KissMeData/305090/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	211800	972995150	9790	9790	9790	9790	4155
3	20240704	211700	972995150	9790	9790	9790	9790	0
4	20240704	211600	972995150	9790	9790	9790	9790	0
5	20240704	211500	972995150	9790	9790	9790	9790	0
6	20240704	211400	972995150	9790	9790	9790	9790	0
7	20240704	211300	972995150	9790	9790	9790	9790	0
8	20240704	211200	972995150	9790	9790	9790	9790	0
9	20240704	211100	972995150	9790	9790	9790	9790	0
10	20240704	211000	972995150	9790	9790	9790	9790	0
11	20240704	210900	972995150	9790	9790	9790	9790	0
12	20240704	210800	972995150	9790	9790	9790	9790	0
13	20240704	210700	972995150	9790	9790	9790	9790	0
14	20240704	210600	972995150	9790	9790	9790	9790	0
15	20240704	210500	972995150	9790	9790	9790	9790	0
16	20240704	210400	972995150	9790	9790	9790	9790	0
17	20240704	210300	972995150	9790	9790	9790	9790	0
18	20240704	210200	972995150	9790	9790	9790	9790	0
19	20240704	210100	972995150	9790	9790	9790	9790	0
20	20240704	210000	972995150	9790	9790	9790	9790	0
21	20240704	205900	972995150	9790	9790	9790	9790	0
22	20240704	205800	972995150	9790	9790	9790	9790	0
23	20240704	205700	972995150	9790	9790	9790	9790	0
24	20240704	205600	972995150	9790	9790	9790	9790	0
25	20240704	205500	972995150	9790	9790	9790	9790	0
26	20240704	205400	972995150	9790	9790	9790	9790	0
27	20240704	205300	972995150	9790	9790	9790	9790	0
28	20240704	205200	972995150	9790	9790	9790	9790	0
29	20240704	205100	972995150	9790	9790	9790	9790	0
30	20240704	205000	972995150	9790	9790	9790	9790	0
31	20240704	204900	972995150	9790	9790	9790	9790	0
32	20240704	204800	972995150	9790	9790	9790	9790	4155
33	20240704	204700	972995150	9790	9790	9790	9790	0
34	20240704	204600	972995150	9790	9790	9790	9790	0
35	20240704	204500	972995150	9790	9790	9790	9790	0
36	20240704	204400	972995150	9790	9790	9790	9790	0
37	20240704	204300	972995150	9790	9790	9790	9790	0
38	20240704	204200	972995150	9790	9790	9790	9790	0
39	20240704	204100	972995150	9790	9790	9790	9790	0
40	20240704	204000	972995150	9790	9790	9790	9790	0
41	20240704	203900	972995150	9790	9790	9790	9790	0
42	20240704	203800	972995150	9790	9790	9790	9790	0
43	20240704	203700	972995150	9790	9790	9790	9790	0
44	20240704	203600	972995150	9790	9790	9790	9790	0
45	20240704	203500	972995150	9790	9790	9790	9790	0
46	20240704	203400	972995150	9790	9790	9790	9790	0
47	20240704	203300	972995150	9790	9790	9790	9790	0
48	20240704	203200	972995150	9790	9790	9790	9790	0
49	20240704	203100	972995150	9790	9790	9790	9790	0
50	20240704	203000	972995150	9790	9790	9790	9790	0
51	20240704	202900	972995150	9790	9790	9790	9790	0
52	20240704	202800	972995150	9790	9790	9790	9790	0
53	20240704	202700	972995150	9790	9790	9790	9790	0
54	20240704	202600	972995150	9790	9790	9790	9790	0
55	20240704	202500	972995150	9790	9790	9790	9790	0
56	20240704	202400	972995150	9790	9790	9790	9790	0
57	20240704	202300	972995150	9790	9790	9790	9790	0
58	20240704	202200	972995150	9790	9790	9790	9790	0
59	20240704	202100	972995150	9790	9790	9790	9790	0
60	20240704	202000	972995150	9790	9790	9790	9790	0
61	20240704	201900	972995150	9790	9790	9790	9790	0
62	20240704	201800	972995150	9790	9790	9790	9790	4155
63	20240704	201700	972995150	9790	9790	9790	9790	0
64	20240704	201600	972995150	9790	9790	9790	9790	0
65	20240704	201500	972995150	9790	9790	9790	9790	0
66	20240704	201400	972995150	9790	9790	9790	9790	0
67	20240704	201300	972995150	9790	9790	9790	9790	0
68	20240704	201200	972995150	9790	9790	9790	9790	0
69	20240704	201100	972995150	9790	9790	9790	9790	0
70	20240704	201000	972995150	9790	9790	9790	9790	0
71	20240704	200900	972995150	9790	9790	9790	9790	0
72	20240704	200800	972995150	9790	9790	9790	9790	0
73	20240704	200700	972995150	9790	9790	9790	9790	0
74	20240704	200600	972995150	9790	9790	9790	9790	0
75	20240704	200500	972995150	9790	9790	9790	9790	0
76	20240704	200400	972995150	9790	9790	9790	9790	0
77	20240704	200300	972995150	9790	9790	9790	9790	0
78	20240704	200200	972995150	9790	9790	9790	9790	0
79	20240704	200100	972995150	9790	9790	9790	9790	0
80	20240704	200000	972995150	9790	9790	9790	9790	0
81	20240704	195900	972995150	9790	9790	9790	9790	0
82	20240704	195800	972995150	9790	9790	9790	9790	0
83	20240704	195700	972995150	9790	9790	9790	9790	0
84	20240704	195600	972995150	9790	9790	9790	9790	0
85	20240704	195500	972995150	9790	9790	9790	9790	0
86	20240704	195400	972995150	9790	9790	9790	9790	0
87	20240704	195300	972995150	9790	9790	9790	9790	0
88	20240704	195200	972995150	9790	9790	9790	9790	0
89	20240704	195100	972995150	9790	9790	9790	9790	0
90	20240704	195000	972995150	9790	9790	9790	9790	0
91	20240704	194900	972995150	9790	9790	9790	9790	0
92	20240704	194800	972995150	9790	9790	9790	9790	4155
93	20240704	194700	972995150	9790	9790	9790	9790	0
94	20240704	194600	972995150	9790	9790	9790	9790	0
