240702	160200	982068380	9200	9200	9200	9200	0
214	20240702	160100	982068380	9200	9200	9200	9200	0
215	20240702	160000	982068380	9200	9200	9200	9200	0
216	20240702	155900	982068380	9200	9200	9200	9200	0
217	20240702	155800	982068380	9200	9200	9200	9200	0
218	20240702	155700	982068380	9200	9200	9200	9200	0
219	20240702	155600	982068380	9200	9200	9200	9200	0
220	20240702	155500	982068380	9200	9200	9200	9200	0
221	20240702	155400	982068380	9200	9200	9200	9200	0
222	20240702	155300	982068380	9200	9200	9200	9200	0
223	20240702	155200	982068380	9200	9200	9200	9200	0
224	20240702	155100	982068380	9200	9200	9200	9200	0
225	20240702	155000	982068380	9200	9200	9200	9200	0
226	20240702	154900	982068380	9200	9200	9200	9200	0
227	20240702	154800	982068380	9200	9200	9200	9200	0
228	20240702	154700	982068380	9200	9200	9200	9200	0
229	20240702	154600	982068380	9200	9200	9200	9200	0
230	20240702	154500	982068380	9200	9200	9200	9200	0
231	20240702	154400	982068380	9200	9200	9200	9200	0
232	20240702	154300	982068380	9200	9200	9200	9200	0
233	20240702	154200	982068380	9200	9200	9200	9200	0
234	20240702	154100	982068380	9200	9200	9200	9200	0
235	20240702	154000	982068380	9200	9200	9200	9200	0
236	20240702	153900	982068380	9200	9200	9200	9200	0
237	20240702	153800	982068380	9200	9200	9200	9200	0
238	20240702	153700	982068380	9200	9200	9200	9200	0
239	20240702	153600	982068380	9200	9200	9200	9200	0
240	20240702	153500	982068380	9200	9200	9200	9200	0
241	20240702	153400	982068380	9200	9200	9200	9200	0
242	20240702	153300	982068380	9200	9200	9200	9200	6259
243	20240702	153200	982068380	9200	9200	9200	9200	0
244	20240702	153100	982068380	9200	9200	9200	9200	0
245	20240702	153000	982068380	9200	9200	9200	9200	6259
246	20240702	152900	924485580	9240	9240	9240	9240	0
247	20240702	152800	924485580	9240	9240	9240	9240	0
248	20240702	152700	924485580	9240	9240	9240	9240	0
249	20240702	152600	924485580	9240	9240	9240	9240	0
250	20240702	152500	924485580	9240	9240	9240	9240	0
251	20240702	152400	924485580	9240	9240	9240	9240	0
252	20240702	152300	924485580	9240	9240	9240	9240	0
253	20240702	152200	924485580	9240	9240	9240	9240	0
254	20240702	152100	924485580	9240	9240	9240	9240	0
255	20240702	152000	924485580	9240	9240	9240	9240	0
256	20240702	151900	924485580	9240	9220	9250	9220	1075
257	20240702	151800	914564520	9220	9240	9240	9220	601
258	20240702	151700	909017970	9240	9240	9240	9230	174
259	20240702	151600	907411600	9240	9240	9250	9230	198
260	20240702	151500	905582230	9250	9240	9250	9240	110
261	20240702	151400	904565750	9250	9240	9250	9240	197
262	20240702	151300	902745440	9240	9240	9240	9230	707
263	20240702	151200	896213310	9230	9240	9240	9230	166
264	20240702	151100	894680020	9240	9240	9240	9240	1
265	20240702	151000	894670780	9240	9230	9240	9230	751
266	20240702	150900	887732150	9240	9240	9250	9230	887
267	20240702	150800	879537550	9240	9240	9240	9240	36
268	20240702	150700	879204910	9240	9240	9240	9240	315
269	20240702	150600	876294310	9240	9230	9250	9230	841
270	20240702	150500	868523950	9240	9230	9240	9230	66
271	20240702	150400	867914730	9230	9240	9240	9230	23
272	20240702	150300	867702310	9240	9240	9250	9230	1021
273	20240702	150200	858269640	9240	9240	9250	9240	83
