KissMeData/105840/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	201800	1691786000	8690	8690	8690	8690	7413
3	20240703	201700	1691786000	8690	8690	8690	8690	0
4	20240703	201600	1691786000	8690	8690	8690	8690	0
5	20240703	201500	1691786000	8690	8690	8690	8690	0
6	20240703	201400	1691786000	8690	8690	8690	8690	0
7	20240703	201300	1691786000	8690	8690	8690	8690	0
8	20240703	201200	1691786000	8690	8690	8690	8690	0
9	20240703	201100	1691786000	8690	8690	8690	8690	0
10	20240703	201000	1691786000	8690	8690	8690	8690	0
11	20240703	200900	1691786000	8690	8690	8690	8690	0
12	20240703	200800	1691786000	8690	8690	8690	8690	0
13	20240703	200700	1691786000	8690	8690	8690	8690	0
14	20240703	200600	1691786000	8690	8690	8690	8690	0
15	20240703	200500	1691786000	8690	8690	8690	8690	0
16	20240703	200400	1691786000	8690	8690	8690	8690	0
17	20240703	200300	1691786000	8690	8690	8690	8690	0
18	20240703	200200	1691786000	8690	8690	8690	8690	0
19	20240703	200100	1691786000	8690	8690	8690	8690	0
20	20240703	200000	1691786000	8690	8690	8690	8690	0
21	20240703	195900	1691786000	8690	8690	8690	8690	0
22	20240703	195800	1691786000	8690	8690	8690	8690	0
23	20240703	195700	1691786000	8690	8690	8690	8690	0
24	20240703	195600	1691786000	8690	8690	8690	8690	0
25	20240703	195500	1691786000	8690	8690	8690	8690	0
26	20240703	195400	1691786000	8690	8690	8690	8690	0
27	20240703	195300	1691786000	8690	8690	8690	8690	0
28	20240703	195200	1691786000	8690	8690	8690	8690	0
29	20240703	195100	1691786000	8690	8690	8690	8690	0
30	20240703	195000	1691786000	8690	8690	8690	8690	0
31	20240703	194900	1691786000	8690	8690	8690	8690	0
32	20240703	194800	1691786000	8690	8690	8690	8690	7413
33	20240703	194700	1691786000	8690	8690	8690	8690	0
34	20240703	194600	1691786000	8690	8690	8690	8690	0
35	20240703	194500	1691786000	8690	8690	8690	8690	0
36	20240703	194400	1691786000	8690	8690	8690	8690	0
37	20240703	194300	1691786000	8690	8690	8690	8690	0
38	20240703	194200	1691786000	8690	8690	8690	8690	0
39	20240703	194100	1691786000	8690	8690	8690	8690	0
40	20240703	194000	1691786000	8690	8690	8690	8690	0
41	20240703	193900	1691786000	8690	8690	8690	8690	0
42	20240703	193800	1691786000	8690	8690	8690	8690	0
43	20240703	193700	1691786000	8690	8690	8690	8690	0
44	20240703	193600	1691786000	8690	8690	8690	8690	0
45	20240703	193500	1691786000	8690	8690	8690	8690	0
46	20240703	193400	1691786000	8690	8690	8690	8690	0
47	20240703	193300	1691786000	8690	8690	8690	8690	0
48	20240703	193200	1691786000	8690	8690	8690	8690	0
49	20240703	193100	1691786000	8690	8690	8690	8690	0
50	20240703	193000	1691786000	8690	8690	8690	8690	0
51	20240703	192900	1691786000	8690	8690	8690	8690	0
52	20240703	192800	1691786000	8690	8690	8690	8690	0
53	20240703	192700	1691786000	8690	8690	8690	8690	0
54	20240703	192600	1691786000	8690	8690	8690	8690	0
55	20240703	192500	1691786000	8690	8690	8690	8690	0
56	20240703	192400	1691786000	8690	8690	8690	8690	0
57	20240703	192300	1691786000	8690	8690	8690	8690	0
58	20240703	192200	1691786000	8690	8690	8690	8690	0
59	20240703	192100	1691786000	8690	8690	8690	8690	0
60	20240703	192000	1691786000	8690	8690	8690	8690	0
61	20240703	191900	1691786000	8690	8690	8690	8690	0
62	20240703	191800	1691786000	8690	8690	8690	8690	7413
63	20240703	191700	1691786000	8690	8690	8690	8690	0
64	20240703	191600	1691786000	8690	8690	8690	8690	0
65	20240703	191500	1691786000	8690	8690	8690	8690	0
66	20240703	191400	1691786000	8690	8690	8690	8690	0
67	20240703	191300	1691786000	8690	8690	8690	8690	0
68	20240703	191200	1691786000	8690	8690	8690	8690	0
69	20240703	191100	1691786000	8690	8690	8690	8690	0
70	20240703	191000	1691786000	8690	8690	8690	8690	0
71	20240703	190900	1691786000	8690	8690	8690	8690	0
72	20240703	190800	1691786000	8690	8690	8690	8690	0
73	20240703	190700	1691786000	8690	8690	8690	8690	0
74	20240703	190600	1691786000	8690	8690	8690	8690	0
75	20240703	190500	1691786000	8690	8690	8690	8690	0
76	20240703	190400	1691786000	8690	8690	8690	8690	0
77	20240703	190300	1691786000	8690	8690	8690	8690	0
78	20240703	190200	1691786000	8690	8690	8690	8690	0
79	20240703	190100	1691786000	8690	8690	8690	8690	0
80	20240703	190000	1691786000	8690	8690	8690	8690	0
81	20240703	185900	1691786000	8690	8690	8690	8690	0
82	20240703	185800	1691786000	8690	8690	8690	8690	0
83	20240703	185700	1691786000	8690	8690	8690	8690	0
84	20240703	185600	1691786000	8690	8690	8690	8690	0
85	20240703	185500	1691786000	8690	8690	8690	8690	0
86	20240703	185400	1691786000	8690	8690	8690	8690	0
87	20240703	185300	1691786000	8690	8690	8690	8690	0
