KissMeData/092200/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	200800	8595301660	5380	5380	5380	5380	29133
3	20240703	200700	8595301660	5380	5380	5380	5380	0
4	20240703	200600	8595301660	5380	5380	5380	5380	0
5	20240703	200500	8595301660	5380	5380	5380	5380	0
6	20240703	200400	8595301660	5380	5380	5380	5380	0
7	20240703	200300	8595301660	5380	5380	5380	5380	0
8	20240703	200200	8595301660	5380	5380	5380	5380	0
9	20240703	200100	8595301660	5380	5380	5380	5380	0
10	20240703	200000	8595301660	5380	5380	5380	5380	0
11	20240703	195900	8595301660	5380	5380	5380	5380	0
12	20240703	195800	8595301660	5380	5380	5380	5380	0
13	20240703	195700	8595301660	5380	5380	5380	5380	0
14	20240703	195600	8595301660	5380	5380	5380	5380	0
15	20240703	195500	8595301660	5380	5380	5380	5380	0
16	20240703	195400	8595301660	5380	5380	5380	5380	0
17	20240703	195300	8595301660	5380	5380	5380	5380	0
18	20240703	195200	8595301660	5380	5380	5380	5380	0
19	20240703	195100	8595301660	5380	5380	5380	5380	0
20	20240703	195000	8595301660	5380	5380	5380	5380	0
21	20240703	194900	8595301660	5380	5380	5380	5380	0
22	20240703	194800	8595301660	5380	5380	5380	5380	0
23	20240703	194700	8595301660	5380	5380	5380	5380	0
24	20240703	194600	8595301660	5380	5380	5380	5380	0
25	20240703	194500	8595301660	5380	5380	5380	5380	0
26	20240703	194400	8595301660	5380	5380	5380	5380	0
27	20240703	194300	8595301660	5380	5380	5380	5380	0
28	20240703	194200	8595301660	5380	5380	5380	5380	0
29	20240703	194100	8595301660	5380	5380	5380	5380	0
30	20240703	194000	8595301660	5380	5380	5380	5380	0
31	20240703	193900	8595301660	5380	5380	5380	5380	0
32	20240703	193800	8595301660	5380	5380	5380	5380	29133
33	20240703	193700	8595301660	5380	5380	5380	5380	0
34	20240703	193600	8595301660	5380	5380	5380	5380	0
35	20240703	193500	8595301660	5380	5380	5380	5380	0
36	20240703	193400	8595301660	5380	5380	5380	5380	0
37	20240703	193300	8595301660	5380	5380	5380	5380	0
38	20240703	193200	8595301660	5380	5380	5380	5380	0
39	20240703	193100	8595301660	5380	5380	5380	5380	0
40	20240703	193000	8595301660	5380	5380	5380	5380	0
41	20240703	192900	8595301660	5380	5380	5380	5380	0
42	20240703	192800	8595301660	5380	5380	5380	5380	0
43	20240703	192700	8595301660	5380	5380	5380	5380	0
44	20240703	192600	8595301660	5380	5380	5380	5380	0
45	20240703	192500	8595301660	5380	5380	5380	5380	0
46	20240703	192400	8595301660	5380	5380	5380	5380	0
47	20240703	192300	8595301660	5380	5380	5380	5380	0
48	20240703	192200	8595301660	5380	5380	5380	5380	0
49	20240703	192100	8595301660	5380	5380	5380	5380	0
50	20240703	192000	8595301660	5380	5380	5380	5380	0
51	20240703	191900	8595301660	5380	5380	5380	5380	0
52	20240703	191800	8595301660	5380	5380	5380	5380	0
53	20240703	191700	8595301660	5380	5380	5380	5380	0
54	20240703	191600	8595301660	5380	5380	5380	5380	0
55	20240703	191500	8595301660	5380	5380	5380	5380	0
56	20240703	191400	8595301660	5380	5380	5380	5380	0
57	20240703	191300	8595301660	5380	5380	5380	5380	0
58	20240703	191200	8595301660	5380	5380	5380	5380	0
59	20240703	191100	8595301660	5380	5380	5380	5380	0
60	20240703	191000	8595301660	5380	5380	5380	5380	0
61	20240703	190900	8595301660	5380	5380	5380	5380	0
62	20240703	190800	8595301660	5380	5380	5380	5380	29133
63	20240703	190700	8595301660	5380	5380	5380	5380	0
64	20240703	190600	8595301660	5380	5380	5380	5380	0
65	20240703	190500	8595301660	5380	5380	5380	5380	0
66	20240703	190400	8595301660	5380	5380	5380	5380	0
67	20240703	190300	8595301660	5380	5380	5380	5380	0
68	20240703	190200	8595301660	5380	5380	5380	5380	0
69	20240703	190100	8595301660	5380	5380	5380	5380	0
70	20240703	190000	8595301660	5380	5380	5380	5380	0
71	20240703	185900	8595301660	5380	5380	5380	5380	0
72	20240703	185800	8595301660	5380	5380	5380	5380	0
73	20240703	185700	8595301660	5380	5380	5380	5380	0
74	20240703	185600	8595301660	5380	5380	5380	5380	0
75	20240703	185500	8595301660	5380	5380	5380	5380	0
76	20240703	185400	8595301660	5380	5380	5380	5380	0
77	20240703	185300	8595301660	5380	5380	5380	5380	0
78	20240703	185200	8595301660	5380	5380	5380	5380	0
79	20240703	185100	8595301660	5380	5380	5380	5380	0
80	20240703	185000	8595301660	5380	5380	5380	5380	0
81	20240703	184900	8595301660	5380	5380	5380	5380	0
82	20240703	184800	8595301660	5380	5380	5380	5380	0
83	20240703	184700	8595301660	5380	5380	5380	5380	0
84	20240703	184600	8595301660	5380	5380	5380	5380	0
85	20240703	184500	8595301660	5380	5380	5380	5380	0
86	20240703	184400	8595301660	5380	5380	5380	5380	0
87	20240703	184300	8595301660	5380	5380	5380	5380	0