95	20240704	194500	972995150	9790	9790	9790	9790	0
96	20240704	194400	972995150	9790	9790	9790	9790	0
97	20240704	194300	972995150	9790	9790	9790	9790	0
98	20240704	194200	972995150	9790	9790	9790	9790	0
99	20240704	194100	972995150	9790	9790	9790	9790	0
100	20240704	194000	972995150	9790	9790	9790	9790	0
101	20240704	193900	972995150	9790	9790	9790	9790	0
102	20240704	193800	972995150	9790	9790	9790	9790	0
103	20240704	193700	972995150	9790	9790	9790	9790	0
104	20240704	193600	972995150	9790	9790	9790	9790	0
105	20240704	193500	972995150	9790	9790	9790	9790	0
106	20240704	193400	972995150	9790	9790	9790	9790	0
107	20240704	193300	972995150	9790	9790	9790	9790	0
108	20240704	193200	972995150	9790	9790	9790	9790	0
109	20240704	193100	972995150	9790	9790	9790	9790	0
110	20240704	193000	972995150	9790	9790	9790	9790	0
111	20240704	192900	972995150	9790	9790	9790	9790	0
112	20240704	192800	972995150	9790	9790	9790	9790	0
113	20240704	192700	972995150	9790	9790	9790	9790	0
114	20240704	192600	972995150	9790	9790	9790	9790	0
115	20240704	192500	972995150	9790	9790	9790	9790	0
116	20240704	192400	972995150	9790	9790	9790	9790	0
117	20240704	192300	972995150	9790	9790	9790	9790	0
118	20240704	192200	972995150	9790	9790	9790	9790	0
119	20240704	192100	972995150	9790	9790	9790	9790	0
120	20240704	192000	972995150	9790	9790	9790	9790	0
121	20240704	191900	972995150	9790	9790	9790	9790	0
122	20240704	191800	972995150	9790	9790	9790	9790	4155
123	20240704	191700	972995150	9790	9790	9790	9790	0
124	20240704	191600	972995150	9790	9790	9790	9790	0
125	20240704	191500	972995150	9790	9790	9790	9790	0
126	20240704	191400	972995150	9790	9790	9790	9790	0
127	20240704	191300	972995150	9790	9790	9790	9790	0
128	20240704	191200	972995150	9790	9790	9790	9790	0
129	20240704	191100	972995150	9790	9790	9790	9790	0
130	20240704	191000	972995150	9790	9790	9790	9790	0
131	20240704	190900	972995150	9790	9790	9790	9790	0
132	20240704	190800	972995150	9790	9790	9790	9790	0
133	20240704	190700	972995150	9790	9790	9790	9790	0
134	20240704	190600	972995150	9790	9790	9790	9790	0
135	20240704	190500	972995150	9790	9790	9790	9790	0
136	20240704	190400	972995150	9790	9790	9790	9790	0
137	20240704	190300	972995150	9790	9790	9790	9790	0
138	20240704	190200	972995150	9790	9790	9790	9790	0
139	20240704	190100	972995150	9790	9790	9790	9790	0
140	20240704	190000	972995150	9790	9790	9790	9790	0
141	20240704	185900	972995150	9790	9790	9790	9790	0
142	20240704	185800	972995150	9790	9790	9790	9790	0
143	20240704	185700	972995150	9790	9790	9790	9790	0
144	20240704	185600	972995150	9790	9790	9790	9790	0
145	20240704	185500	972995150	9790	9790	9790	9790	0
146	20240704	185400	972995150	9790	9790	9790	9790	0
147	20240704	185300	972995150	9790	9790	9790	9790	0
148	20240704	185200	972995150	9790	9790	9790	9790	0
149	20240704	185100	972995150	9790	9790	9790	9790	0
150	20240704	185000	972995150	9790	9790	9790	9790	0
151	20240704	184900	972995150	9790	9790	9790	9790	0
152	20240704	184800	972995150	9790	9790	9790	9790	4155
153	20240704	184700	972995150	9790	9790	9790	9790	0
154	20240704	184600	972995150	9790	9790	9790	9790	0
155	20240704	184500	972995150	9790	9790	9790	9790	0
156	20240704	184400	972995150	9790	9790	9790	9790	0
157	20240704	184300	972995150	9790	9790	9790	9790	0
158	20240704	184200	972995150	9790	9790	9790	9790	0
159	20240704	184100	972995150	9790	9790	9790	9790	0
160	20240704	184000	972995150	9790	9790	9790	9790	0
161	20240704	183900	972995150	9790	9790	9790	9790	0
162	20240704	183800	972995150	9790	9790	9790	9790	0
163	20240704	183700	972995150	9790	9790	9790	9790	0
164	20240704	183600	972995150	9790	9790	9790	9790	0
165	20240704	183500	972995150	9790	9790	9790	9790	0
166	20240704	183400	972995150	9790	9790	9790	9790	0
167	20240704	183300	972995150	9790	9790	9790	9790	0
168	20240704	183200	972995150	9790	9790	9790	9790	0
169	20240704	183100	972995150	9790	9790	9790	9790	0
170	20240704	183000	972995150	9790	9790	9790	9790	0
171	20240704	182900	972995150	9790	9790	9790	9790	0
172	20240704	182800	972995150	9790	9790	9790	9790	0
173	20240704	182700	972995150	9790	9790	9790	9790	0
174	20240704	182600	972995150	9790	9790	9790	9790	0
175	20240704	182500	972995150	9790	9790	9790	9790	0
176	20240704	182400	972995150	9790	9790	9790	9790	0
177	20240704	182300	972995150	9790	9790	9790	9790	0
178	20240704	182200	972995150	9790	9790	9790	9790	0
179	20240704	182100	972995150	9790	9790	9790	9790	0
180	20240704	182000	972995150	9790	9790	9790	9790	0
181	20240704	181900	972995150	9790	9790	9790	9790	0
182	20240704	181800	972995150	9790	9790	9790	9790	4155
183	20240704	181700	972995150	9790	9790	9790	9790	0
184	20240704	181600	972995150	9790	9790	9790	9790	0
185	20240704	181500	972995150	9790	9790	9790	9790	0
186	20240704	181400	972995150	9790	9790	9790	9790	0
187	20240704	181300	972995150	9790	9790	9790	9790	0