274	20240702	150100	857502680	9250	9240	9250	9240	84
275	20240702	150000	856726480	9250	9250	9250	9240	63
276	20240702	145900	856144320	9250	9240	9250	9240	64
277	20240702	145800	855552890	9240	9240	9250	9240	71
278	20240702	145700	854896800	9250	9240	9250	9240	73
279	20240702	145600	854222070	9240	9240	9250	9240	60
280	20240702	145500	853667650	9240	9240	9240	9240	90
281	20240702	145400	852836050	9240	9250	9250	9240	40
282	20240702	145300	852466330	9250	9250	9250	9250	100
283	20240702	145200	851541330	9240	9240	9240	9240	0
284	20240702	145100	851541330	9240	9240	9250	9240	235
285	20240702	145000	849369630	9240	9240	9240	9230	55
286	20240702	144900	848861490	9240	9240	9240	9220	24
287	20240702	144800	848639890	9240	9240	9250	9220	25
288	20240702	144700	848408930	9210	9270	9270	9210	2283
289	20240702	144600	827305360	9270	9270	9270	9250	157
290	20240702	144500	825850890	9270	9260	9270	9250	355
291	20240702	144400	822564840	9260	9260	9270	9260	260
292	20240702	144300	820157220	9260	9260	9270	9260	449
293	20240702	144200	815998330	9270	9270	9270	9270	0
294	20240702	144100	815998330	9270	9270	9270	9270	2
295	20240702	144000	815979790	9260	9260	9260	9260	6
296	20240702	143900	815924230	9260	9260	9260	9260	2
297	20240702	143800	815905710	9260	9260	9260	9260	0
298	20240702	143700	815905710	9260	9260	9260	9260	53
299	20240702	143600	815414930	9260	9260	9260	9260	0
300	20240702	143500	815414930	9260	9270	9270	9260	411
301	20240702	143400	811607000	9270	9270	9270	9270	197
302	20240702	143300	809780810	9270	9270	9270	9270	10
303	20240702	143200	809688110	9270	9270	9270	9270	100
304	20240702	143100	808761110	9270	9270	9270	9270	87
305	20240702	143000	807954620	9270	9260	9270	9260	432
306	20240702	142900	803950730	9270	9270	9270	9260	265
307	20240702	142800	801496750	9260	9260	9270	9260	263
308	20240702	142700	799061330	9260	9260	9270	9260	14
309	20240702	142600	798931650	9260	9260	9260	9260	11
310	20240702	142500	798829790	9260	9260	9260	9260	6
311	20240702	142400	798774230	9260	9270	9270	9250	571
312	20240702	142300	793483080	9270	9240	9270	9240	876
313	20240702	142200	785379890	9230	9230	9230	9230	20
314	20240702	142100	785195290	9230	9270	9270	9230	669
315	20240702	142000	779012630	9270	9280	9280	9270	776
316	20240702	141900	771819070	9280	9270	9280	9270	10
317	20240702	141800	771726280	9280	9280	9280	9280	271
318	20240702	141700	769211400	9280	9280	9280	9270	10
319	20240702	141600	769118620	9280	9280	9280	9280	12
320	20240702	141500	769007260	9280	9280	9280	9270	15
321	20240702	141400	768868070	9280	9270	9280	9270	26
322	20240702	141300	768627010	9280	9270	9280	9270	605
323	20240702	141200	763018610	9270	9270	9270	9270	1
324	20240702	141100	763009340	9270	9270	9270	9270	0
325	20240702	141000	763009340	9270	9270	9270	9270	100
326	20240702	140900	762082340	9280	9280	9280	9270	361
327	20240702	140800	758732270	9280	9280	9280	9280	300
328	20240702	140700	755948270	9280	9280	9290	9280	218
329	20240702	140600	753924150	9280	9280	9280	9280	701
330	20240702	140500	747418870	9280	9290	9290	9280	273
331	20240702	140400	744884390	9290	9290	9290	9290	4
332	20240702	140300	744847230	9280	9280	9280	9280	335
333	20240702	140200	741738430	9280	9280	9280	9280	5
334	20240702	140100	741692030	9280	9270	9280	9270	466