88	20240703	184200	8595301660	5380	5380	5380	5380	0
89	20240703	184100	8595301660	5380	5380	5380	5380	0
90	20240703	184000	8595301660	5380	5380	5380	5380	0
91	20240703	183900	8595301660	5380	5380	5380	5380	0
92	20240703	183800	8595301660	5380	5380	5380	5380	29133
93	20240703	183700	8595301660	5380	5380	5380	5380	0
94	20240703	183600	8595301660	5380	5380	5380	5380	0
95	20240703	183500	8595301660	5380	5380	5380	5380	0
96	20240703	183400	8595301660	5380	5380	5380	5380	0
97	20240703	183300	8595301660	5380	5380	5380	5380	0
98	20240703	183200	8595301660	5380	5380	5380	5380	0
99	20240703	183100	8595301660	5380	5380	5380	5380	0
100	20240703	183000	8595301660	5380	5380	5380	5380	0
101	20240703	182900	8595301660	5380	5380	5380	5380	0
102	20240703	182800	8595301660	5380	5380	5380	5380	0
103	20240703	182700	8595301660	5380	5380	5380	5380	0
104	20240703	182600	8595301660	5380	5380	5380	5380	0
105	20240703	182500	8595301660	5380	5380	5380	5380	0
106	20240703	182400	8595301660	5380	5380	5380	5380	0
107	20240703	182300	8595301660	5380	5380	5380	5380	0
108	20240703	182200	8595301660	5380	5380	5380	5380	0
109	20240703	182100	8595301660	5380	5380	5380	5380	0
110	20240703	182000	8595301660	5380	5380	5380	5380	0
111	20240703	181900	8595301660	5380	5380	5380	5380	0
112	20240703	181800	8595301660	5380	5380	5380	5380	0
113	20240703	181700	8595301660	5380	5380	5380	5380	0
114	20240703	181600	8595301660	5380	5380	5380	5380	0
115	20240703	181500	8595301660	5380	5380	5380	5380	0
116	20240703	181400	8595301660	5380	5380	5380	5380	0
117	20240703	181300	8595301660	5380	5380	5380	5380	0
118	20240703	181200	8595301660	5380	5380	5380	5380	0
119	20240703	181100	8595301660	5380	5380	5380	5380	0
120	20240703	181000	8595301660	5380	5380	5380	5380	0
121	20240703	180900	8595301660	5380	5380	5380	5380	0
122	20240703	180800	8595301660	5380	5380	5380	5380	29133
123	20240703	180700	8595301660	5380	5380	5380	5380	0
124	20240703	180600	8595301660	5380	5380	5380	5380	0
125	20240703	180500	8595301660	5380	5380	5380	5380	0
126	20240703	180400	8595301660	5380	5380	5380	5380	0
127	20240703	180300	8595301660	5380	5380	5380	5380	0
128	20240703	180200	8595301660	5380	5380	5380	5380	0
129	20240703	180100	8595301660	5380	5380	5380	5380	0
130	20240703	180000	8595301660	5380	5380	5380	5380	0
131	20240703	175900	8595301660	5380	5380	5380	5380	0
132	20240703	175800	8595301660	5380	5380	5380	5380	0
133	20240703	175700	8595301660	5380	5380	5380	5380	0
134	20240703	175600	8595301660	5380	5380	5380	5380	0
135	20240703	175500	8595301660	5380	5380	5380	5380	0
136	20240703	175400	8595301660	5380	5380	5380	5380	0
137	20240703	175300	8595301660	5380	5380	5380	5380	0
138	20240703	175200	8595301660	5380	5380	5380	5380	0
139	20240703	175100	8595301660	5380	5380	5380	5380	0
140	20240703	175000	8595301660	5380	5380	5380	5380	0
141	20240703	174900	8595301660	5380	5380	5380	5380	0
142	20240703	174800	8595301660	5380	5380	5380	5380	0
143	20240703	174700	8595301660	5380	5380	5380	5380	0
144	20240703	174600	8595301660	5380	5380	5380	5380	0
145	20240703	174500	8595301660	5380	5380	5380	5380	0
146	20240703	174400	8595301660	5380	5380	5380	5380	0
147	20240703	174300	8595301660	5380	5380	5380	5380	0
148	20240703	174200	8595301660	5380	5380	5380	5380	0
149	20240703	174100	8595301660	5380	5380	5380	5380	0
150	20240703	174000	8595301660	5380	5380	5380	5380	0
151	20240703	173900	8595301660	5380	5380	5380	5380	0
152	20240703	173800	8595301660	5380	5380	5380	5380	29133
153	20240703	173700	8595301660	5380	5380	5380	5380	0
154	20240703	173600	8595301660	5380	5380	5380	5380	0
155	20240703	173500	8595301660	5380	5380	5380	5380	0
156	20240703	173400	8595301660	5380	5380	5380	5380	0
157	20240703	173300	8595301660	5380	5380	5380	5380	0
158	20240703	173200	8595301660	5380	5380	5380	5380	0
159	20240703	173100	8595301660	5380	5380	5380	5380	0
160	20240703	173000	8595301660	5380	5380	5380	5380	0
161	20240703	172900	8595301660	5380	5380	5380	5380	0
162	20240703	172800	8595301660	5380	5380	5380	5380	0
163	20240703	172700	8595301660	5380	5380	5380	5380	0
164	20240703	172600	8595301660	5380	5380	5380	5380	0
165	20240703	172500	8595301660	5380	5380	5380	5380	0
166	20240703	172400	8595301660	5380	5380	5380	5380	0
167	20240703	172300	8595301660	5380	5380	5380	5380	0
168	20240703	172200	8595301660	5380	5380	5380	5380	0
169	20240703	172100	8595301660	5380	5380	5380	5380	0
170	20240703	172000	8595301660	5380	5380	5380	5380	0
171	20240703	171900	8595301660	5380	5380	5380	5380	0
172	20240703	171800	8595301660	5380	5380	5380	5380	0
173	20240703	171700	8595301660	5380	5380	5380	5380	0