188	20240704	181200	972995150	9790	9790	9790	9790	0
189	20240704	181100	972995150	9790	9790	9790	9790	0
190	20240704	181000	972995150	9790	9790	9790	9790	0
191	20240704	180900	972995150	9790	9790	9790	9790	0
192	20240704	180800	972995150	9790	9790	9790	9790	0
193	20240704	180700	972995150	9790	9790	9790	9790	0
194	20240704	180600	972995150	9790	9790	9790	9790	0
195	20240704	180500	972995150	9790	9790	9790	9790	0
196	20240704	180400	972995150	9790	9790	9790	9790	0
197	20240704	180300	972995150	9790	9790	9790	9790	0
198	20240704	180200	972995150	9790	9790	9790	9790	0
199	20240704	180100	972995150	9790	9790	9790	9790	0
200	20240704	180000	972995150	9790	9790	9790	9790	0
201	20240704	175900	972995150	9790	9790	9790	9790	0
202	20240704	175800	972995150	9790	9790	9790	9790	0
203	20240704	175700	972995150	9790	9790	9790	9790	0
204	20240704	175600	972995150	9790	9790	9790	9790	0
205	20240704	175500	972995150	9790	9790	9790	9790	0
206	20240704	175400	972995150	9790	9790	9790	9790	0
207	20240704	175300	972995150	9790	9790	9790	9790	0
208	20240704	175200	972995150	9790	9790	9790	9790	0
209	20240704	175100	972995150	9790	9790	9790	9790	0
210	20240704	175000	972995150	9790	9790	9790	9790	0
211	20240704	174900	972995150	9790	9790	9790	9790	0
212	20240704	174800	972995150	9790	9790	9790	9790	4155
213	20240704	174700	972995150	9790	9790	9790	9790	0
214	20240704	174600	972995150	9790	9790	9790	9790	0
215	20240704	174500	972995150	9790	9790	9790	9790	0
216	20240704	174400	972995150	9790	9790	9790	9790	0
217	20240704	174300	972995150	9790	9790	9790	9790	0
218	20240704	174200	972995150	9790	9790	9790	9790	0
219	20240704	174100	972995150	9790	9790	9790	9790	0
220	20240704	174000	972995150	9790	9790	9790	9790	0
221	20240704	173900	972995150	9790	9790	9790	9790	0
222	20240704	173800	972995150	9790	9790	9790	9790	0
223	20240704	173700	972995150	9790	9790	9790	9790	0
224	20240704	173600	972995150	9790	9790	9790	9790	0
225	20240704	173500	972995150	9790	9790	9790	9790	0
226	20240704	173400	972995150	9790	9790	9790	9790	0
227	20240704	173300	972995150	9790	9790	9790	9790	0
228	20240704	173200	972995150	9790	9790	9790	9790	0
229	20240704	173100	972995150	9790	9790	9790	9790	0
230	20240704	173000	972995150	9790	9790	9790	9790	0
231	20240704	172900	972995150	9790	9790	9790	9790	0
232	20240704	172800	972995150	9790	9790	9790	9790	0
233	20240704	172700	972995150	9790	9790	9790	9790	0
234	20240704	172600	972995150	9790	9790	9790	9790	0
235	20240704	172500	972995150	9790	9790	9790	9790	0
236	20240704	172400	972995150	9790	9790	9790	9790	0
237	20240704	172300	972995150	9790	9790	9790	9790	0
238	20240704	172200	972995150	9790	9790	9790	9790	0
239	20240704	172100	972995150	9790	9790	9790	9790	0
240	20240704	172000	972995150	9790	9790	9790	9790	0
241	20240704	171900	972995150	9790	9790	9790	9790	0
242	20240704	171800	972995150	9790	9790	9790	9790	4155
243	20240704	171700	972995150	9790	9790	9790	9790	0
244	20240704	171600	972995150	9790	9790	9790	9790	0
245	20240704	171500	972995150	9790	9790	9790	9790	0
246	20240704	171400	972995150	9790	9790	9790	9790	0
247	20240704	171300	972995150	9790	9790	9790	9790	0
248	20240704	171200	972995150	9790	9790	9790	9790	0
249	20240704	171100	972995150	9790	9790	9790	9790	0
250	20240704	171000	972995150	9790	9790	9790	9790	0
251	20240704	170900	972995150	9790	9790	9790	9790	0
252	20240704	170800	972995150	9790	9790	9790	9790	0
253	20240704	170700	972995150	9790	9790	9790	9790	0
254	20240704	170600	972995150	9790	9790	9790	9790	0
255	20240704	170500	972995150	9790	9790	9790	9790	0
256	20240704	170400	972995150	9790	9790	9790	9790	0
257	20240704	170300	972995150	9790	9790	9790	9790	0
258	20240704	170200	972995150	9790	9790	9790	9790	0
259	20240704	170100	972995150	9790	9790	9790	9790	0
260	20240704	170000	972995150	9790	9790	9790	9790	0
261	20240704	165900	972995150	9790	9790	9790	9790	0
262	20240704	165800	972995150	9790	9790	9790	9790	0
263	20240704	165700	972995150	9790	9790	9790	9790	0
264	20240704	165600	972995150	9790	9790	9790	9790	0
265	20240704	165500	972995150	9790	9790	9790	9790	0
266	20240704	165400	972995150	9790	9790	9790	9790	0
267	20240704	165300	972995150	9790	9790	9790	9790	0
268	20240704	165200	972995150	9790	9790	9790	9790	0
269	20240704	165100	972995150	9790	9790	9790	9790	0
270	20240704	165000	972995150	9790	9790	9790	9790	0
271	20240704	164900	972995150	9790	9790	9790	9790	0
272	20240704	164800	972995150	9790	9790	9790	9790	4155
273	20240704	164700	972995150	9790	9790	9790	9790	0
274	20240704	164600	972995150	9790	9790	9790	9790	0
275	20240704	164500	972995150	9790	9790	9790	9790	0
276	20240704	164400	972995150	9790	9790	9790	9790	0
277	20240704	164300	972995150	9790	9790	9790	9790	0
278	20240704	164200	972995150	9790	9790	9790	9790	0
279	20240704	164100	972995150	9790	9790	9790	9790	0
280	20240704	164000	972995150	9790	9790	9790	9790	0