88	20240703	185200	1691786000	8690	8690	8690	8690	0
89	20240703	185100	1691786000	8690	8690	8690	8690	0
90	20240703	185000	1691786000	8690	8690	8690	8690	0
91	20240703	184900	1691786000	8690	8690	8690	8690	0
92	20240703	184800	1691786000	8690	8690	8690	8690	7413
93	20240703	184700	1691786000	8690	8690	8690	8690	0
94	20240703	184600	1691786000	8690	8690	8690	8690	0
95	20240703	184500	1691786000	8690	8690	8690	8690	0
96	20240703	184400	1691786000	8690	8690	8690	8690	0
97	20240703	184300	1691786000	8690	8690	8690	8690	0
98	20240703	184200	1691786000	8690	8690	8690	8690	0
99	20240703	184100	1691786000	8690	8690	8690	8690	0
100	20240703	184000	1691786000	8690	8690	8690	8690	0
101	20240703	183900	1691786000	8690	8690	8690	8690	0
102	20240703	183800	1691786000	8690	8690	8690	8690	0
103	20240703	183700	1691786000	8690	8690	8690	8690	0
104	20240703	183600	1691786000	8690	8690	8690	8690	0
105	20240703	183500	1691786000	8690	8690	8690	8690	0
106	20240703	183400	1691786000	8690	8690	8690	8690	0
107	20240703	183300	1691786000	8690	8690	8690	8690	0
108	20240703	183200	1691786000	8690	8690	8690	8690	0
109	20240703	183100	1691786000	8690	8690	8690	8690	0
110	20240703	183000	1691786000	8690	8690	8690	8690	0
111	20240703	182900	1691786000	8690	8690	8690	8690	0
112	20240703	182800	1691786000	8690	8690	8690	8690	0
113	20240703	182700	1691786000	8690	8690	8690	8690	0
114	20240703	182600	1691786000	8690	8690	8690	8690	0
115	20240703	182500	1691786000	8690	8690	8690	8690	0
116	20240703	182400	1691786000	8690	8690	8690	8690	0
117	20240703	182300	1691786000	8690	8690	8690	8690	0
118	20240703	182200	1691786000	8690	8690	8690	8690	0
119	20240703	182100	1691786000	8690	8690	8690	8690	0
120	20240703	182000	1691786000	8690	8690	8690	8690	0
121	20240703	181900	1691786000	8690	8690	8690	8690	0
122	20240703	181800	1691786000	8690	8690	8690	8690	7413
123	20240703	181700	1691786000	8690	8690	8690	8690	0
124	20240703	181600	1691786000	8690	8690	8690	8690	0
125	20240703	181500	1691786000	8690	8690	8690	8690	0
126	20240703	181400	1691786000	8690	8690	8690	8690	0
127	20240703	181300	1691786000	8690	8690	8690	8690	0
128	20240703	181200	1691786000	8690	8690	8690	8690	0
129	20240703	181100	1691786000	8690	8690	8690	8690	0
130	20240703	181000	1691786000	8690	8690	8690	8690	0
131	20240703	180900	1691786000	8690	8690	8690	8690	0
132	20240703	180800	1691786000	8690	8690	8690	8690	0
133	20240703	180700	1691786000	8690	8690	8690	8690	0
134	20240703	180600	1691786000	8690	8690	8690	8690	0
135	20240703	180500	1691786000	8690	8690	8690	8690	0
136	20240703	180400	1691786000	8690	8690	8690	8690	0
137	20240703	180300	1691786000	8690	8690	8690	8690	0
138	20240703	180200	1691786000	8690	8690	8690	8690	0
139	20240703	180100	1691786000	8690	8690	8690	8690	0
140	20240703	180000	1691786000	8690	8690	8690	8690	0
141	20240703	175900	1691786000	8690	8690	8690	8690	0
142	20240703	175800	1691786000	8690	8690	8690	8690	0
143	20240703	175700	1691786000	8690	8690	8690	8690	0
144	20240703	175600	1691786000	8690	8690	8690	8690	0
145	20240703	175500	1691786000	8690	8690	8690	8690	0
146	20240703	175400	1691786000	8690	8690	8690	8690	0
147	20240703	175300	1691786000	8690	8690	8690	8690	0
148	20240703	175200	1691786000	8690	8690	8690	8690	0
149	20240703	175100	1691786000	8690	8690	8690	8690	0
150	20240703	175000	1691786000	8690	8690	8690	8690	0
151	20240703	174900	1691786000	8690	8690	8690	8690	0
152	20240703	174800	1691786000	8690	8690	8690	8690	7413
153	20240703	174700	1691786000	8690	8690	8690	8690	0
154	20240703	174600	1691786000	8690	8690	8690	8690	0
155	20240703	174500	1691786000	8690	8690	8690	8690	0
156	20240703	174400	1691786000	8690	8690	8690	8690	0
157	20240703	174300	1691786000	8690	8690	8690	8690	0
158	20240703	174200	1691786000	8690	8690	8690	8690	0
159	20240703	174100	1691786000	8690	8690	8690	8690	0
160	20240703	174000	1691786000	8690	8690	8690	8690	0
161	20240703	173900	1691786000	8690	8690	8690	8690	0
162	20240703	173800	1691786000	8690	8690	8690	8690	0
163	20240703	173700	1691786000	8690	8690	8690	8690	0
164	20240703	173600	1691786000	8690	8690	8690	8690	0
165	20240703	173500	1691786000	8690	8690	8690	8690	0
166	20240703	173400	1691786000	8690	8690	8690	8690	0
167	20240703	173300	1691786000	8690	8690	8690	8690	0
168	20240703	173200	1691786000	8690	8690	8690	8690	0
169	20240703	173100	1691786000	8690	8690	8690	8690	0
170	20240703	173000	1691786000	8690	8690	8690	8690	0
171	20240703	172900	1691786000	8690	8690	8690	8690	0
172	20240703	172800	1691786000	8690	8690	8690	8690	0
173	20240703	172700	1691786000	8690	8690	8690	8690	0