174	20240703	171600	8595301660	5380	5380	5380	5380	0
175	20240703	171500	8595301660	5380	5380	5380	5380	0
176	20240703	171400	8595301660	5380	5380	5380	5380	0
177	20240703	171300	8595301660	5380	5380	5380	5380	0
178	20240703	171200	8595301660	5380	5380	5380	5380	0
179	20240703	171100	8595301660	5380	5380	5380	5380	0
180	20240703	171000	8595301660	5380	5380	5380	5380	0
181	20240703	170900	8595301660	5380	5380	5380	5380	0
182	20240703	170800	8595301660	5380	5380	5380	5380	29133
183	20240703	170700	8595301660	5380	5380	5380	5380	0
184	20240703	170600	8595301660	5380	5380	5380	5380	0
185	20240703	170500	8595301660	5380	5380	5380	5380	0
186	20240703	170400	8595301660	5380	5380	5380	5380	0
187	20240703	170300	8595301660	5380	5380	5380	5380	0
188	20240703	170200	8595301660	5380	5380	5380	5380	0
189	20240703	170100	8595301660	5380	5380	5380	5380	0
190	20240703	170000	8595301660	5380	5380	5380	5380	0
191	20240703	165900	8595301660	5380	5380	5380	5380	0
192	20240703	165800	8595301660	5380	5380	5380	5380	0
193	20240703	165700	8595301660	5380	5380	5380	5380	0
194	20240703	165600	8595301660	5380	5380	5380	5380	0
195	20240703	165500	8595301660	5380	5380	5380	5380	0
196	20240703	165400	8595301660	5380	5380	5380	5380	0
197	20240703	165300	8595301660	5380	5380	5380	5380	0
198	20240703	165200	8595301660	5380	5380	5380	5380	0
199	20240703	165100	8595301660	5380	5380	5380	5380	0
200	20240703	165000	8595301660	5380	5380	5380	5380	0
201	20240703	164900	8595301660	5380	5380	5380	5380	0
202	20240703	164800	8595301660	5380	5380	5380	5380	0
203	20240703	164700	8595301660	5380	5380	5380	5380	0
204	20240703	164600	8595301660	5380	5380	5380	5380	0
205	20240703	164500	8595301660	5380	5380	5380	5380	0
206	20240703	164400	8595301660	5380	5380	5380	5380	0
207	20240703	164300	8595301660	5380	5380	5380	5380	0
208	20240703	164200	8595301660	5380	5380	5380	5380	0
209	20240703	164100	8595301660	5380	5380	5380	5380	0
210	20240703	164000	8595301660	5380	5380	5380	5380	0
211	20240703	163900	8595301660	5380	5380	5380	5380	0
212	20240703	163800	8595301660	5380	5380	5380	5380	29133
213	20240703	163700	8595301660	5380	5380	5380	5380	0
214	20240703	163600	8595301660	5380	5380	5380	5380	0
215	20240703	163500	8595301660	5380	5380	5380	5380	0
216	20240703	163400	8595301660	5380	5380	5380	5380	0
217	20240703	163300	8595301660	5380	5380	5380	5380	0
218	20240703	163200	8595301660	5380	5380	5380	5380	0
219	20240703	163100	8595301660	5380	5380	5380	5380	0
220	20240703	163000	8595301660	5380	5380	5380	5380	0
221	20240703	162900	8595301660	5380	5380	5380	5380	0
222	20240703	162800	8595301660	5380	5380	5380	5380	0
223	20240703	162700	8595301660	5380	5380	5380	5380	0
224	20240703	162600	8595301660	5380	5380	5380	5380	0
225	20240703	162500	8595301660	5380	5380	5380	5380	0
226	20240703	162400	8595301660	5380	5380	5380	5380	0
227	20240703	162300	8595301660	5380	5380	5380	5380	0
228	20240703	162200	8595301660	5380	5380	5380	5380	0
229	20240703	162100	8595301660	5380	5380	5380	5380	0
230	20240703	162000	8595301660	5380	5380	5380	5380	0
231	20240703	161900	8595301660	5380	5380	5380	5380	0
232	20240703	161800	8595301660	5380	5380	5380	5380	0
233	20240703	161700	8595301660	5380	5380	5380	5380	0
234	20240703	161600	8595301660	5380	5380	5380	5380	0
235	20240703	161500	8595301660	5380	5380	5380	5380	0
236	20240703	161400	8595301660	5380	5380	5380	5380	0
237	20240703	161300	8595301660	5380	5380	5380	5380	0
238	20240703	161200	8595301660	5380	5380	5380	5380	0
239	20240703	161100	8595301660	5380	5380	5380	5380	0
240	20240703	161000	8595301660	5380	5380	5380	5380	0
241	20240703	160900	8595301660	5380	5380	5380	5380	0
242	20240703	160800	8595301660	5380	5380	5380	5380	29133
243	20240703	160700	8595301660	5380	5380	5380	5380	0
244	20240703	160600	8595301660	5380	5380	5380	5380	0
245	20240703	160500	8595301660	5380	5380	5380	5380	0
246	20240703	160400	8595301660	5380	5380	5380	5380	0
247	20240703	160300	8595301660	5380	5380	5380	5380	0
248	20240703	160200	8595301660	5380	5380	5380	5380	0
249	20240703	160100	8595301660	5380	5380	5380	5380	0
250	20240703	160000	8595301660	5380	5380	5380	5380	0
251	20240703	155900	8595301660	5380	5380	5380	5380	0
252	20240703	155800	8595301660	5380	5380	5380	5380	0
253	20240703	155700	8595301660	5380	5380	5380	5380	0
254	20240703	155600	8595301660	5380	5380	5380	5380	0
255	20240703	155500	8595301660	5380	5380	5380	5380	0
256	20240703	155400	8595301660	5380	5380	5380	5380	0
257	20240703	155300	8595301660	5380	5380	5380	5380	0
258	20240703	155200	8595301660	5380	5380	5380	5380	0
259	20240703	155100	8595301660	5380	5380	5380	5380	0