281	20240704	163900	972995150	9790	9790	9790	9790	0
282	20240704	163800	972995150	9790	9790	9790	9790	0
283	20240704	163700	972995150	9790	9790	9790	9790	0
284	20240704	163600	972995150	9790	9790	9790	9790	0
285	20240704	163500	972995150	9790	9790	9790	9790	0
286	20240704	163400	972995150	9790	9790	9790	9790	0
287	20240704	163300	972995150	9790	9790	9790	9790	0
288	20240704	163200	972995150	9790	9790	9790	9790	0
289	20240704	163100	972995150	9790	9790	9790	9790	0
290	20240704	163000	972995150	9790	9790	9790	9790	0
291	20240704	162900	972995150	9790	9790	9790	9790	0
292	20240704	162800	972995150	9790	9790	9790	9790	0
293	20240704	162700	972995150	9790	9790	9790	9790	0
294	20240704	162600	972995150	9790	9790	9790	9790	0
295	20240704	162500	972995150	9790	9790	9790	9790	0
296	20240704	162400	972995150	9790	9790	9790	9790	0
297	20240704	162300	972995150	9790	9790	9790	9790	0
298	20240704	162200	972995150	9790	9790	9790	9790	0
299	20240704	162100	972995150	9790	9790	9790	9790	0
300	20240704	162000	972995150	9790	9790	9790	9790	0
301	20240704	161900	972995150	9790	9790	9790	9790	0
302	20240704	161800	972995150	9790	9790	9790	9790	4155
303	20240704	161700	972995150	9790	9790	9790	9790	0
304	20240704	161600	972995150	9790	9790	9790	9790	0
305	20240704	161500	972995150	9790	9790	9790	9790	0
306	20240704	161400	972995150	9790	9790	9790	9790	0
307	20240704	161300	972995150	9790	9790	9790	9790	0
308	20240704	161200	972995150	9790	9790	9790	9790	0
309	20240704	161100	972995150	9790	9790	9790	9790	0
310	20240704	161000	972995150	9790	9790	9790	9790	0
311	20240704	160900	972995150	9790	9790	9790	9790	0
312	20240704	160800	972995150	9790	9790	9790	9790	0
313	20240704	160700	972995150	9790	9790	9790	9790	0
314	20240704	160600	972995150	9790	9790	9790	9790	0
315	20240704	160500	972995150	9790	9790	9790	9790	0
316	20240704	160400	972995150	9790	9790	9790	9790	0
317	20240704	160300	972995150	9790	9790	9790	9790	0
318	20240704	160200	972995150	9790	9790	9790	9790	0
319	20240704	160100	972995150	9790	9790	9790	9790	0
320	20240704	160000	972995150	9790	9790	9790	9790	0
321	20240704	155900	972995150	9790	9790	9790	9790	0
322	20240704	155800	972995150	9790	9790	9790	9790	0
323	20240704	155700	972995150	9790	9790	9790	9790	0
324	20240704	155600	972995150	9790	9790	9790	9790	0
325	20240704	155500	972995150	9790	9790	9790	9790	0
326	20240704	155400	972995150	9790	9790	9790	9790	0
327	20240704	155300	972995150	9790	9790	9790	9790	0
328	20240704	155200	972995150	9790	9790	9790	9790	0
329	20240704	155100	972995150	9790	9790	9790	9790	0
330	20240704	155000	972995150	9790	9790	9790	9790	0
331	20240704	154900	972995150	9790	9790	9790	9790	0
332	20240704	154800	972995150	9790	9790	9790	9790	4155
333	20240704	154700	972995150	9790	9790	9790	9790	0
334	20240704	154600	972995150	9790	9790	9790	9790	0
335	20240704	154500	972995150	9790	9790	9790	9790	0
336	20240704	154400	972995150	9790	9790	9790	9790	0
337	20240704	154300	972995150	9790	9790	9790	9790	0
338	20240704	154200	972995150	9790	9790	9790	9790	0
339	20240704	154100	972995150	9790	9790	9790	9790	0
340	20240704	154000	972995150	9790	9790	9790	9790	0
341	20240704	153900	972995150	9790	9790	9790	9790	0
342	20240704	153800	972995150	9790	9790	9790	9790	0
343	20240704	153700	972995150	9790	9790	9790	9790	0
344	20240704	153600	972995150	9790	9790	9790	9790	0
345	20240704	153500	972995150	9790	9790	9790	9790	0
346	20240704	153400	972995150	9790	9790	9790	9790	0
347	20240704	153300	972995150	9790	9790	9790	9790	0
348	20240704	153200	972995150	9790	9790	9790	9790	0
349	20240704	153100	972995150	9790	9790	9790	9790	0
350	20240704	153000	972995150	9790	9790	9790	9790	4155
351	20240704	152900	932317700	9790	9790	9790	9790	0
352	20240704	152800	932317700	9790	9790	9790	9790	0
353	20240704	152700	932317700	9790	9790	9790	9790	0
354	20240704	152600	932317700	9790	9790	9790	9790	0
355	20240704	152500	932317700	9790	9790	9790	9790	0
356	20240704	152400	932317700	9790	9790	9790	9790	0
357	20240704	152300	932317700	9790	9790	9790	9790	0
358	20240704	152200	932317700	9790	9790	9790	9790	0
359	20240704	152100	932317700	9790	9790	9790	9790	0
360	20240704	152000	932317700	9790	9790	9790	9790	0
361	20240704	151900	932317700	9790	9800	9800	9790	13000
362	20240704	151800	805038600	9830	9830	9830	9830	0
363	20240704	151700	805038600	9830	9830	9830	9830	17
364	20240704	151600	804871490	9830	9790	9830	9790	4183
365	20240704	151500	763872520	9790	9790	9790	9790	209
366	20240704	151400	761826410	9790	9790	9790	9790	0
367	20240704	151300	761826410	9790	9730	9790	9730	3
368	20240704	151200	761797160	9730	9730	9730	9730	0
369	20240704	151100	761797160	9730	9730	9730	9730	0
370	20240704	151000	761797160	9730	9740	9740	9730	100
371	20240704	150900	760824120	9750	9750	9750	9750	636
372	20240704	150800	754623120	9790	9790	9790	9790	364
373	20240704	150700	751059560	9800	9800	9800	9800	0