335	20240702	140000	737367760	9280	9270	9280	9270	346
336	20240702	135900	734156960	9270	9280	9280	9270	54
337	20240702	135800	733656340	9270	9270	9280	9270	766
338	20240702	135700	726554920	9270	9270	9280	9270	1250
339	20240702	135600	714967380	9270	9280	9280	9270	259
340	20240702	135500	712563890	9280	9280	9280	9280	4
341	20240702	135400	712526770	9280	9280	9280	9280	344
342	20240702	135300	709334450	9280	9280	9280	9280	8
343	20240702	135200	709260210	9280	9280	9280	9280	8
344	20240702	135100	709185970	9280	9280	9280	9280	78
345	20240702	135000	708462130	9280	9280	9280	9280	8
346	20240702	134900	708387890	9280	9280	9280	9280	12
347	20240702	134800	708276530	9270	9270	9280	9270	16
348	20240702	134700	708128170	9270	9270	9280	9270	807
349	20240702	134600	700647210	9270	9270	9270	9270	12
350	20240702	134500	700535970	9270	9270	9270	9270	8
351	20240702	134400	700461810	9270	9270	9270	9270	4
352	20240702	134300	700424730	9270	9270	9270	9270	9
353	20240702	134200	700341300	9270	9270	9270	9270	46
354	20240702	134100	699914880	9270	9260	9270	9260	846
355	20240702	134000	692078780	9250	9250	9250	9250	100
356	20240702	133900	691153780	9250	9240	9260	9240	285
357	20240702	133800	688519660	9230	9230	9230	9230	200
358	20240702	133700	686673660	9240	9240	9240	9240	10
359	20240702	133600	686581260	9240	9240	9240	9240	0
360	20240702	133500	686581260	9240	9240	9240	9240	0
361	20240702	133400	686581260	9240	9240	9240	9240	0
362	20240702	133300	686581260	9240	9240	9240	9240	1
363	20240702	133200	686572020	9220	9220	9250	9220	758
364	20240702	133100	679569410	9250	9250	9260	9220	235
365	20240702	133000	677398920	9250	9230	9250	9230	3459
366	20240702	132900	645434470	9220	9230	9230	9220	46
367	20240702	132800	645009990	9230	9230	9230	9220	68
368	20240702	132700	644382440	9230	9230	9230	9230	15
369	20240702	132600	644243990	9230	9230	9230	9220	97
370	20240702	132500	643348790	9230	9230	9230	9230	21
371	20240702	132400	643154960	9230	9230	9230	9230	20
372	20240702	132300	642970360	9220	9230	9230	9220	21
373	20240702	132200	642776630	9230	9230	9230	9230	20
374	20240702	132100	642592030	9230	9230	9230	9230	20
375	20240702	132000	642407430	9220	9230	9230	9220	20
376	20240702	131900	642222930	9230	9230	9230	9230	20
377	20240702	131800	642038330	9220	9220	9230	9220	158
378	20240702	131700	640581370	9220	9220	9220	9210	1279
379	20240702	131600	628790980	9230	9230	9230	9230	135
380	20240702	131500	627544930	9230	9220	9230	9220	501
381	20240702	131400	622925510	9210	9210	9220	9210	24
382	20240702	131300	622704270	9210	9220	9220	9210	25
383	20240702	131200	622473920	9210	9220	9220	9210	32
384	20240702	131100	622179000	9220	9220	9220	9220	36
385	20240702	131000	621847080	9210	9220	9220	9210	30
386	20240702	130900	621570580	9220	9220	9220	9220	10
387	20240702	130800	621478380	9210	9210	9220	9210	1251
388	20240702	130700	609956470	9210	9220	9220	9210	370
389	20240702	130600	606547350	9210	9220	9220	9210	564
390	20240702	130500	601347290	9210	9220	9220	9210	1244
391	20240702	130400	589879680	9220	9230	9230	9220	30
392	20240702	130300	589602880	9220	9220	9230	9220	251
393	20240702	130200	587288560	9220	9230	9230	9220	31
394	20240702	130100	587002540	9220	9220	9230	9220	101