260	20240703	155000	8595301660	5380	5380	5380	5380	0
261	20240703	154900	8595301660	5380	5380	5380	5380	0
262	20240703	154800	8595301660	5380	5380	5380	5380	0
263	20240703	154700	8595301660	5380	5380	5380	5380	0
264	20240703	154600	8595301660	5380	5380	5380	5380	0
265	20240703	154500	8595301660	5380	5380	5380	5380	0
266	20240703	154400	8595301660	5380	5380	5380	5380	0
267	20240703	154300	8595301660	5380	5380	5380	5380	0
268	20240703	154200	8595301660	5380	5380	5380	5380	0
269	20240703	154100	8595301660	5380	5380	5380	5380	0
270	20240703	154000	8595301660	5380	5380	5380	5380	0
271	20240703	153900	8595301660	5380	5380	5380	5380	0
272	20240703	153800	8595301660	5380	5380	5380	5380	29133
273	20240703	153700	8595301660	5380	5380	5380	5380	0
274	20240703	153600	8595301660	5380	5380	5380	5380	0
275	20240703	153500	8595301660	5380	5380	5380	5380	0
276	20240703	153400	8595301660	5380	5380	5380	5380	0
277	20240703	153300	8595301660	5380	5380	5380	5380	0
278	20240703	153200	8595301660	5380	5380	5380	5380	0
279	20240703	153100	8595301660	5380	5380	5380	5380	0
280	20240703	153000	8595301660	5380	5380	5380	5380	29133
281	20240703	152900	8438566120	5390	5390	5390	5390	0
282	20240703	152800	8438566120	5390	5390	5390	5390	0
283	20240703	152700	8438566120	5390	5390	5390	5390	0
284	20240703	152600	8438566120	5390	5390	5390	5390	0
285	20240703	152500	8438566120	5390	5390	5390	5390	0
286	20240703	152400	8438566120	5390	5390	5390	5390	0
287	20240703	152300	8438566120	5390	5390	5390	5390	0
288	20240703	152200	8438566120	5390	5390	5390	5390	0
289	20240703	152100	8438566120	5390	5390	5390	5390	0
290	20240703	152000	8438566120	5390	5390	5390	5390	0
291	20240703	151900	8438566120	5390	5390	5390	5380	4019
292	20240703	151800	8416917110	5380	5390	5390	5380	2870
293	20240703	151700	8401474890	5380	5380	5390	5380	3539
294	20240703	151600	8382433120	5380	5380	5390	5380	2194
295	20240703	151500	8370624920	5380	5380	5380	5370	1785
296	20240703	151400	8361023050	5370	5390	5390	5370	5922
297	20240703	151300	8329174530	5380	5390	5390	5380	1153
298	20240703	151200	8322970070	5380	5390	5390	5380	2138
299	20240703	151100	8311466900	5390	5400	5400	5380	783
300	20240703	151000	8307250090	5400	5390	5400	5380	1955
301	20240703	150900	8296713830	5390	5390	5390	5380	2233
302	20240703	150800	8284689330	5390	5380	5390	5380	2114
303	20240703	150700	8273296870	5380	5380	5390	5380	1534
304	20240703	150600	8265041030	5380	5390	5400	5380	1083
305	20240703	150500	8259207570	5390	5400	5400	5390	597
306	20240703	150400	8255989270	5400	5400	5400	5390	1952
307	20240703	150300	8245463990	5400	5400	5410	5400	1701
308	20240703	150200	8236278470	5410	5410	5410	5400	3390
309	20240703	150100	8217967380	5410	5410	5420	5410	197
310	20240703	150000	8216901410	5410	5410	5410	5400	940
311	20240703	145900	8211823920	5410	5410	5410	5410	1718
312	20240703	145800	8202529540	5410	5410	5420	5410	4152
313	20240703	145700	8180065950	5410	5400	5410	5400	532
314	20240703	145600	8177188750	5410	5400	5410	5400	316
315	20240703	145500	8175479700	5400	5400	5410	5400	2459
316	20240703	145400	8162186100	5390	5400	5400	5390	1969
317	20240703	145300	8151561190	5390	5380	5390	5380	3908
318	20240703	145200	8130528630	5380	5380	5390	5380	4891
319	20240703	145100	8104213950	5390	5390	5390	5380	1120
320	20240703	145000	8098185770	5390	5380	5390	5380	900
321	20240703	144900	8093342240	5380	5390	5400	5380	573
322	20240703	144800	8090253770	5390	5410	5410	5390	2181
323	20240703	144700	8078479990	5410	5400	5410	5400	300
324	20240703	144600	8076857830	5400	5390	5400	5390	2707
325	20240703	144500	8062257830	5390	5390	5390	5380	5013
326	20240703	144400	8035284110	5390	5390	5390	5390	338
327	20240703	144300	8033462290	5380	5400	5400	5380	2880
328	20240703	144200	8017938120	5400	5400	5400	5390	183
329	20240703	144100	8016950420	5400	5400	5400	5400	325
330	20240703	144000	8015195420	5400	5390	5400	5390	1835
331	20240703	143900	8005299710	5390	5390	5390	5390	543
332	20240703	143800	8002372940	5380	5390	5390	5380	793
333	20240703	143700	7998106430	5390	5390	5390	5380	1486
334	20240703	143600	7990096980	5390	5380	5390	5380	1233
335	20240703	143500	7983451860	5380	5380	5390	5380	1951
336	20240703	143400	7972948260	5380	5380	5390	5380	154
337	20240703	143300	7972119470	5380	5370	5380	5370	1000
338	20240703	143200	7966746960	5370	5380	5380	5370	818
339	20240703	143100	7962349440	5370	5370	5370	5360	640
340	20240703	143000	7958912990	5370	5360	5370	5360	855
341	20240703	142900	7954323090	5360	5360	5370	5360	1259
342	20240703	142800	7947573850	5360	5360	5360	5350	1829