374	20240704	150600	751059560	9800	9800	9800	9800	0
375	20240704	150500	751059560	9800	9800	9800	9800	0
376	20240704	150400	751059560	9800	9800	9800	9800	10
377	20240704	150300	750961560	9800	9800	9800	9800	0
378	20240704	150200	750961560	9800	9800	9800	9750	110
379	20240704	150100	749884060	9800	9800	9800	9800	0
380	20240704	150000	749884060	9800	9800	9800	9800	0
381	20240704	145900	749884060	9800	9800	9800	9800	100
382	20240704	145800	748904060	9790	9790	9790	9790	0
383	20240704	145700	748904060	9790	9790	9790	9790	6
384	20240704	145600	748845320	9800	9800	9800	9800	0
385	20240704	145500	748845320	9800	9800	9800	9800	0
386	20240704	145400	748845320	9800	9790	9800	9790	750
387	20240704	145300	741502320	9790	9790	9790	9790	500
388	20240704	145200	736607320	9790	9790	9790	9790	0
389	20240704	145100	736607320	9790	9790	9790	9790	0
390	20240704	145000	736607320	9790	9790	9790	9790	0
391	20240704	144900	736607320	9790	9790	9790	9790	0
392	20240704	144800	736607320	9790	9790	9790	9790	0
393	20240704	144700	736607320	9790	9790	9790	9790	0
394	20240704	144600	736607320	9790	9790	9790	9790	0
395	20240704	144500	736607320	9790	9790	9790	9790	100
396	20240704	144400	735628320	9780	9780	9780	9780	0
397	20240704	144300	735628320	9780	9780	9780	9780	50
398	20240704	144200	735139320	9780	9780	9780	9780	0
399	20240704	144100	735139320	9780	9780	9780	9780	0
400	20240704	144000	735139320	9780	9780	9780	9780	0
401	20240704	143900	735139320	9780	9780	9780	9780	0
402	20240704	143800	735139320	9780	9780	9780	9780	0
403	20240704	143700	735139320	9780	9780	9780	9780	0
404	20240704	143600	735139320	9780	9780	9780	9780	0
405	20240704	143500	735139320	9780	9780	9780	9780	0
406	20240704	143400	735139320	9780	9790	9790	9780	2
407	20240704	143300	735119750	9800	9790	9800	9790	350
408	20240704	143200	731693040	9790	9790	9790	9790	806
409	20240704	143100	723802300	9790	9790	9790	9790	217
410	20240704	143000	721677870	9790	9790	9790	9790	0
411	20240704	142900	721677870	9790	9790	9790	9790	0
412	20240704	142800	721677870	9790	9790	9790	9790	1
413	20240704	142700	721668080	9790	9790	9790	9790	0
414	20240704	142600	721668080	9790	9790	9790	9790	0
415	20240704	142500	721668080	9790	9760	9790	9760	1600
416	20240704	142400	706039550	9760	9710	9760	9670	2985
417	20240704	142300	677123750	9790	9790	9790	9790	0
418	20240704	142200	677123750	9790	9760	9790	9760	1511
419	20240704	142100	662341210	9760	9750	9760	9750	100
420	20240704	142000	661365230	9750	9750	9750	9750	0
421	20240704	141900	661365230	9750	9750	9750	9750	0
422	20240704	141800	661365230	9750	9750	9750	9750	0
423	20240704	141700	661365230	9750	9750	9750	9750	0
424	20240704	141600	661365230	9750	9750	9750	9750	0
425	20240704	141500	661365230	9750	9750	9750	9750	0
426	20240704	141400	661365230	9750	9700	9750	9700	358
427	20240704	141300	657883630	9750	9750	9750	9750	10
428	20240704	141200	657786130	9750	9750	9750	9750	0
429	20240704	141100	657786130	9750	9750	9750	9750	40
430	20240704	141000	657396130	9770	9770	9770	9770	0
431	20240704	140900	657396130	9770	9770	9770	9770	0
432	20240704	140800	657396130	9770	9770	9770	9770	0
433	20240704	140700	657396130	9770	9770	9770	9770	0
434	20240704	140600	657396130	9770	9700	9770	9700	1001
435	20240704	140500	647686360	9770	9770	9770	9770	0
436	20240704	140400	647686360	9770	9770	9770	9770	0
437	20240704	140300	647686360	9770	9770	9770	9770	0
438	20240704	140200	647686360	9770	9770	9770	9770	0
439	20240704	140100	647686360	9770	9770	9770	9770	0
440	20240704	140000	647686360	9770	9690	9770	9670	2655
441	20240704	135900	622007420	9680	9680	9680	9680	0
442	20240704	135800	622007420	9680	9680	9680	9680	0
443	20240704	135700	622007420	9680	9680	9680	9680	0
444	20240704	135600	622007420	9680	9680	9680	9680	0
445	20240704	135500	622007420	9680	9690	9690	9680	100
446	20240704	135400	621039320	9680	9700	9700	9680	2005
447	20240704	135300	601615530	9700	9700	9700	9700	0
448	20240704	135200	601615530	9700	9700	9700	9700	0
449	20240704	135100	601615530	9700	9710	9710	9700	999
450	20240704	135000	591924430	9790	9790	9790	9790	0
451	20240704	134900	591924430	9790	9790	9790	9790	0
452	20240704	134800	591924430	9790	9710	9790	9710	12
453	20240704	134700	591807400	9790	9790	9790	9790	0
454	20240704	134600	591807400	9790	9790	9790	9790	0
455	20240704	134500	591807400	9790	9790	9790	9790	0
456	20240704	134400	591807400	9790	9790	9790	9790	0
457	20240704	134300	591807400	9790	9790	9790	9790	0
458	20240704	134200	591807400	9790	9790	9790	9790	0
459	20240704	134100	591807400	9790	9790	9790	9790	0
460	20240704	134000	591807400	9790	9790	9790	9790	0
461	20240704	133900	591807400	9790	9790	9790	9790	0
462	20240704	133800	591807400	9790	9760	9790	9760	900
463	20240704	133700	583007470	9700	9700	9700	9700	0
464	20240704	133600	583007470	9700	9700	9700	9700	100
465	20240704	133500	582037470	9690	9690	9690	9690	0