395	20240702	130000	586071120	9220	9230	9230	9220	31
396	20240702	125900	585785100	9220	9220	9220	9220	943
397	20240702	125800	577090640	9210	9220	9220	9210	47
398	20240702	125700	576657500	9220	9220	9220	9220	308
399	20240702	125600	573817740	9230	9230	9230	9230	10
400	20240702	125500	573725440	9220	9220	9230	9220	22
401	20240702	125400	573522400	9220	9220	9230	9220	407
402	20240702	125300	569769660	9220	9220	9220	9220	20
403	20240702	125200	569585260	9220	9220	9220	9220	10
404	20240702	125100	569493060	9220	9220	9220	9210	43
405	20240702	125000	569096610	9210	9210	9210	9200	27
406	20240702	124900	568847980	9200	9220	9220	9200	288
407	20240702	124800	566194220	9210	9220	9220	9210	22
408	20240702	124700	565991490	9230	9220	9230	9220	752
409	20240702	124600	559057850	9230	9230	9230	9230	32
410	20240702	124500	558762490	9220	9220	9220	9220	0
411	20240702	124400	558762490	9220	9220	9220	9220	210
412	20240702	124300	556826290	9210	9220	9220	9210	40
413	20240702	124200	556457690	9210	9220	9220	9210	12
414	20240702	124100	556347070	9210	9220	9220	9210	25
415	20240702	124000	556116620	9210	9210	9210	9200	438
416	20240702	123900	552084020	9210	9220	9220	9210	23
417	20240702	123800	551872060	9220	9210	9220	9210	677
418	20240702	123700	545636690	9210	9220	9220	9210	21
419	20240702	123600	545443170	9210	9220	9220	9210	164
420	20240702	123500	543931290	9210	9210	9220	9210	23
421	20240702	123400	543719360	9210	9210	9220	9210	119
422	20240702	123300	542623170	9210	9210	9220	9210	92
423	20240702	123200	541775650	9210	9210	9220	9210	2082
424	20240702	123100	522589440	9210	9210	9220	9210	46
425	20240702	123000	522165580	9210	9220	9220	9210	340
426	20240702	122900	519033980	9220	9220	9220	9210	48
427	20240702	122800	518591620	9220	9210	9220	9210	62
428	20240702	122700	518020500	9210	9220	9220	9210	140
429	20240702	122600	516730500	9210	9210	9220	9210	60
430	20240702	122500	516177700	9220	9210	9220	9210	110
431	20240702	122400	515164500	9200	9200	9210	9190	1295
432	20240702	122300	503247600	9200	9200	9200	9200	20
433	20240702	122200	503063600	9190	9190	9190	9190	0
434	20240702	122100	503063600	9190	9190	9190	9190	6
435	20240702	122000	503008460	9200	9190	9200	9180	37
436	20240702	121900	502668580	9170	9180	9190	9170	518
437	20240702	121800	497916480	9190	9200	9200	9190	20
438	20240702	121700	497732580	9190	9200	9200	9190	20
439	20240702	121600	497548680	9190	9190	9190	9190	51
440	20240702	121500	497079990	9180	9190	9190	9180	182
441	20240702	121400	495408000	9190	9200	9200	9190	40
442	20240702	121300	495040200	9190	9200	9200	9190	35
443	20240702	121200	494718300	9190	9200	9200	9190	40
444	20240702	121100	494350500	9190	9200	9200	9190	20
445	20240702	121000	494166600	9190	9200	9200	9190	130
446	20240702	120900	492971700	9190	9190	9190	9190	121
447	20240702	120800	491859710	9190	9190	9190	9190	11
448	20240702	120700	491758620	9190	9190	9190	9190	5
449	20240702	120600	491712670	9180	9180	9190	9180	69
450	20240702	120500	491079150	9180	9190	9190	9180	35
451	20240702	120400	490757600	9190	9190	9190	9180	45
452	20240702	120300	490344150	9190	9190	9190	9180	55
453	20240702	120200	489839000	9180	9190	9190	9180	30
454	20240702	120100	489563400	9190	9190	9190	9180	25