343	20240703	142700	7937773320	5360	5360	5360	5360	62
344	20240703	142600	7937441000	5360	5350	5360	5350	3422
345	20240703	142500	7919119590	5360	5350	5360	5350	5131
346	20240703	142400	7891653180	5360	5370	5370	5350	4805
347	20240703	142300	7865917040	5370	5390	5390	5350	37211
348	20240703	142200	7666232430	5390	5390	5390	5380	1989
349	20240703	142100	7655526490	5400	5390	5400	5380	1309
350	20240703	142000	7648469960	5390	5390	5390	5380	7901
351	20240703	141900	7605916850	5400	5400	5400	5390	667
352	20240703	141800	7602315330	5400	5400	5400	5390	1465
353	20240703	141700	7594407340	5400	5390	5400	5380	3186
354	20240703	141600	7577240800	5390	5400	5400	5380	1840
355	20240703	141500	7567324910	5390	5420	5420	5390	27657
356	20240703	141400	7417929240	5420	5420	5420	5420	1020
357	20240703	141300	7412400840	5420	5420	5420	5420	582
358	20240703	141200	7409246400	5420	5420	5420	5410	702
359	20240703	141100	7405443700	5420	5420	5420	5410	3380
360	20240703	141000	7387146470	5420	5420	5430	5410	1035
361	20240703	140900	7381540750	5420	5420	5420	5420	6664
362	20240703	140800	7345421870	5430	5430	5430	5430	1671
363	20240703	140700	7336348340	5430	5430	5430	5430	341
364	20240703	140600	7334496710	5430	5440	5440	5430	43
365	20240703	140500	7334263180	5440	5440	5440	5440	22
366	20240703	140400	7334143500	5430	5430	5430	5430	2160
367	20240703	140300	7322414700	5430	5440	5440	5430	774
368	20240703	140200	7318208960	5430	5430	5430	5430	700
369	20240703	140100	7314407960	5430	5430	5440	5430	388
370	20240703	140000	7312299120	5430	5440	5440	5430	4859
371	20240703	135900	7285868540	5440	5440	5450	5440	1194
372	20240703	135800	7279372170	5440	5460	5460	5440	5201
373	20240703	135700	7251033690	5460	5440	5460	5440	299
374	20240703	135600	7249404090	5460	5440	5460	5440	1201
375	20240703	135500	7242867710	5440	5430	5440	5430	227
376	20240703	135400	7241632990	5440	5430	5440	5430	422
377	20240703	135300	7239341490	5430	5440	5440	5430	4
378	20240703	135200	7239319760	5440	5430	5440	5430	1130
379	20240703	135100	7233180490	5430	5430	5440	5420	407
380	20240703	135000	7230970760	5430	5420	5430	5410	1365
381	20240703	134900	7223571270	5420	5430	5430	5420	3561
382	20240703	134800	7204270620	5430	5430	5430	5430	2047
383	20240703	134700	7193155410	5430	5440	5440	5430	1792
384	20240703	134600	7183424680	5440	5440	5440	5430	189
385	20240703	134500	7182397730	5440	5440	5440	5420	11057
386	20240703	134400	7122397940	5440	5440	5440	5440	1794
387	20240703	134300	7112638580	5440	5450	5450	5440	659
388	20240703	134200	7109050070	5450	5450	5450	5450	702
389	20240703	134100	7105224170	5450	5430	5460	5430	4847
390	20240703	134000	7078874480	5430	5430	5430	5430	1531
391	20240703	133900	7070561150	5430	5440	5440	5420	16747
392	20240703	133800	6979728620	5440	5450	5450	5430	4959
393	20240703	133700	6952741580	5450	5450	5450	5450	1632
394	20240703	133600	6943847180	5450	5450	5460	5450	1177
395	20240703	133500	6937432130	5450	5450	5450	5440	1621
396	20240703	133400	6928605340	5440	5450	5450	5440	4176
397	20240703	133300	6905875550	5460	5460	5470	5460	160
398	20240703	133200	6905001810	5460	5450	5460	5440	2232
399	20240703	133100	6892837910	5450	5430	5470	5430	2047
400	20240703	133000	6881718900	5430	5460	5470	5430	25338
401	20240703	132900	6743930100	5470	5470	5470	5460	8136
402	20240703	132800	6699496460	5480	5470	5480	5470	1100
403	20240703	132700	6693478800	5480	5480	5480	5480	1116
404	20240703	132600	6687363120	5480	5500	5500	5480	2246
405	20240703	132500	6675055020	5480	5500	5500	5480	804
406	20240703	132400	6670645840	5500	5500	5500	5500	30
407	20240703	132300	6670480840	5500	5500	5500	5490	3334
408	20240703	132200	6652177160	5490	5500	5500	5490	2
409	20240703	132100	6652166170	5490	5500	5500	5490	49
410	20240703	132000	6651896840	5500	5510	5510	5500	2199
411	20240703	131900	6639795990	5510	5500	5510	5500	1625
412	20240703	131800	6630856660	5500	5500	5500	5500	171
413	20240703	131700	6629916160	5510	5500	5510	5500	20
414	20240703	131600	6629805980	5510	5510	5510	5500	321
415	20240703	131500	6628037280	5510	5510	5510	5510	20
416	20240703	131400	6627927080	5510	5500	5510	5500	2066
417	20240703	131300	6616552730	5500	5490	5500	5490	980
418	20240703	131200	6611164230	5490	5500	5500	5490	291
419	20240703	131100	6609565330	5500	5500	5500	5500	301
420	20240703	131000	6607909830	5490	5500	5500	5490	2811
421	20240703	130900	6592456400	5500	5500	5510	5500	1670
422	20240703	130800	6583271340	5510	5510	5510	5500	1685
423	20240703	130700	6574002080	5510	5510	5510	5500	20
424	20240703	130600	6573891950	5510	5510	5510	5510	0