466	20240704	133400	582037470	9690	9720	9720	9690	400
467	20240704	133300	578156690	9720	9730	9730	9720	51
468	20240704	133200	577660950	9800	9800	9800	9800	0
469	20240704	133100	577660950	9800	9800	9800	9800	0
470	20240704	133000	577660950	9800	9800	9800	9800	0
471	20240704	132900	577660950	9800	9800	9800	9800	0
472	20240704	132800	577660950	9800	9730	9800	9730	13
473	20240704	132700	577534390	9780	9770	9780	9770	300
474	20240704	132600	574600400	9780	9750	9780	9750	519
475	20240704	132500	569531600	9750	9760	9760	9750	100
476	20240704	132400	568556590	9770	9770	9770	9770	0
477	20240704	132300	568556590	9770	9770	9770	9770	0
478	20240704	132200	568556590	9770	9800	9800	9770	3
479	20240704	132100	568527240	9790	9800	9800	9790	2
480	20240704	132000	568507650	9760	9760	9760	9760	0
481	20240704	131900	568507650	9760	9760	9760	9760	15
482	20240704	131800	568361250	9730	9730	9730	9730	0
483	20240704	131700	568361250	9730	9730	9730	9730	0
484	20240704	131600	568361250	9730	9730	9730	9730	0
485	20240704	131500	568361250	9730	9730	9730	9730	0
486	20240704	131400	568361250	9730	9730	9730	9730	0
487	20240704	131300	568361250	9730	9750	9750	9730	50
488	20240704	131200	567874720	9830	9830	9830	9830	0
489	20240704	131100	567874720	9830	9830	9830	9830	1
490	20240704	131000	567864890	9770	9770	9770	9770	0
491	20240704	130900	567864890	9770	9770	9770	9770	0
492	20240704	130800	567864890	9770	9770	9770	9770	2
493	20240704	130700	567845350	9840	9840	9840	9840	0
494	20240704	130600	567845350	9840	9840	9840	9840	0
495	20240704	130500	567845350	9840	9840	9840	9840	0
496	20240704	130400	567845350	9840	9840	9840	9840	0
497	20240704	130300	567845350	9840	9840	9840	9840	0
498	20240704	130200	567845350	9840	9840	9840	9840	0
499	20240704	130100	567845350	9840	9840	9840	9840	0
500	20240704	130000	567845350	9840	9840	9840	9840	0
501	20240704	125900	567845350	9840	9840	9840	9840	0
502	20240704	125800	567845350	9840	9840	9840	9840	0
503	20240704	125700	567845350	9840	9750	9840	9750	463
504	20240704	125600	563294650	9840	9830	9840	9830	125
505	20240704	125500	562065660	9850	9850	9850	9850	0
506	20240704	125400	562065660	9850	9820	9850	9820	993
507	20240704	125300	552297050	9820	9820	9820	9820	1
508	20240704	125200	552287230	9700	9750	9750	9700	250
509	20240704	125100	549853990	9830	9820	9830	9820	167
510	20240704	125000	548212680	9830	9830	9830	9830	0
511	20240704	124900	548212680	9830	9820	9830	9820	100
512	20240704	124800	547230180	9760	9760	9760	9760	0
513	20240704	124700	547230180	9760	9760	9760	9760	0
514	20240704	124600	547230180	9760	9760	9760	9760	0
515	20240704	124500	547230180	9760	9760	9760	9760	1
516	20240704	124400	547220420	9760	9760	9760	9760	0
517	20240704	124300	547220420	9760	9760	9760	9760	0
518	20240704	124200	547220420	9760	9760	9760	9760	0
519	20240704	124100	547220420	9760	9760	9760	9760	1
520	20240704	124000	547210660	9830	9830	9830	9830	0
521	20240704	123900	547210660	9830	9830	9830	9830	0
522	20240704	123800	547210660	9830	9830	9830	9830	0
523	20240704	123700	547210660	9830	9830	9830	9830	0
524	20240704	123600	547210660	9830	9830	9830	9830	0
525	20240704	123500	547210660	9830	9830	9830	9830	0
526	20240704	123400	547210660	9830	9830	9830	9830	0
527	20240704	123300	547210660	9830	9830	9830	9830	0
528	20240704	123200	547210660	9830	9830	9830	9830	0
529	20240704	123100	547210660	9830	9830	9830	9830	0
530	20240704	123000	547210660	9830	9830	9830	9830	0
531	20240704	122900	547210660	9830	9830	9830	9830	0
532	20240704	122800	547210660	9830	9830	9830	9830	0
533	20240704	122700	547210660	9830	9830	9830	9830	0
534	20240704	122600	547210660	9830	9830	9830	9830	0
535	20240704	122500	547210660	9830	9830	9830	9830	0
536	20240704	122400	547210660	9830	9780	9830	9780	2164
537	20240704	122300	526039240	9780	9780	9780	9780	443
538	20240704	122200	521706700	9760	9780	9780	9760	177
539	20240704	122100	519978040	9840	9840	9840	9840	0
540	20240704	122000	519978040	9840	9840	9840	9840	0
541	20240704	121900	519978040	9840	9840	9840	9840	0
542	20240704	121800	519978040	9840	9840	9840	9840	0
543	20240704	121700	519978040	9840	9840	9840	9840	0
544	20240704	121600	519978040	9840	9830	9840	9830	465
545	20240704	121500	515403060	9830	9830	9830	9830	0
546	20240704	121400	515403060	9830	9830	9830	9830	0
547	20240704	121300	515403060	9830	9830	9830	9830	0
548	20240704	121200	515403060	9830	9830	9830	9830	50
549	20240704	121100	514911560	9830	9830	9830	9830	50
550	20240704	121000	514420060	9830	9810	9830	9810	1800
551	20240704	120900	496739890	9810	9810	9810	9810	0
552	20240704	120800	496739890	9810	9760	9810	9730	721
553	20240704	120700	489707380	9810	9810	9810	9810	0
554	20240704	120600	489707380	9810	9810	9810	9810	0
555	20240704	120500	489707380	9810	9810	9810	9810	1
556	20240704	120400	489697570	9830	9830	9830	9830	0
557	20240704	120300	489697570	9830	9830	9830	9830	0