455	20240702	120000	489333750	9190	9190	9190	9190	20
456	20240702	115900	489149950	9180	9190	9190	9180	40
457	20240702	115800	488782550	9190	9190	9190	9190	10
458	20240702	115700	488690650	9190	9190	9190	9180	50
459	20240702	115600	488231350	9190	9190	9190	9190	21
460	20240702	115500	488038360	9180	9180	9180	9180	58
461	20240702	115400	487505920	9180	9180	9180	9180	10
462	20240702	115300	487414120	9180	9190	9190	9180	241
463	20240702	115200	485199430	9190	9180	9190	9180	66
464	20240702	115100	484593450	9180	9180	9180	9180	15
465	20240702	115000	484455750	9170	9180	9180	9170	51
466	20240702	114900	483987870	9180	9180	9180	9180	25
467	20240702	114800	483758370	9170	9180	9180	9170	61
468	20240702	114700	483198690	9180	9180	9180	9180	27
469	20240702	114600	482950830	9170	9180	9180	9170	40
470	20240702	114500	482583830	9170	9180	9180	9170	40
471	20240702	114400	482216830	9180	9170	9180	9170	20
472	20240702	114300	482033330	9170	9180	9180	9170	41
473	20240702	114200	481657050	9170	9170	9170	9160	60
474	20240702	114100	481106950	9170	9170	9170	9160	36
475	20240702	114000	480776930	9170	9170	9170	9170	121
476	20240702	113900	479667360	9170	9170	9170	9170	20
477	20240702	113800	479483960	9170	9170	9170	9170	5
478	20240702	113700	479438110	9160	9150	9160	9150	269
479	20240702	113600	476975840	9150	9170	9170	9150	1137
480	20240702	113500	466567850	9170	9170	9170	9170	25
481	20240702	113400	466338600	9170	9170	9170	9170	17
482	20240702	113300	466182710	9160	9170	9170	9160	31
483	20240702	113200	465898540	9170	9170	9170	9170	20
484	20240702	113100	465715140	9170	9170	9170	9170	20
485	20240702	113000	465531740	9160	9160	9170	9160	36
486	20240702	112900	465201880	9160	9160	9160	9150	165
487	20240702	112800	463691250	9150	9170	9170	9150	538
488	20240702	112700	458763130	9160	9170	9170	9160	60
489	20240702	112600	458213430	9160	9170	9170	9160	36
490	20240702	112500	457883410	9170	9170	9170	9170	25
491	20240702	112400	457654160	9170	9170	9170	9170	120
492	20240702	112300	456553760	9160	9160	9160	9160	40
493	20240702	112200	456187360	9160	9160	9160	9160	2
494	20240702	112100	456169040	9160	9170	9170	9160	23
495	20240702	112000	455958240	9160	9160	9170	9150	139
496	20240702	111900	454684930	9170	9170	9170	9170	94
497	20240702	111800	453822950	9170	9160	9170	9150	837
498	20240702	111700	446156690	9170	9180	9180	9160	2865
499	20240702	111600	419891690	9180	9190	9190	9180	18
500	20240702	111500	419726440	9180	9180	9180	9180	0
501	20240702	111400	419726440	9180	9180	9180	9180	17
502	20240702	111300	419570380	9180	9180	9180	9180	0
503	20240702	111200	419570380	9180	9180	9180	9180	0
504	20240702	111100	419570380	9180	9180	9180	9180	20
505	20240702	111000	419386780	9180	9180	9180	9180	17
506	20240702	110900	419230720	9180	9180	9180	9180	17
507	20240702	110800	419074660	9190	9190	9190	9190	38
508	20240702	110700	418725440	9180	9180	9180	9180	16
509	20240702	110600	418578560	9180	9180	9180	9180	0
510	20240702	110500	418578560	9180	9180	9180	9180	50
511	20240702	110400	418119560	9190	9190	9190	9190	0
512	20240702	110300	418119560	9190	9190	9190	9190	0
513	20240702	110200	418119560	9190	9190	9190	9190	0
514	20240702	110100	418119560	9190	9190	9190	9190	10
515	20240702	110000	418027660	9190	9190	9190	9180	31