174	20240703	172600	1691786000	8690	8690	8690	8690	0
175	20240703	172500	1691786000	8690	8690	8690	8690	0
176	20240703	172400	1691786000	8690	8690	8690	8690	0
177	20240703	172300	1691786000	8690	8690	8690	8690	0
178	20240703	172200	1691786000	8690	8690	8690	8690	0
179	20240703	172100	1691786000	8690	8690	8690	8690	0
180	20240703	172000	1691786000	8690	8690	8690	8690	0
181	20240703	171900	1691786000	8690	8690	8690	8690	0
182	20240703	171800	1691786000	8690	8690	8690	8690	7413
183	20240703	171700	1691786000	8690	8690	8690	8690	0
184	20240703	171600	1691786000	8690	8690	8690	8690	0
185	20240703	171500	1691786000	8690	8690	8690	8690	0
186	20240703	171400	1691786000	8690	8690	8690	8690	0
187	20240703	171300	1691786000	8690	8690	8690	8690	0
188	20240703	171200	1691786000	8690	8690	8690	8690	0
189	20240703	171100	1691786000	8690	8690	8690	8690	0
190	20240703	171000	1691786000	8690	8690	8690	8690	0
191	20240703	170900	1691786000	8690	8690	8690	8690	0
192	20240703	170800	1691786000	8690	8690	8690	8690	0
193	20240703	170700	1691786000	8690	8690	8690	8690	0
194	20240703	170600	1691786000	8690	8690	8690	8690	0
195	20240703	170500	1691786000	8690	8690	8690	8690	0
196	20240703	170400	1691786000	8690	8690	8690	8690	0
197	20240703	170300	1691786000	8690	8690	8690	8690	0
198	20240703	170200	1691786000	8690	8690	8690	8690	0
199	20240703	170100	1691786000	8690	8690	8690	8690	0
200	20240703	170000	1691786000	8690	8690	8690	8690	0
201	20240703	165900	1691786000	8690	8690	8690	8690	0
202	20240703	165800	1691786000	8690	8690	8690	8690	0
203	20240703	165700	1691786000	8690	8690	8690	8690	0
204	20240703	165600	1691786000	8690	8690	8690	8690	0
205	20240703	165500	1691786000	8690	8690	8690	8690	0
206	20240703	165400	1691786000	8690	8690	8690	8690	0
207	20240703	165300	1691786000	8690	8690	8690	8690	0
208	20240703	165200	1691786000	8690	8690	8690	8690	0
209	20240703	165100	1691786000	8690	8690	8690	8690	0
210	20240703	165000	1691786000	8690	8690	8690	8690	0
211	20240703	164900	1691786000	8690	8690	8690	8690	0
212	20240703	164800	1691786000	8690	8690	8690	8690	7413
213	20240703	164700	1691786000	8690	8690	8690	8690	0
214	20240703	164600	1691786000	8690	8690	8690	8690	0
215	20240703	164500	1691786000	8690	8690	8690	8690	0
216	20240703	164400	1691786000	8690	8690	8690	8690	0
217	20240703	164300	1691786000	8690	8690	8690	8690	0
218	20240703	164200	1691786000	8690	8690	8690	8690	0
219	20240703	164100	1691786000	8690	8690	8690	8690	0
220	20240703	164000	1691786000	8690	8690	8690	8690	0
221	20240703	163900	1691786000	8690	8690	8690	8690	0
222	20240703	163800	1691786000	8690	8690	8690	8690	0
223	20240703	163700	1691786000	8690	8690	8690	8690	0
224	20240703	163600	1691786000	8690	8690	8690	8690	0
225	20240703	163500	1691786000	8690	8690	8690	8690	0
226	20240703	163400	1691786000	8690	8690	8690	8690	0
227	20240703	163300	1691786000	8690	8690	8690	8690	0
228	20240703	163200	1691786000	8690	8690	8690	8690	0
229	20240703	163100	1691786000	8690	8690	8690	8690	0
230	20240703	163000	1691786000	8690	8690	8690	8690	0
231	20240703	162900	1691786000	8690	8690	8690	8690	0
232	20240703	162800	1691786000	8690	8690	8690	8690	0
233	20240703	162700	1691786000	8690	8690	8690	8690	0
234	20240703	162600	1691786000	8690	8690	8690	8690	0
235	20240703	162500	1691786000	8690	8690	8690	8690	0
236	20240703	162400	1691786000	8690	8690	8690	8690	0
237	20240703	162300	1691786000	8690	8690	8690	8690	0
238	20240703	162200	1691786000	8690	8690	8690	8690	0
239	20240703	162100	1691786000	8690	8690	8690	8690	0
240	20240703	162000	1691786000	8690	8690	8690	8690	0
241	20240703	161900	1691786000	8690	8690	8690	8690	0
242	20240703	161800	1691786000	8690	8690	8690	8690	7413
243	20240703	161700	1691786000	8690	8690	8690	8690	0
244	20240703	161600	1691786000	8690	8690	8690	8690	0
245	20240703	161500	1691786000	8690	8690	8690	8690	0
246	20240703	161400	1691786000	8690	8690	8690	8690	0
247	20240703	161300	1691786000	8690	8690	8690	8690	0
248	20240703	161200	1691786000	8690	8690	8690	8690	0
249	20240703	161100	1691786000	8690	8690	8690	8690	0
250	20240703	161000	1691786000	8690	8690	8690	8690	0
251	20240703	160900	1691786000	8690	8690	8690	8690	0
252	20240703	160800	1691786000	8690	8690	8690	8690	0
253	20240703	160700	1691786000	8690	8690	8690	8690	0
254	20240703	160600	1691786000	8690	8690	8690	8690	0
255	20240703	160500	1691786000	8690	8690	8690	8690	0
256	20240703	160400	1691786000	8690	8690	8690	8690	0
257	20240703	160300	1691786000	8690	8690	8690	8690	0
258	20240703	160200	1691786000	8690	8690	8690	8690	0
259	20240703	160100	1691786000	8690	8690	8690	8690	0