558	20240704	120200	489697570	9830	9830	9830	9830	0
559	20240704	120100	489697570	9830	9830	9830	9830	0
560	20240704	120000	489697570	9830	9830	9830	9830	0
561	20240704	115900	489697570	9830	9830	9830	9830	0
562	20240704	115800	489697570	9830	9830	9830	9830	0
563	20240704	115700	489697570	9830	9830	9830	9830	0
564	20240704	115600	489697570	9830	9830	9830	9830	0
565	20240704	115500	489697570	9830	9810	9830	9810	147
566	20240704	115400	488254300	9760	9760	9760	9760	950
567	20240704	115300	478982300	9840	9840	9840	9840	126
568	20240704	115200	477742460	9850	9850	9850	9850	0
569	20240704	115100	477742460	9850	9850	9850	9850	0
570	20240704	115000	477742460	9850	9850	9850	9850	0
571	20240704	114900	477742460	9850	9850	9850	9850	0
572	20240704	114800	477742460	9850	9850	9850	9850	0
573	20240704	114700	477742460	9850	9850	9850	9850	0
574	20240704	114600	477742460	9850	9850	9850	9850	0
575	20240704	114500	477742460	9850	9850	9850	9850	0
576	20240704	114400	477742460	9850	9850	9850	9850	0
577	20240704	114300	477742460	9850	9850	9850	9850	0
578	20240704	114200	477742460	9850	9850	9850	9850	0
579	20240704	114100	477742460	9850	9850	9850	9850	10
580	20240704	114000	477643960	9850	9850	9850	9850	10
581	20240704	113900	477545460	9850	9850	9850	9850	0
582	20240704	113800	477545460	9850	9850	9850	9850	0
583	20240704	113700	477545460	9850	9850	9850	9850	0
584	20240704	113600	477545460	9850	9850	9850	9850	0
585	20240704	113500	477545460	9850	9830	9850	9830	1000
586	20240704	113400	467705280	9800	9800	9810	9800	1825
587	20240704	113300	449808310	9800	9800	9800	9800	0
588	20240704	113200	449808310	9800	9790	9800	9790	94
589	20240704	113100	448887360	9790	9790	9790	9790	30
590	20240704	113000	448593660	9790	9790	9790	9790	0
591	20240704	112900	448593660	9790	9790	9790	9790	600
592	20240704	112800	442719660	9790	9740	9790	9680	951
593	20240704	112700	433498410	9800	9800	9800	9800	1
594	20240704	112600	433488610	9790	9790	9790	9790	3
595	20240704	112500	433459240	9800	9800	9800	9800	0
596	20240704	112400	433459240	9800	9790	9800	9790	81
597	20240704	112300	432666240	9790	9790	9790	9790	0
598	20240704	112200	432666240	9790	9790	9790	9790	0
599	20240704	112100	432666240	9790	9790	9790	9790	0
600	20240704	112000	432666240	9790	9790	9790	9790	0
601	20240704	111900	432666240	9790	9790	9790	9790	0
602	20240704	111800	432666240	9790	9790	9790	9790	0
603	20240704	111700	432666240	9790	9790	9790	9790	0
604	20240704	111600	432666240	9790	9750	9790	9750	857
605	20240704	111500	424281900	9750	9750	9750	9750	2
606	20240704	111400	424262400	9700	9700	9700	9700	26
607	20240704	111300	424010200	9700	9700	9700	9700	0
608	20240704	111200	424010200	9700	9750	9750	9700	1104
609	20240704	111100	413296200	9750	9750	9750	9750	0
610	20240704	111000	413296200	9750	9750	9750	9750	6
611	20240704	110900	413237700	9780	9780	9780	9780	0
612	20240704	110800	413237700	9780	9780	9780	9780	0
613	20240704	110700	413237700	9780	9750	9780	9750	142
614	20240704	110600	411853170	9750	9750	9750	9750	48
615	20240704	110500	411385170	9690	9690	9690	9690	2000
616	20240704	110400	392005170	9690	9750	9750	9690	3008
617	20240704	110300	362857170	9750	9750	9750	9750	0
618	20240704	110200	362857170	9750	9750	9750	9750	0
619	20240704	110100	362857170	9750	9700	9750	9700	739
620	20240704	110000	355688820	9680	9710	9710	9680	1389
621	20240704	105900	342212960	9700	9700	9700	9700	0
622	20240704	105800	342212960	9700	9700	9700	9700	152
623	20240704	105700	340738560	9770	9770	9770	9770	0
624	20240704	105600	340738560	9770	9770	9770	9770	1
625	20240704	105500	340728790	9700	9700	9700	9700	0
626	20240704	105400	340728790	9700	9700	9700	9700	1300
627	20240704	105300	328118790	9780	9760	9780	9680	2502
628	20240704	105200	303849070	9870	9870	9870	9870	0
629	20240704	105100	303849070	9870	9850	9870	9760	601
630	20240704	105000	297922590	9760	9870	9870	9760	101
631	20240704	104900	296925830	9870	9870	9870	9870	1
632	20240704	104800	296915960	9860	9860	9860	9860	1000
633	20240704	104700	287055960	9860	9720	9860	9720	368
634	20240704	104600	283445340	9820	9750	9820	9720	714
635	20240704	104500	276451640	9820	9820	9820	9820	0
636	20240704	104400	276451640	9820	9820	9820	9820	1
637	20240704	104300	276441820	9750	9750	9820	9750	54
638	20240704	104200	275915090	9750	9750	9750	9750	1
639	20240704	104100	275905340	9750	9750	9750	9750	1
640	20240704	104000	275895590	9750	9750	9750	9750	1
641	20240704	103900	275885840	9740	9740	9740	9740	0
642	20240704	103800	275885840	9740	9740	9740	9740	13
643	20240704	103700	275759220	9830	9830	9830	9830	0
644	20240704	103600	275759220	9830	9830	9830	9830	0
645	20240704	103500	275759220	9830	9830	9830	9830	0
646	20240704	103400	275759220	9830	9830	9830	9830	0
647	20240704	103300	275759220	9830	9830	9830	9830	0
648	20240704	103200	275759220	9830	9830	9830	9830	0