516	20240702	105900	417742870	9190	9180	9190	9170	450
517	20240702	105800	413612400	9180	9180	9180	9180	60
518	20240702	105700	413061600	9180	9180	9180	9180	22
519	20240702	105600	412859640	9170	9180	9180	9170	32
520	20240702	105500	412566000	9180	9170	9180	9170	12
521	20240702	105400	412455850	9180	9170	9180	9170	551
522	20240702	105300	407397980	9170	9180	9180	9170	642
523	20240702	105200	401505690	9180	9180	9180	9180	30
524	20240702	105100	401230290	9180	9180	9180	9180	20
525	20240702	105000	401046690	9180	9170	9180	9170	60
526	20240702	104900	400496390	9170	9180	9180	9170	30
527	20240702	104800	400221090	9170	9180	9180	9170	20
528	20240702	104700	400037590	9180	9180	9180	9180	20
529	20240702	104600	399853990	9170	9180	9180	9170	20
530	20240702	104500	399670490	9180	9180	9180	9180	20
531	20240702	104400	399486890	9180	9180	9180	9180	10
532	20240702	104300	399395090	9170	9180	9180	9170	50
533	20240702	104200	398936390	9180	9180	9180	9180	20
534	20240702	104100	398752790	9180	9180	9180	9180	20
535	20240702	104000	398569190	9170	9170	9180	9170	34
536	20240702	103900	398257200	9170	9170	9170	9170	242
537	20240702	103800	396038060	9170	9170	9170	9170	30
538	20240702	103700	395762960	9170	9170	9170	9160	133
539	20240702	103600	394544470	9170	9170	9180	9170	483
540	20240702	103500	390115160	9180	9170	9180	9170	12
541	20240702	103400	390005020	9160	9170	9170	9160	27
542	20240702	103300	389757500	9160	9180	9180	9160	2404
543	20240702	103200	367722380	9180	9190	9190	9180	46
544	20240702	103100	367299900	9170	9170	9180	9170	279
545	20240702	103000	364739990	9170	9170	9180	9170	171
546	20240702	102900	363171820	9170	9170	9180	9170	135
547	20240702	102800	361933070	9170	9170	9190	9170	1049
548	20240702	102700	352307580	9170	9170	9180	9170	237
549	20240702	102600	350134140	9180	9180	9190	9180	1175
550	20240702	102500	339347540	9180	9180	9190	9180	40
551	20240702	102400	338980140	9190	9190	9190	9190	10
552	20240702	102300	338888240	9180	9190	9190	9180	1252
553	20240702	102200	327394070	9190	9200	9200	9190	43
554	20240702	102100	326998870	9200	9190	9200	9180	96
555	20240702	102000	326116880	9200	9190	9200	9190	1176
556	20240702	101900	315309240	9200	9200	9200	9200	4
557	20240702	101800	315272440	9200	9200	9200	9190	816
558	20240702	101700	307766250	9200	9200	9200	9200	15
559	20240702	101600	307628250	9200	9200	9200	9200	15
560	20240702	101500	307490250	9200	9200	9200	9200	15
561	20240702	101400	307352250	9200	9200	9200	9200	1
562	20240702	101300	307343050	9200	9200	9200	9200	13
563	20240702	101200	307223450	9200	9200	9220	9190	406
564	20240702	101100	303487210	9190	9190	9200	9190	369
565	20240702	101000	300092650	9200	9210	9210	9200	43
566	20240702	100900	299696950	9200	9190	9210	9190	8
567	20240702	100800	299623340	9190	9190	9190	9190	0
568	20240702	100700	299623340	9190	9210	9210	9190	105
569	20240702	100600	298657050	9220	9230	9230	9220	407
570	20240702	100500	294902870	9220	9220	9230	9220	15
571	20240702	100400	294764460	9220	9230	9230	9220	273
572	20240702	100300	292244920	9230	9210	9240	9210	206
573	20240702	100200	290343790	9210	9210	9210	9210	145
574	20240702	100100	289008340	9210	9210	9210	9210	20
575	20240702	100000	288824140	9210	9210	9210	9200	97