260	20240703	160000	1691786000	8690	8690	8690	8690	0
261	20240703	155900	1691786000	8690	8690	8690	8690	0
262	20240703	155800	1691786000	8690	8690	8690	8690	0
263	20240703	155700	1691786000	8690	8690	8690	8690	0
264	20240703	155600	1691786000	8690	8690	8690	8690	0
265	20240703	155500	1691786000	8690	8690	8690	8690	0
266	20240703	155400	1691786000	8690	8690	8690	8690	0
267	20240703	155300	1691786000	8690	8690	8690	8690	0
268	20240703	155200	1691786000	8690	8690	8690	8690	0
269	20240703	155100	1691786000	8690	8690	8690	8690	0
270	20240703	155000	1691786000	8690	8690	8690	8690	0
271	20240703	154900	1691786000	8690	8690	8690	8690	0
272	20240703	154800	1691786000	8690	8690	8690	8690	7413
273	20240703	154700	1691786000	8690	8690	8690	8690	0
274	20240703	154600	1691786000	8690	8690	8690	8690	0
275	20240703	154500	1691786000	8690	8690	8690	8690	0
276	20240703	154400	1691786000	8690	8690	8690	8690	0
277	20240703	154300	1691786000	8690	8690	8690	8690	0
278	20240703	154200	1691786000	8690	8690	8690	8690	0
279	20240703	154100	1691786000	8690	8690	8690	8690	0
280	20240703	154000	1691786000	8690	8690	8690	8690	0
281	20240703	153900	1691786000	8690	8690	8690	8690	0
282	20240703	153800	1691786000	8690	8690	8690	8690	0
283	20240703	153700	1691786000	8690	8690	8690	8690	0
284	20240703	153600	1691786000	8690	8690	8690	8690	0
285	20240703	153500	1691786000	8690	8690	8690	8690	0
286	20240703	153400	1691786000	8690	8690	8690	8690	0
287	20240703	153300	1691786000	8690	8690	8690	8690	0
288	20240703	153200	1691786000	8690	8690	8690	8690	0
289	20240703	153100	1691786000	8690	8690	8690	8690	0
290	20240703	153000	1691786000	8690	8690	8690	8690	7413
291	20240703	152900	1627367030	8730	8730	8730	8730	0
292	20240703	152800	1627367030	8730	8730	8730	8730	0
293	20240703	152700	1627367030	8730	8730	8730	8730	0
294	20240703	152600	1627367030	8730	8730	8730	8730	0
295	20240703	152500	1627367030	8730	8730	8730	8730	0
296	20240703	152400	1627367030	8730	8730	8730	8730	0
297	20240703	152300	1627367030	8730	8730	8730	8730	0
298	20240703	152200	1627367030	8730	8730	8730	8730	0
299	20240703	152100	1627367030	8730	8730	8730	8730	0
300	20240703	152000	1627367030	8730	8730	8730	8730	0
301	20240703	151900	1627367030	8730	8750	8760	8730	173
302	20240703	151800	1625852580	8760	8760	8760	8730	804
303	20240703	151700	1618814920	8760	8740	8760	8740	2140
304	20240703	151600	1600086620	8740	8740	8740	8730	1254
305	20240703	151500	1589131020	8740	8720	8740	8710	2600
306	20240703	151400	1566454550	8720	8700	8730	8700	1496
307	20240703	151300	1553421530	8700	8700	8700	8700	0
308	20240703	151200	1553421530	8700	8700	8700	8700	1
309	20240703	151100	1553412830	8670	8670	8670	8670	8
310	20240703	151000	1553343470	8700	8700	8700	8700	1
311	20240703	150900	1553334770	8700	8700	8700	8700	1
312	20240703	150800	1553326070	8700	8700	8700	8700	1745
313	20240703	150700	1538144570	8700	8700	8700	8700	1747
314	20240703	150600	1522945670	8700	8700	8700	8700	0
315	20240703	150500	1522945670	8700	8710	8710	8700	112
316	20240703	150400	1521970170	8700	8700	8700	8700	132
317	20240703	150300	1520821770	8700	8700	8700	8700	1
318	20240703	150200	1520813070	8710	8690	8710	8690	200
319	20240703	150100	1519072650	8670	8670	8670	8670	0
320	20240703	150000	1519072650	8670	8700	8700	8670	88
321	20240703	145900	1518307980	8700	8700	8700	8700	20
322	20240703	145800	1518133980	8700	8690	8700	8650	1373
323	20240703	145700	1506235800	8700	8690	8700	8690	2104
324	20240703	145600	1487932000	8700	8690	8700	8690	356
325	20240703	145500	1484834900	8700	8700	8700	8700	56
326	20240703	145400	1484347700	8700	8700	8700	8700	41
327	20240703	145300	1483991000	8710	8710	8710	8710	9
328	20240703	145200	1483912610	8710	8710	8710	8710	6
329	20240703	145100	1483860350	8710	8710	8710	8710	137
330	20240703	145000	1482667080	8710	8710	8710	8670	166
331	20240703	144900	1481225800	8710	8710	8710	8700	139
332	20240703	144800	1480016200	8700	8690	8700	8690	336
333	20240703	144700	1477094000	8700	8690	8700	8690	667
334	20240703	144600	1471296750	8700	8700	8700	8700	50
335	20240703	144500	1470861750	8700	8700	8700	8700	963
336	20240703	144400	1462483650	8700	8660	8700	8660	1024
337	20240703	144300	1453596300	8650	8670	8670	8650	1220
338	20240703	144200	1443037350	8670	8670	8670	8670	111
339	20240703	144100	1442074980	8670	8670	8670	8670	124
340	20240703	144000	1440999900	8670	8670	8670	8670	7
341	20240703	143900	1440939210	8670	8650	8670	8640	43
342	20240703	143800	1440567400	8650	8650	8650	8650	171
343	20240703	143700	1439088250	8650	8670	8670	8650	2408
344	20240703	143600	1418258970	8670	8670	8670	8660	60