425	20240703	130500	6573891950	5510	5510	5510	5500	4123
426	20240703	130400	6551206240	5510	5520	5520	5510	924
427	20240703	130300	6546112000	5520	5520	5520	5510	164
428	20240703	130200	6545206740	5520	5520	5520	5510	750
429	20240703	130100	6541066830	5520	5520	5520	5510	1538
430	20240703	130000	6532577110	5510	5510	5510	5510	164
431	20240703	125900	6531673470	5510	5510	5510	5510	335
432	20240703	125800	6529827620	5510	5510	5510	5510	194
433	20240703	125700	6528758680	5510	5520	5520	5510	326
434	20240703	125600	6526962200	5510	5510	5510	5510	1
435	20240703	125500	6526956690	5510	5510	5510	5510	797
436	20240703	125400	6522565220	5510	5520	5520	5510	339
437	20240703	125300	6520694090	5520	5510	5520	5510	263
438	20240703	125200	6519243940	5510	5510	5520	5510	624
439	20240703	125100	6515805680	5510	5520	5530	5510	4678
440	20240703	125000	6490013170	5520	5530	5530	5520	167
441	20240703	124900	6489091300	5530	5530	5530	5520	139
442	20240703	124800	6488322640	5530	5530	5530	5530	193
443	20240703	124700	6487255350	5530	5540	5540	5530	1128
444	20240703	124600	6481017500	5530	5530	5530	5520	2150
445	20240703	124500	6469138000	5530	5540	5540	5530	287
446	20240703	124400	6467549070	5540	5550	5550	5520	205
447	20240703	124300	6466415330	5550	5530	5550	5530	4818
448	20240703	124200	6439767150	5530	5530	5530	5530	97
449	20240703	124100	6439230740	5550	5540	5550	5530	3247
450	20240703	124000	6421242400	5530	5530	5540	5530	2681
451	20240703	123900	6406416460	5530	5540	5540	5530	50
452	20240703	123800	6406139480	5540	5530	5540	5530	2406
453	20240703	123700	6392810860	5530	5530	5530	5530	312
454	20240703	123600	6391085500	5510	5530	5540	5510	268
455	20240703	123500	6389607750	5530	5520	5530	5520	3244
456	20240703	123400	6371698670	5510	5530	5530	5510	2127
457	20240703	123300	6359958940	5530	5520	5530	5520	293
458	20240703	123200	6358341560	5520	5520	5520	5520	40
459	20240703	123100	6358120760	5520	5540	5540	5520	4603
460	20240703	123000	6332661610	5540	5540	5540	5540	1039
461	20240703	122900	6326905550	5540	5550	5550	5540	1222
462	20240703	122800	6320134930	5550	5550	5550	5550	1675
463	20240703	122700	6310838680	5550	5550	5550	5550	1971
464	20240703	122600	6299899630	5560	5540	5560	5540	1098
465	20240703	122500	6293804720	5550	5560	5560	5540	2778
466	20240703	122400	6278375570	5560	5550	5560	5550	4865
467	20240703	122300	6251341580	5550	5540	5560	5540	4238
468	20240703	122200	6227831320	5530	5540	5540	5530	3260
469	20240703	122100	6209774940	5540	5530	5540	5530	825
470	20240703	122000	6205204640	5540	5530	5540	5520	1820
471	20240703	121900	6195137210	5530	5530	5530	5530	23
472	20240703	121800	6195010020	5530	5530	5540	5520	3667
473	20240703	121700	6174746130	5530	5530	5530	5520	1006
474	20240703	121600	6169186950	5530	5520	5530	5520	447
475	20240703	121500	6166719220	5520	5510	5520	5510	251
476	20240703	121400	6165334200	5520	5520	5520	5520	72
477	20240703	121300	6164936760	5520	5510	5520	5510	1056
478	20240703	121200	6159109640	5520	5520	5520	5510	1521
479	20240703	121100	6150714260	5510	5520	5520	5510	88
480	20240703	121000	6150229340	5520	5510	5520	5510	1451
481	20240703	120900	6142234250	5500	5500	5500	5500	1308
482	20240703	120800	6135040250	5500	5490	5500	5490	1707
483	20240703	120700	6125652330	5500	5500	5500	5500	1201
484	20240703	120600	6119046830	5490	5500	5500	5490	266
485	20240703	120500	6117586320	5500	5500	5510	5500	3890
486	20240703	120400	6096188130	5490	5500	5500	5490	800
487	20240703	120300	6091791770	5510	5500	5510	5500	1029
488	20240703	120200	6086122080	5500	5500	5500	5500	60
489	20240703	120100	6085792080	5510	5500	5510	5500	383
490	20240703	120000	6083685570	5500	5500	5500	5500	310
491	20240703	115900	6081980570	5500	5490	5500	5490	2005
492	20240703	115800	6070955180	5490	5480	5490	5480	90
493	20240703	115700	6070461480	5480	5490	5490	5480	108
494	20240703	115600	6069868620	5480	5500	5500	5480	131
495	20240703	115500	6069148310	5500	5500	5500	5500	367
496	20240703	115400	6067129810	5500	5490	5500	5480	662
497	20240703	115300	6063495340	5490	5490	5490	5490	601
498	20240703	115200	6060195850	5500	5500	5500	5500	2
499	20240703	115100	6060184850	5480	5480	5480	5480	200
500	20240703	115000	6059088850	5470	5490	5500	5470	5047
501	20240703	114900	6031370580	5480	5490	5490	5480	601
502	20240703	114800	6028071100	5490	5490	5490	5490	52
503	20240703	114700	6027785620	5490	5480	5490	5480	613
504	20240703	114600	6024425250	5480	5480	5480	5480	215
505	20240703	114500	6023247050	5480	5480	5480	5480	5751
506	20240703	114400	5991731570	5480	5480	5480	5480	1079
507	20240703	114300	5985818650	5490	5490	5490	5490	2827