649	20240704	103100	275759220	9830	9830	9830	9830	0
650	20240704	103000	275759220	9830	9830	9830	9830	0
651	20240704	102900	275759220	9830	9840	9840	9830	5
652	20240704	102800	275710030	9870	9870	9870	9870	0
653	20240704	102700	275710030	9870	9860	9870	9860	20
654	20240704	102600	275512710	9870	9700	9870	9700	305
655	20240704	102500	272509440	9680	9680	9680	9680	0
656	20240704	102400	272509440	9680	9730	9730	9680	100
657	20240704	102300	271538690	9860	9850	9860	9850	200
658	20240704	102200	269566960	9860	9860	9860	9860	0
659	20240704	102100	269566960	9860	9860	9860	9860	0
660	20240704	102000	269566960	9860	9830	9860	9830	401
661	20240704	101900	265617660	9810	9810	9810	9810	204
662	20240704	101800	263616420	9810	9770	9810	9770	700
663	20240704	101700	256758650	9770	9770	9770	9770	200
664	20240704	101600	254804650	9770	9720	9770	9720	431
665	20240704	101500	250603830	9720	9720	9720	9720	127
666	20240704	101400	249369390	9710	9710	9710	9710	108
667	20240704	101300	248320710	9710	9690	9710	9690	807
668	20240704	101200	240493270	9690	9620	9690	9620	301
669	20240704	101100	237579220	9640	9640	9640	9640	500
670	20240704	101000	232759220	9640	9580	9640	9570	89
671	20240704	100900	231907360	9670	9660	9670	9560	509
672	20240704	100800	226987870	9660	9650	9660	9650	300
673	20240704	100700	224090940	9660	9660	9660	9660	0
674	20240704	100600	224090940	9660	9660	9660	9660	0
675	20240704	100500	224090940	9660	9660	9660	9660	0
676	20240704	100400	224090940	9660	9660	9660	9660	0
677	20240704	100300	224090940	9660	9660	9660	9660	0
678	20240704	100200	224090940	9660	9660	9660	9660	0
679	20240704	100100	224090940	9660	9660	9660	9660	0
680	20240704	100000	224090940	9660	9660	9660	9660	0
681	20240704	095900	224090940	9660	9660	9660	9660	2
682	20240704	095800	224071620	9660	9630	9660	9630	301
683	20240704	095700	221168750	9630	9630	9630	9630	0
684	20240704	095600	221168750	9630	9630	9630	9630	0
685	20240704	095500	221168750	9630	9630	9630	9630	0
686	20240704	095400	221168750	9630	9590	9630	9590	2
687	20240704	095300	221149530	9600	9600	9600	9600	4
688	20240704	095200	221111130	9660	9660	9660	9660	0
689	20240704	095100	221111130	9660	9660	9660	9660	0
690	20240704	095000	221111130	9660	9660	9660	9660	0
691	20240704	094900	221111130	9660	9650	9660	9650	50
692	20240704	094800	220628170	9680	9670	9680	9660	30
693	20240704	094700	220338080	9680	9680	9680	9680	2
694	20240704	094600	220318720	9670	9610	9680	9610	441
695	20240704	094500	216066590	9530	9580	9590	9530	305
696	20240704	094400	213143150	9580	9570	9580	9570	1001
697	20240704	094300	203557150	9540	9530	9540	9500	2060
698	20240704	094200	183977110	9530	9530	9530	9530	1000
699	20240704	094100	174447110	9530	9590	9700	9530	2496
700	20240704	094000	150476240	9540	9560	9560	9500	3062
701	20240704	093900	121324280	9660	9590	9660	9590	500
702	20240704	093800	116517530	9530	9530	9530	9530	0
703	20240704	093700	116517530	9530	9530	9530	9530	0
704	20240704	093600	116517530	9530	9530	9530	9530	509
705	20240704	093500	111666760	9590	9590	9590	9590	0
706	20240704	093400	111666760	9590	9590	9590	9590	1
707	20240704	093300	111657170	9530	9560	9560	9530	430
708	20240704	093200	107553000	9560	9580	9580	9560	102
709	20240704	093100	106577840	9560	9560	9560	9560	0
710	20240704	093000	106577840	9560	9560	9560	9560	4
711	20240704	092900	106539600	9560	9560	9560	9560	29
712	20240704	092800	106262360	9510	9600	9600	9500	1520
713	20240704	092700	91769470	9600	9630	9630	9590	1050
714	20240704	092600	81685410	9670	9590	9670	9590	24
715	20240704	092500	81454890	9490	9540	9540	9490	285
716	20240704	092400	78739090	9530	9530	9530	9530	500
717	20240704	092300	73974090	9530	9530	9530	9530	0
718	20240704	092200	73974090	9530	9540	9540	9530	482
719	20240704	092100	69378610	9560	9590	9590	9560	466
720	20240704	092000	64923600	9680	9670	9680	9670	38
721	20240704	091900	64556130	9710	9710	9710	9710	0
722	20240704	091800	64556130	9710	9710	9710	9710	0
723	20240704	091700	64556130	9710	9670	9710	9670	102
724	20240704	091600	63567150	9640	9520	9640	9510	542
725	20240704	091500	58366360	9520	9530	9530	9520	3
726	20240704	091400	58337780	9540	9580	9580	9540	103
727	20240704	091300	57355120	9560	9620	9620	9560	524
728	20240704	091200	52315480	9620	9620	9620	9620	1
729	20240704	091100	52305860	9570	9570	9570	9570	14
730	20240704	091000	52171880	9640	9640	9640	9640	0
731	20240704	090900	52171880	9640	9640	9640	9600	4
732	20240704	090800	52133360	9630	9490	9640	9490	513
733	20240704	090700	47253190	9490	9480	9490	9480	86
734	20240704	090600	46437900	9350	9540	9540	9310	1789
735	20240704	090500	29540010	9530	9530	9540	9530	546
736	20240704	090400	24335030	9630	9560	9640	9530	195
737	20240704	090300	22464790	9640	9640	9640	9640	0
738	20240704	090200	22464790	9640	9640	9640	9640	0
739	20240704	090100	22464790	9640	9640	9640	9640	0
740	20240704	090000	22464790	9640	9640	9640	9590	2331