345	20240703	143500	1417739290	8670	8670	8670	8670	3
346	20240703	143400	1417713280	8670	8660	8670	8660	76
347	20240703	143300	1417055100	8660	8660	8660	8660	20
348	20240703	143200	1416881900	8660	8660	8660	8660	6
349	20240703	143100	1416829940	8670	8670	8670	8670	12
350	20240703	143000	1416725900	8650	8670	8670	8650	113
351	20240703	142900	1415748190	8670	8670	8670	8670	4
352	20240703	142800	1415713510	8670	8670	8670	8670	10
353	20240703	142700	1415626810	8670	8670	8670	8660	607
354	20240703	142600	1410364690	8660	8670	8670	8660	30
355	20240703	142500	1410104830	8650	8660	8670	8650	133
356	20240703	142400	1408954220	8660	8660	8660	8660	21
357	20240703	142300	1408772360	8670	8670	8670	8670	12
358	20240703	142200	1408668320	8650	8670	8670	8650	34
359	20240703	142100	1408374140	8650	8670	8670	8650	554
360	20240703	142000	1403578270	8670	8670	8670	8670	31
361	20240703	141900	1403309500	8670	8670	8670	8670	13
362	20240703	141800	1403196790	8690	8690	8690	8690	13
363	20240703	141700	1403083820	8690	8680	8690	8680	123
364	20240703	141600	1402015090	8690	8690	8690	8690	13
365	20240703	141500	1401902120	8690	8690	8690	8690	9
366	20240703	141400	1401823910	8680	8680	8680	8680	10
367	20240703	141300	1401737110	8680	8680	8680	8680	18
368	20240703	141200	1401580870	8680	8680	8680	8680	4
369	20240703	141100	1401546150	8680	8660	8680	8650	1452
370	20240703	141000	1388984710	8680	8670	8680	8650	1391
371	20240703	140900	1376928100	8670	8670	8670	8670	4
372	20240703	140800	1376893420	8660	8670	8670	8660	664
373	20240703	140700	1371143070	8680	8680	8680	8680	13
374	20240703	140600	1371030230	8680	8680	8680	8680	0
375	20240703	140500	1371030230	8680	8680	8680	8680	13
376	20240703	140400	1370917390	8680	8680	8680	8680	247
377	20240703	140300	1368773430	8680	8660	8680	8650	380
378	20240703	140200	1365483180	8680	8680	8680	8680	4
379	20240703	140100	1365448460	8670	8680	8680	8670	19
380	20240703	140000	1365283690	8680	8680	8680	8670	27
381	20240703	135900	1365049390	8680	8670	8680	8670	172
382	20240703	135800	1363557340	8680	8680	8680	8680	18
383	20240703	135700	1363401100	8680	8680	8680	8680	23
384	20240703	135600	1363201460	8680	8690	8690	8680	529
385	20240703	135500	1358609700	8690	8690	8690	8690	1
386	20240703	135400	1358601010	8690	8690	8690	8690	19
387	20240703	135300	1358435900	8690	8690	8690	8690	12
388	20240703	135200	1358331620	8690	8690	8690	8690	2
389	20240703	135100	1358314240	8690	8680	8690	8680	421
390	20240703	135000	1354659880	8680	8680	8680	8680	12
391	20240703	134900	1354555720	8680	8680	8680	8680	4
392	20240703	134800	1354521000	8680	8680	8680	8650	1346
393	20240703	134700	1342865030	8680	8680	8680	8670	110
394	20240703	134600	1341911230	8680	8680	8680	8670	62
395	20240703	134500	1341373570	8670	8680	8680	8670	12
396	20240703	134400	1341269420	8680	8680	8680	8680	110
397	20240703	134300	1340314620	8680	8680	8680	8680	11
398	20240703	134200	1340219140	8680	8680	8680	8680	0
399	20240703	134100	1340219140	8680	8680	8680	8680	12
400	20240703	134000	1340114980	8680	8680	8680	8680	105
401	20240703	133900	1339203580	8680	8680	8680	8680	2
402	20240703	133800	1339186220	8680	8670	8680	8670	115
403	20240703	133700	1338189090	8670	8670	8670	8670	19
404	20240703	133600	1338024360	8670	8680	8680	8660	269
405	20240703	133500	1335693730	8680	8680	8680	8680	4
406	20240703	133400	1335659010	8680	8680	8680	8680	11
407	20240703	133300	1335563530	8680	8680	8680	8680	12
408	20240703	133200	1335459370	8680	8680	8680	8680	19
409	20240703	133100	1335294450	8680	8670	8680	8670	66
410	20240703	133000	1334722120	8670	8680	8680	8670	499
411	20240703	132900	1330395750	8680	8680	8680	8680	2
412	20240703	132800	1330378390	8680	8670	8680	8670	41
413	20240703	132700	1330022900	8650	8670	8670	8650	7
414	20240703	132600	1329962300	8670	8670	8670	8670	117
415	20240703	132500	1328947910	8650	8670	8670	8650	262
416	20240703	132400	1326680850	8670	8660	8670	8660	899
417	20240703	132300	1318895410	8670	8670	8670	8670	12
418	20240703	132200	1318791370	8670	8670	8670	8670	14
419	20240703	132100	1318669990	8670	8670	8670	8670	16
420	20240703	132000	1318531270	8670	8670	8670	8660	2032
421	20240703	131900	1300933830	8660	8670	8670	8660	32
422	20240703	131800	1300656690	8660	8680	8680	8660	490
423	20240703	131700	1296409730	8680	8670	8680	8670	181
424	20240703	131600	1294840420	8670	8680	8680	8670	45
425	20240703	131500	1294450250	8680	8670	8680	8670	323
426	20240703	131400	1291649750	8670	8670	8670	8670	16
427	20240703	131300	1291511030	8670	8660	8670	8660	60
428	20240703	131200	1290991330	8670	8670	8670	8660	933