508	20240703	114200	5970298420	5500	5500	5500	5500	403
509	20240703	114100	5968081920	5500	5490	5500	5490	190
510	20240703	114000	5967038020	5490	5500	5500	5490	1118
511	20240703	113900	5960899280	5500	5490	5500	5490	516
512	20240703	113800	5958063330	5500	5500	5510	5500	339
513	20240703	113700	5956198820	5510	5500	5510	5500	284
514	20240703	113600	5954634040	5510	5510	5510	5500	771
515	20240703	113500	5950391750	5510	5510	5510	5510	61
516	20240703	113400	5950055640	5510	5510	5510	5510	40
517	20240703	113300	5949835240	5500	5500	5510	5500	179
518	20240703	113200	5948849220	5510	5510	5510	5500	277
519	20240703	113100	5947322960	5510	5490	5510	5490	1078
520	20240703	113000	5941402920	5520	5510	5520	5490	3301
521	20240703	112900	5923269840	5510	5500	5510	5500	2258
522	20240703	112800	5910850830	5500	5490	5500	5490	3188
523	20240703	112700	5893323830	5490	5500	5510	5480	9876
524	20240703	112600	5839059030	5510	5520	5520	5510	918
525	20240703	112500	5834000800	5510	5510	5520	5510	1648
526	20240703	112400	5824910320	5510	5510	5520	5510	1142
527	20240703	112300	5818617450	5520	5520	5530	5520	109
528	20240703	112200	5818015730	5530	5520	5530	5490	1882
529	20240703	112100	5807670780	5500	5530	5540	5500	8058
530	20240703	112000	5763275900	5530	5560	5560	5530	4029
531	20240703	111900	5740927060	5550	5550	5560	5550	2500
532	20240703	111800	5727029160	5560	5550	5560	5550	7712
533	20240703	111700	5684178630	5550	5540	5550	5540	1913
534	20240703	111600	5673576430	5540	5530	5540	5520	5859
535	20240703	111500	5641152100	5530	5540	5540	5520	565
536	20240703	111400	5638025600	5540	5510	5540	5510	2306
537	20240703	111300	5625273100	5510	5520	5530	5510	2860
538	20240703	111200	5609492490	5520	5520	5530	5520	2969
539	20240703	111100	5593082440	5540	5520	5540	5520	3524
540	20240703	111000	5573600970	5520	5520	5520	5510	2635
541	20240703	110900	5559055790	5520	5520	5520	5510	995
542	20240703	110800	5553565690	5500	5500	5520	5500	3604
543	20240703	110700	5533706740	5500	5490	5510	5490	4774
544	20240703	110600	5507449750	5490	5500	5500	5490	756
545	20240703	110500	5503295580	5500	5490	5500	5490	2515
546	20240703	110400	5489474340	5480	5480	5490	5480	977
547	20240703	110300	5484115320	5480	5490	5490	5480	5201
548	20240703	110200	5455603860	5490	5480	5490	5480	495
549	20240703	110100	5452890250	5480	5470	5480	5470	266
550	20240703	110000	5451433080	5480	5490	5490	5480	7572
551	20240703	105900	5409938510	5490	5480	5490	5480	2955
552	20240703	105800	5393745100	5480	5480	5480	5480	270
553	20240703	105700	5392265500	5480	5480	5480	5480	1245
554	20240703	105600	5385442900	5480	5490	5490	5480	1849
555	20240703	105500	5375305530	5480	5480	5490	5480	582
556	20240703	105400	5372116160	5470	5480	5500	5470	1369
557	20240703	105300	5364596680	5470	5470	5470	5470	21
558	20240703	105200	5364481810	5460	5470	5470	5460	1875
559	20240703	105100	5354229850	5480	5480	5480	5480	390
560	20240703	105000	5352092650	5480	5480	5480	5470	293
561	20240703	104900	5350488510	5480	5470	5480	5470	766
562	20240703	104800	5346298480	5480	5480	5480	5470	607
563	20240703	104700	5342974420	5480	5470	5480	5470	248
564	20240703	104600	5341617530	5460	5460	5470	5460	1749
565	20240703	104500	5332053840	5460	5460	5470	5450	1003
566	20240703	104400	5326577410	5450	5450	5460	5450	1413
567	20240703	104300	5318876440	5440	5440	5450	5440	554
568	20240703	104200	5315862640	5440	5440	5440	5440	949
569	20240703	104100	5310700080	5440	5450	5450	5440	250
570	20240703	104000	5309338580	5440	5440	5440	5440	373
571	20240703	103900	5307309460	5450	5450	5450	5450	271
572	20240703	103800	5305832510	5450	5460	5460	5450	5762
573	20240703	103700	5274397450	5460	5470	5470	5460	612
574	20240703	103600	5271051780	5470	5460	5470	5460	830
575	20240703	103500	5266517140	5460	5470	5470	5460	2284
576	20240703	103400	5254042480	5470	5440	5470	5440	4199
577	20240703	103300	5231139580	5440	5440	5450	5440	31
578	20240703	103200	5230970930	5440	5440	5450	5440	341
579	20240703	103100	5229112840	5440	5420	5440	5420	809
580	20240703	103000	5224718980	5420	5440	5440	5420	11765
581	20240703	102900	5160848880	5440	5460	5460	5440	2269
582	20240703	102800	5148489480	5440	5470	5470	5440	834
583	20240703	102700	5143940460	5470	5460	5470	5460	1670
584	20240703	102600	5134820870	5460	5440	5460	5430	1769
585	20240703	102500	5125185180	5430	5420	5440	5420	7126
586	20240703	102400	5086477450	5420	5420	5430	5420	1676
587	20240703	102300	5077393450	5420	5420	5430	5420	521
588	20240703	102200	5074568380	5420	5420	5430	5420	915
589	20240703	102100	5069608580	5430	5430	5430	5430	352