576	20240702	095900	287931470	9210	9200	9210	9200	14
577	20240702	095800	287802620	9200	9200	9200	9200	17
578	20240702	095700	287646220	9200	9200	9200	9200	34
579	20240702	095600	287333420	9190	9190	9190	9190	73
580	20240702	095500	286662550	9190	9190	9190	9180	799
581	20240702	095400	279319840	9180	9190	9190	9180	736
582	20240702	095300	272557590	9190	9190	9190	9190	20
583	20240702	095200	272373790	9180	9180	9180	9180	0
584	20240702	095100	272373790	9180	9190	9190	9180	92
585	20240702	095000	271529180	9180	9180	9190	9180	15
586	20240702	094900	271391380	9180	9190	9190	9180	347
587	20240702	094800	268205760	9180	9180	9190	9180	33
588	20240702	094700	267902710	9180	9190	9190	9180	111
589	20240702	094600	266883630	9180	9180	9190	9180	123
590	20240702	094500	265754440	9180	9180	9190	9180	708
591	20240702	094400	259254990	9180	9180	9190	9180	66
592	20240702	094300	258649060	9180	9190	9190	9170	468
593	20240702	094200	254352830	9170	9180	9180	9170	295
594	20240702	094100	251645470	9170	9190	9190	9170	2577
595	20240702	094000	227992830	9190	9190	9190	9190	111
596	20240702	093900	226972740	9190	9190	9190	9180	283
597	20240702	093800	224372050	9180	9190	9190	9180	1255
598	20240702	093700	212849160	9190	9190	9190	9190	96
599	20240702	093600	211966920	9190	9190	9190	9180	47
600	20240702	093500	211535340	9190	9190	9190	9190	202
601	20240702	093400	209678960	9190	9190	9190	9190	162
602	20240702	093300	208190180	9190	9190	9200	9190	358
603	20240702	093200	204900020	9190	9190	9200	9190	15
604	20240702	093100	204762120	9190	9190	9200	9190	207
605	20240702	093000	202858680	9190	9190	9190	9190	8
606	20240702	092900	202785160	9190	9190	9200	9190	532
607	20240702	092800	197895070	9200	9200	9200	9200	1766
608	20240702	092700	181647870	9200	9200	9200	9200	231
609	20240702	092600	179522670	9200	9220	9220	9200	1663
610	20240702	092500	164211260	9220	9220	9220	9220	0
611	20240702	092400	164211260	9220	9220	9220	9220	507
612	20240702	092300	159536720	9220	9210	9220	9210	33
613	20240702	092200	159232490	9210	9210	9210	9210	472
614	20240702	092100	154885370	9210	9210	9210	9200	290
615	20240702	092000	152216220	9210	9210	9210	9200	471
616	20240702	091900	147880320	9210	9200	9210	9200	163
617	20240702	091800	146379600	9200	9200	9200	9200	144
618	20240702	091700	145054800	9200	9220	9220	9200	4442
619	20240702	091600	104174210	9220	9220	9220	9220	728
620	20240702	091500	97462050	9220	9220	9220	9220	102
621	20240702	091400	96521610	9220	9230	9230	9220	286
622	20240702	091300	93882500	9230	9230	9230	9230	312
623	20240702	091200	91002740	9230	9240	9240	9230	2089
624	20240702	091100	71707050	9240	9240	9240	9240	279
625	20240702	091000	69129090	9240	9250	9250	9240	51
626	20240702	090900	68657830	9240	9240	9240	9240	213
627	20240702	090800	66689710	9240	9250	9250	9240	86
628	20240702	090700	65894240	9240	9240	9250	9240	1088
629	20240702	090600	55834110	9250	9250	9250	9250	314
630	20240702	090500	52929610	9250	9280	9280	9250	710
631	20240702	090400	46351370	9290	9310	9310	9290	505
632	20240702	090300	41655720	9310	9250	9310	9250	1237
633	20240702	090200	30200560	9230	9230	9230	9230	0
634	20240702	090100	30200560	9230	9230	9230	9230	0
635	20240702	090000	30200560	9230	9230	9230	9230	3272