429	20240703	131100	1282911410	8670	8680	8680	8670	441
430	20240703	131000	1279087720	8680	8680	8680	8680	10
431	20240703	130900	1279000920	8680	8680	8680	8680	4
432	20240703	130800	1278966200	8680	8690	8690	8680	26
433	20240703	130700	1278740420	8690	8690	8690	8690	11
434	20240703	130600	1278644830	8690	8690	8690	8690	2
435	20240703	130500	1278627450	8680	8690	8690	8680	23
436	20240703	130400	1278427650	8690	8690	8690	8690	4
437	20240703	130300	1278392890	8690	8690	8690	8690	2
438	20240703	130200	1278375510	8670	8670	8670	8670	204
439	20240703	130100	1276606830	8670	8660	8670	8660	13
440	20240703	130000	1276494130	8670	8670	8670	8670	32
441	20240703	125900	1276216690	8670	8690	8690	8670	17
442	20240703	125800	1276069260	8690	8690	8690	8690	118
443	20240703	125700	1275043840	8690	8650	8690	8650	95
444	20240703	125600	1274221970	8660	8690	8690	8660	95
445	20240703	125500	1273399110	8690	8680	8690	8680	811
446	20240703	125400	1266359510	8680	8680	8680	8680	363
447	20240703	125300	1263208670	8680	8660	8680	8660	348
448	20240703	125200	1260193820	8660	8650	8660	8650	40
449	20240703	125100	1259847760	8660	8660	8660	8660	16
450	20240703	125000	1259709200	8650	8660	8660	8650	418
451	20240703	124900	1256093450	8650	8660	8660	8650	55
452	20240703	124800	1255617490	8660	8660	8660	8660	13
453	20240703	124700	1255504910	8660	8660	8660	8650	48
454	20240703	124600	1255089570	8660	8660	8660	8660	12
455	20240703	124500	1254985650	8650	8650	8660	8650	1102
456	20240703	124400	1245453240	8640	8650	8650	8640	53
457	20240703	124300	1244995300	8650	8650	8650	8650	4
458	20240703	124200	1244960700	8640	8650	8650	8640	638
459	20240703	124100	1239448210	8640	8660	8660	8640	327
460	20240703	124000	1236621620	8660	8640	8660	8640	89
461	20240703	123900	1235851950	8660	8660	8660	8660	18
462	20240703	123800	1235696070	8660	8660	8660	8650	514
463	20240703	123700	1231249830	8660	8670	8670	8650	328
464	20240703	123600	1228412130	8670	8670	8670	8670	66
465	20240703	123500	1227839910	8670	8660	8670	8650	91
466	20240703	123400	1227052240	8670	8670	8670	8670	14
467	20240703	123300	1226930860	8670	8670	8670	8670	2
468	20240703	123200	1226913520	8670	8680	8680	8670	13
469	20240703	123100	1226800750	8670	8690	8690	8640	91
470	20240703	123000	1226013410	8640	8690	8690	8640	1658
471	20240703	122900	1211687850	8690	8680	8690	8640	3421
472	20240703	122800	1182070500	8680	8670	8680	8670	40
473	20240703	122700	1181723640	8680	8680	8680	8680	54
474	20240703	122600	1181254920	8680	8680	8680	8660	208
475	20240703	122500	1179453410	8680	8680	8680	8660	484
476	20240703	122400	1175260000	8670	8680	8680	8670	4
477	20240703	122300	1175225300	8670	8680	8680	8670	115
478	20240703	122200	1174228170	8680	8680	8680	8680	4
479	20240703	122100	1174193450	8680	8670	8680	8670	46
480	20240703	122000	1173794590	8670	8680	8680	8670	33
481	20240703	121900	1173508240	8680	8680	8680	8680	43
482	20240703	121800	1173135000	8680	8680	8680	8660	47
483	20240703	121700	1172727720	8680	8680	8680	8680	406
484	20240703	121600	1169203640	8680	8680	8690	8680	220
485	20240703	121500	1167293970	8680	8680	8690	8680	82
486	20240703	121400	1166582080	8690	8690	8690	8690	10
487	20240703	121300	1166495180	8700	8700	8700	8680	53
488	20240703	121200	1166034760	8700	8700	8700	8700	6
489	20240703	121100	1165982560	8700	8680	8700	8680	44
490	20240703	121000	1165600440	8700	8680	8700	8680	34
491	20240703	120900	1165305280	8680	8680	8680	8680	11
492	20240703	120800	1165209800	8680	8670	8680	8650	526
493	20240703	120700	1160652060	8650	8650	8670	8650	2161
494	20240703	120600	1141959190	8670	8650	8670	8650	45
495	20240703	120500	1141569820	8670	8670	8670	8670	191
496	20240703	120400	1139913850	8650	8680	8680	8650	4002
497	20240703	120300	1105283680	8670	8680	8680	8670	52
498	20240703	120200	1104832780	8680	8680	8680	8660	508
499	20240703	120100	1100431530	8680	8680	8680	8680	8
500	20240703	120000	1100362090	8690	8690	8690	8690	38
501	20240703	115900	1100031870	8690	8680	8690	8680	740
502	20240703	115800	1093608610	8690	8680	8690	8680	627
503	20240703	115700	1088166080	8680	8690	8690	8680	28
504	20240703	115600	1087922960	8690	8700	8700	8690	27
505	20240703	115500	1087688290	8700	8690	8700	8690	6
506	20240703	115400	1087636110	8700	8700	8700	8690	50
507	20240703	115300	1087201450	8700	8700	8700	8700	0
508	20240703	115200	1087201450	8700	8690	8700	8680	254
509	20240703	115100	1084995010	8700	8730	8730	8700	23
510	20240703	115000	1084794850	8730	8700	8730	8700	7
511	20240703	114900	1084733770	8700	8740	8740	8700	276