590	20240703	102000	5067697220	5430	5420	5440	5410	1638
591	20240703	101900	5058801900	5430	5420	5460	5420	1785
592	20240703	101800	5049113880	5400	5410	5430	5380	38837
593	20240703	101700	4839455530	5410	5430	5430	5410	1393
594	20240703	101600	4831918000	5410	5430	5440	5410	2567
595	20240703	101500	4818026530	5420	5420	5420	5410	12324
596	20240703	101400	4751298930	5420	5430	5440	5410	8946
597	20240703	101300	4702765760	5430	5440	5450	5430	6493
598	20240703	101200	4667453630	5440	5460	5460	5440	7303
599	20240703	101100	4627654190	5460	5460	5460	5450	2337
600	20240703	101000	4614897320	5460	5460	5460	5460	221
601	20240703	100900	4613690660	5450	5450	5460	5450	1287
602	20240703	100800	4606675480	5460	5450	5460	5440	3801
603	20240703	100700	4585969970	5460	5460	5460	5450	215
604	20240703	100600	4584796170	5450	5450	5460	5450	358
605	20240703	100500	4582845020	5450	5440	5470	5430	9174
606	20240703	100400	4532930140	5440	5470	5470	5440	2964
607	20240703	100300	4516775570	5480	5450	5480	5450	4220
608	20240703	100200	4493749190	5450	5450	5460	5450	2344
609	20240703	100100	4480972290	5450	5470	5510	5440	7499
610	20240703	100000	4440046880	5480	5480	5510	5470	4517
611	20240703	095900	4415304060	5510	5460	5510	5460	10487
612	20240703	095800	4357818790	5460	5470	5470	5460	2982
613	20240703	095700	4341510860	5460	5480	5480	5450	9759
614	20240703	095600	4288266900	5460	5470	5470	5460	1987
615	20240703	095500	4277403180	5480	5470	5480	5460	4017
616	20240703	095400	4255428980	5470	5470	5480	5460	1830
617	20240703	095300	4245419420	5470	5460	5470	5460	2750
618	20240703	095200	4230380070	5460	5470	5470	5460	1577
619	20240703	095100	4221758240	5480	5470	5480	5460	3455
620	20240703	095000	4202870360	5470	5470	5480	5460	5111
621	20240703	094900	4174954570	5460	5500	5500	5460	6459
622	20240703	094800	4139613790	5490	5510	5520	5490	11025
623	20240703	094700	4078874230	5490	5440	5490	5440	7571
624	20240703	094600	4037578400	5440	5550	5550	5430	71558
625	20240703	094500	3643705820	5540	5550	5550	5540	636
626	20240703	094400	3640181260	5550	5550	5560	5540	3089
627	20240703	094300	3623043690	5550	5560	5570	5550	1922
628	20240703	094200	3612368180	5560	5570	5570	5550	3002
629	20240703	094100	3595687540	5570	5580	5590	5550	5465
630	20240703	094000	3565283330	5590	5590	5590	5560	7589
631	20240703	093900	3523002350	5600	5610	5610	5580	7459
632	20240703	093800	3481286450	5610	5600	5610	5600	1271
633	20240703	093700	3474156620	5600	5580	5610	5570	7406
634	20240703	093600	3432736070	5580	5570	5580	5550	3961
635	20240703	093500	3410687860	5550	5560	5560	5550	5139
636	20240703	093400	3382153660	5550	5560	5570	5550	5925
637	20240703	093300	3349232400	5560	5570	5580	5560	3186
638	20240703	093200	3331490760	5570	5580	5580	5560	4839
639	20240703	093100	3304571230	5580	5590	5600	5580	3779
640	20240703	093000	3283481590	5590	5610	5610	5590	8302
641	20240703	092900	3237038350	5610	5600	5610	5600	5501
642	20240703	092800	3206207670	5610	5610	5610	5600	1818
643	20240703	092700	3196009920	5610	5580	5610	5580	2513
644	20240703	092600	3181949200	5580	5600	5610	5580	2748
645	20240703	092500	3166591190	5610	5620	5630	5610	740
646	20240703	092400	3162432430	5630	5600	5630	5560	12358
647	20240703	092300	3093351780	5600	5580	5600	5560	11220
648	20240703	092200	3030799130	5580	5620	5620	5580	12234
649	20240703	092100	2962228680	5620	5630	5640	5610	3846
650	20240703	092000	2940600290	5630	5650	5660	5630	5014
651	20240703	091900	2912296760	5650	5680	5680	5650	7368
652	20240703	091800	2870529540	5690	5700	5700	5670	12347
653	20240703	091700	2800345290	5690	5700	5700	5680	7138
654	20240703	091600	2759690670	5700	5680	5700	5660	17508
655	20240703	091500	2660127980	5680	5640	5690	5640	16754
656	20240703	091400	2565115760	5640	5650	5670	5630	10104
657	20240703	091300	2508066960	5670	5650	5670	5630	12946
658	20240703	091200	2434890490	5650	5690	5690	5650	10803
659	20240703	091100	2373652010	5680	5680	5700	5670	8121
660	20240703	091000	2327502510	5680	5700	5700	5650	16820
661	20240703	090900	2232022420	5700	5690	5700	5680	16509
662	20240703	090800	2137976040	5700	5700	5710	5680	13578
663	20240703	090700	2060657380	5710	5700	5740	5690	52515
664	20240703	090600	1760756340	5710	5700	5710	5660	47912
665	20240703	090500	1488355150	5700	5660	5730	5640	80406
666	20240703	090400	1031313470	5660	5620	5660	5600	42847
667	20240703	090300	789959030	5600	5530	5630	5530	84017
668	20240703	090200	319718680	5530	5520	5540	5510	14918
669	20240703	090100	237277170	5520	5510	5530	5510	17405
670	20240703	090000	141319510	5500	5510	5530	5500	24807