512	20240703	114800	1082332490	8690	8710	8710	8690	609
513	20240703	114700	1077039570	8710	8710	8710	8710	15
514	20240703	114600	1076908920	8700	8710	8710	8700	44
515	20240703	114500	1076526020	8710	8710	8710	8710	8
516	20240703	114400	1076456340	8700	8700	8710	8690	1095
517	20240703	114300	1066924800	8700	8700	8700	8700	34
518	20240703	114200	1066629000	8700	8690	8700	8690	45
519	20240703	114100	1066237840	8700	8690	8700	8690	111
520	20240703	114000	1065272210	8690	8690	8690	8680	28
521	20240703	113900	1065029060	8690	8700	8700	8690	20
522	20240703	113800	1064855240	8690	8700	8700	8690	13
523	20240703	113700	1064742170	8700	8690	8700	8690	49
524	20240703	113600	1064316290	8690	8670	8690	8670	1709
525	20240703	113500	1049499080	8670	8670	8670	8670	587
526	20240703	113400	1044409790	8670	8690	8690	8670	650
527	20240703	113300	1038767970	8690	8690	8690	8680	18
528	20240703	113200	1038611600	8680	8690	8690	8680	180
529	20240703	113100	1037047740	8690	8680	8690	8670	1112
530	20240703	113000	1027391960	8680	8700	8700	8680	1600
531	20240703	112900	1013491730	8710	8720	8720	8710	839
532	20240703	112800	1006183420	8740	8740	8740	8740	10
533	20240703	112700	1006096020	8710	8710	8710	8710	34
534	20240703	112600	1005799880	8740	8720	8740	8710	65
535	20240703	112500	1005233500	8710	8740	8740	8710	46
536	20240703	112400	1004832480	8740	8740	8740	8740	5
537	20240703	112300	1004788780	8710	8750	8750	8710	29
538	20240703	112200	1004535070	8710	8710	8710	8710	75
539	20240703	112100	1003881820	8750	8730	8750	8710	611
540	20240703	112000	998556890	8730	8750	8750	8720	57
541	20240703	111900	998059380	8760	8760	8760	8760	0
542	20240703	111800	998059380	8760	8750	8760	8750	95
543	20240703	111700	997228110	8730	8730	8750	8730	117
544	20240703	111600	996205560	8730	8720	8730	8720	56
545	20240703	111500	995717180	8720	8730	8750	8720	28
546	20240703	111400	995472850	8730	8730	8730	8730	16
547	20240703	111300	995333170	8750	8750	8750	8740	182
548	20240703	111200	993742380	8760	8760	8760	8760	4
549	20240703	111100	993707340	8750	8750	8750	8740	170
550	20240703	111000	992220880	8750	8740	8750	8710	444
551	20240703	110900	988341340	8740	8740	8740	8740	2
552	20240703	110800	988323860	8740	8730	8740	8710	167
553	20240703	110700	986866570	8730	8720	8730	8720	533
554	20240703	110600	982218790	8720	8720	8720	8720	4
555	20240703	110500	982183910	8720	8710	8720	8700	837
556	20240703	110400	974890740	8700	8710	8710	8700	560
557	20240703	110300	970018720	8710	8680	8710	8680	78
558	20240703	110200	969341100	8700	8680	8710	8680	1488
559	20240703	110100	956406650	8670	8670	8670	8670	234
560	20240703	110000	954377870	8650	8660	8670	8650	372
561	20240703	105900	951159160	8660	8670	8670	8660	284
562	20240703	105800	948699670	8670	8670	8670	8640	3711
563	20240703	105700	916588790	8660	8680	8680	8660	201
564	20240703	105600	914847180	8670	8670	8680	8670	750
565	20240703	105500	908344660	8680	8670	8690	8670	290
566	20240703	105400	905827430	8680	8670	8680	8670	162
567	20240703	105300	904422770	8680	8690	8690	8670	299
568	20240703	105200	901827290	8700	8680	8700	8680	58
569	20240703	105100	901323690	8700	8670	8700	8670	44
570	20240703	105000	900941910	8700	8670	8700	8670	317
571	20240703	104900	898190820	8700	8710	8710	8670	3029
572	20240703	104800	871928210	8690	8710	8710	8670	326
573	20240703	104700	869089830	8670	8710	8710	8670	917
574	20240703	104600	861134330	8710	8700	8710	8680	1915
575	20240703	104500	844474470	8700	8680	8700	8660	713
576	20240703	104400	838298910	8720	8680	8720	8680	153
577	20240703	104300	836970710	8720	8680	8720	8680	3356
578	20240703	104200	807811310	8690	8670	8690	8650	2894
579	20240703	104100	782747300	8690	8700	8700	8670	527
580	20240703	104000	778174470	8700	8700	8700	8690	10
581	20240703	103900	778087480	8700	8680	8710	8660	1292
582	20240703	103800	766890890	8720	8680	8720	8680	915
583	20240703	103700	758948290	8730	8700	8730	8670	803
584	20240703	103600	751981200	8730	8730	8730	8700	42
585	20240703	103500	751615560	8710	8730	8730	8690	1065
586	20240703	103400	742333140	8690	8730	8730	8680	319
587	20240703	103300	739560860	8730	8730	8730	8680	40
588	20240703	103200	739212360	8730	8730	8730	8730	152
589	20240703	103100	737885400	8670	8690	8730	8660	2227
590	20240703	103000	718554270	8700	8680	8700	8680	367
591	20240703	102900	715368590	8700	8680	8700	8680	41
592	20240703	102800	715012570	8700	8690	8700	8680	124
593	20240703	102700	713933890	8700	8700	8700	8680	340
594	20240703	102600	710980570	8700	8730	8730	8700	211
595	20240703	102500	709143540	8700	8730	8730	8700	273
596	20240703	102400	706768040	8730	8730	8730	8700	84
597	20240703	102300	706036540	8730	8710	8730	8710	406
598	20240703	102200	702500240	8710	8720	8730	8710	97
599	20240703	102100	701655200	8730	8730	8730	8730	6
600	20240703	102000	701602820	8710	8740	8740	8710	120
601	20240703	101900	700557520	8740	8710	8740	8700	374
602	20240703	101800	697293300	8710	8700	8710	8670	372
603	20240703	101700	694062220	8700	8700	8700	8670	372
604	20240703	101600	690827290	8690	8690	8690	8680	176
605	20240703	101500	689298910	8690	8700	8700	8670	516
606	20240703	101400	684820640	8710	8680	8710	8680	15
607	20240703	101300	684690080	8700	8660	8700	8660	624
608	20240703	101200	679285960	8700	8680	8700	8650	2137
609	20240703	101100	660747880	8690	8700	8710	8670	1150
610	20240703	101000	650751240	8700	8710	8720	8700	841
611	20240703	100900	643426080	8720	8750	8750	8720	3538
612	20240703	100800	612571170	8760	8750	8760	8730	239
613	20240703	100700	610483470	8740	8760	8760	8740	47
614	20240703	100600	610072470	8740	8780	8790	8740	7491
615	20240703	100500	544442400	8790	8790	8790	8770	44
616	20240703	100400	544056320	8790	8780	8790	8770	1380
617	20240703	100300	531944870	8790	8800	8800	8780	1140
618	20240703	100200	521924640	8790	8800	8800	8790	95
619	20240703	100100	521089320	8800	8800	8800	8790	16
620	20240703	100000	520948540	8800	8800	8800	8790	116
621	20240703	095900	519928080	8800	8790	8800	8790	102
622	20240703	095800	519031480	8800	8790	8800	8780	314
623	20240703	095700	516271740	8790	8800	8800	8790	26
624	20240703	095600	516043160	8770	8780	8800	8770	755
625	20240703	095500	509421620	8780	8800	8800	8780	986
626	20240703	095400	500764460	8800	8770	8810	8770	1008
627	20240703	095300	491924080	8810	8790	8820	8770	2116
628	20240703	095200	473339030	8830	8820	8830	8780	360
629	20240703	095100	470163890	8820	8790	8820	8760	1463
630	20240703	095000	457312070	8820	8800	8820	8790	111
631	20240703	094900	456336040	8800	8820	8820	8800	87
632	20240703	094800	455570400	8800	8820	8820	8800	1729
633	20240703	094700	440353210	8800	8830	8830	8800	356
634	20240703	094600	437216750	8810	8830	8830	8810	1136
635	20240703	094500	427198310	8830	8860	8860	8830	168
636	20240703	094400	425714720	8860	8840	8860	8830	1467
637	20240703	094300	412756400	8860	8840	8860	8840	37
638	20240703	094200	412429260	8840	8840	8840	8840	173
639	20240703	094100	410899940	8840	8850	8850	8840	55
640	20240703	094000	410413640	8850	8830	8850	8830	237
641	20240703	093900	408318200	8830	8850	8850	8830	1025
642	20240703	093800	399264510	8840	8850	8850	8840	100
643	20240703	093700	398379850	8850	8840	8850	8840	57
644	20240703	093600	397875900	8840	8860	8860	8830	514
645	20240703	093500	393332020	8860	8860	8860	8860	54
646	20240703	093400	392853580	8830	8840	8860	8830	242
647	20240703	093300	390714370	8840	8850	8850	8840	435
648	20240703	093200	386864820	8850	8860	8860	8850	335
649	20240703	093100	383897820	8870	8870	8880	8870	1119
650	20240703	093000	373972090	8870	8880	8880	8870	777
651	20240703	092900	367079460	8880	8910	8910	8880	214
652	20240703	092800	365179060	8910	8900	8910	8900	543
653	20240703	092700	360344550	8900	8890	8900	8880	755
654	20240703	092600	353631290	8900	8900	8920	8900	3328
655	20240703	092500	323981340	8920	8920	8930	8910	1064
656	20240703	092400	314488820	8900	8880	8910	8880	1715
657	20240703	092300	299226330	8880	8860	8880	8860	1151
658	20240703	092200	289027400	8860	8830	8860	8830	653
659	20240703	092100	283248790	8830	8820	8830	8820	44
660	20240703	092000	282860370	8820	8830	8830	8820	26
661	20240703	091900	282630800	8820	8850	8850	8820	1374
662	20240703	091800	270510360	8820	8850	8860	8820	202
663	20240703	091700	268726620	8830	8830	8860	8830	567
664	20240703	091600	263719760	8820	8860	8860	8820	1230
665	20240703	091500	252836640	8860	8840	8860	8840	24
666	20240703	091400	252624200	8830	8830	8830	8830	192
667	20240703	091300	250928840	8830	8850	8870	8830	4893
668	20240703	091200	207535700	8850	8820	8850	8820	36
669	20240703	091100	207218120	8840	8820	8850	8810	328
670	20240703	091000	204324930	8820	8820	8820	8810	344
671	20240703	090900	201293460	8820	8820	8820	8820	35
672	20240703	090800	200984760	8840	8840	8840	8820	1165
673	20240703	090700	190695450	8840	8870	8870	8840	35
674	20240703	090600	190386020	8830	8860	8870	8830	200
675	20240703	090500	188616490	8860	8830	8860	8810	1565
676	20240703	090400	174799100	8800	8820	8830	8800	657
677	20240703	090300	169008070	8820	8830	8830	8820	263
678	20240703	090200	166688400	8810	8810	8810	8810	45
679	20240703	090100	166291950	8810	8900	8900	8810	2813
680	20240703	090000	141499320	8890	8800	8890	8800	16077