KissMeData/323350/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	212400	704401640	9150	9150	9150	9150	842
3	20240703	212300	704401640	9150	9150	9150	9150	0
4	20240703	212200	704401640	9150	9150	9150	9150	0
5	20240703	212100	704401640	9150	9150	9150	9150	0
6	20240703	212000	704401640	9150	9150	9150	9150	0
7	20240703	211900	704401640	9150	9150	9150	9150	0
8	20240703	211800	704401640	9150	9150	9150	9150	0
9	20240703	211700	704401640	9150	9150	9150	9150	0
10	20240703	211600	704401640	9150	9150	9150	9150	0
11	20240703	211500	704401640	9150	9150	9150	9150	0
12	20240703	211400	704401640	9150	9150	9150	9150	0
13	20240703	211300	704401640	9150	9150	9150	9150	0
14	20240703	211200	704401640	9150	9150	9150	9150	0
15	20240703	211100	704401640	9150	9150	9150	9150	0
16	20240703	211000	704401640	9150	9150	9150	9150	0
17	20240703	210900	704401640	9150	9150	9150	9150	0
18	20240703	210800	704401640	9150	9150	9150	9150	0
19	20240703	210700	704401640	9150	9150	9150	9150	0
20	20240703	210600	704401640	9150	9150	9150	9150	0
21	20240703	210500	704401640	9150	9150	9150	9150	0
22	20240703	210400	704401640	9150	9150	9150	9150	0
23	20240703	210300	704401640	9150	9150	9150	9150	0
24	20240703	210200	704401640	9150	9150	9150	9150	0
25	20240703	210100	704401640	9150	9150	9150	9150	0
26	20240703	210000	704401640	9150	9150	9150	9150	0
27	20240703	205900	704401640	9150	9150	9150	9150	0
28	20240703	205800	704401640	9150	9150	9150	9150	0
29	20240703	205700	704401640	9150	9150	9150	9150	0
30	20240703	205600	704401640	9150	9150	9150	9150	0
31	20240703	205500	704401640	9150	9150	9150	9150	0
32	20240703	205400	704401640	9150	9150	9150	9150	842
33	20240703	205300	704401640	9150	9150	9150	9150	0
34	20240703	205200	704401640	9150	9150	9150	9150	0
35	20240703	205100	704401640	9150	9150	9150	9150	0
36	20240703	205000	704401640	9150	9150	9150	9150	0
37	20240703	204900	704401640	9150	9150	9150	9150	0
38	20240703	204800	704401640	9150	9150	9150	9150	0
39	20240703	204700	704401640	9150	9150	9150	9150	0
40	20240703	204600	704401640	9150	9150	9150	9150	0
41	20240703	204500	704401640	9150	9150	9150	9150	0
42	20240703	204400	704401640	9150	9150	9150	9150	0
43	20240703	204300	704401640	9150	9150	9150	9150	0
44	20240703	204200	704401640	9150	9150	9150	9150	0
45	20240703	204100	704401640	9150	9150	9150	9150	0
46	20240703	204000	704401640	9150	9150	9150	9150	0
47	20240703	203900	704401640	9150	9150	9150	9150	0
48	20240703	203800	704401640	9150	9150	9150	9150	0
49	20240703	203700	704401640	9150	9150	9150	9150	0
50	20240703	203600	704401640	9150	9150	9150	9150	0
51	20240703	203500	704401640	9150	9150	9150	9150	0
52	20240703	203400	704401640	9150	9150	9150	9150	0
53	20240703	203300	704401640	9150	9150	9150	9150	0
54	20240703	203200	704401640	9150	9150	9150	9150	0
55	20240703	203100	704401640	9150	9150	9150	9150	0
56	20240703	203000	704401640	9150	9150	9150	9150	0
57	20240703	202900	704401640	9150	9150	9150	9150	0
58	20240703	202800	704401640	9150	9150	9150	9150	0
59	20240703	202700	704401640	9150	9150	9150	9150	0
60	20240703	202600	704401640	9150	9150	9150	9150	0
61	20240703	202500	704401640	9150	9150	9150	9150	0
62	20240703	202400	704401640	9150	9150	9150	9150	842
63	20240703	202300	704401640	9150	9150	9150	9150	0
64	20240703	202200	704401640	9150	9150	9150	9150	0
65	20240703	202100	704401640	9150	9150	9150	9150	0
66	20240703	202000	704401640	9150	9150	9150	9150	0
67	20240703	201900	704401640	9150	9150	9150	9150	0
68	20240703	201800	704401640	9150	9150	9150	9150	0
69	20240703	201700	704401640	9150	9150	9150	9150	0
70	20240703	201600	704401640	9150	9150	9150	9150	0
71	20240703	201500	704401640	9150	9150	9150	9150	0
72	20240703	201400	704401640	9150	9150	9150	9150	0
73	20240703	201300	704401640	9150	9150	9150	9150	0
74	20240703	201200	704401640	9150	9150	9150	9150	0
75	20240703	201100	704401640	9150	9150	9150	9150	0
76	20240703	201000	704401640	9150	9150	9150	9150	0
77	20240703	200900	704401640	9150	9150	9150	9150	0
78	20240703	200800	704401640	9150	9150	9150	9150	0
79	20240703	200700	704401640	9150	9150	9150	9150	0
80	20240703	200600	704401640	9150	9150	9150	9150	0
81	20240703	200500	704401640	9150	9150	9150	9150	0
82	20240703	200400	704401640	9150	9150	9150	9150	0
83	20240703	200300	704401640	9150	9150	9150	9150	0
84	20240703	200200	704401640	9150	9150	9150	9150	0
85	20240703	200100	704401640	9150	9150	9150	9150	0
86	20240703	200000	704401640	9150	9150	9150	9150	0
87	20240703	195900	704401640	9150	9150	9150	9150	0
88	20240703	195800	704401640	9150	9150	9150	9150	0
89	20240703	195700	704401640	9150	9150	9150	9150	0
90	20240703	195600	704401640	9150	9150	9150	9150	0
91	20240703	195500	704401640	9150	9150	9150	9150	0
92	20240703	195400	704401640	9150	9150	9150	9150	842
93	20240703	195300	704401640	9150	9150	9150	9150	0
94	20240703	195200	704401640	9150	9150	9150	9150	0
95	20240703	195100	704401640	9150	9150	9150	9150	0
96	20240703	195000	704401640	9150	9150	9150	9150	0
97	20240703	194900	704401640	9150	9150	9150	9150	0
98	20240703	194800	704401640	9150	9150	9150	9150	0
99	20240703	194700	704401640	9150	9150	9150	9150	0
100	20240703	194600	704401640	9150	9150	9150	9150	0
101	20240703	194500	704401640	9150	9150	9150	9150	0
102	20240703	194400	704401640	9150	9150	9150	9150	0
103	20240703	194300	704401640	9150	9150	9150	9150	0
104	20240703	194200	704401640	9150	9150	9150	9150	0
105	20240703	194100	704401640	9150	9150	9150	9150	0
106	20240703	194000	704401640	9150	9150	9150	9150	0
107	20240703	193900	704401640	9150	9150	9150	9150	0
108	20240703	193800	704401640	9150	9150	9150	9150	0
109	20240703	193700	704401640	9150	9150	9150	9150	0
110	20240703	193600	704401640	9150	9150	9150	9150	0
111	20240703	193500	704401640	9150	9150	9150	9150	0
112	20240703	193400	704401640	9150	9150	9150	9150	0
113	20240703	193300	704401640	9150	9150	9150	9150	0
114	20240703	193200	704401640	9150	9150	9150	9150	0
115	20240703	193100	704401640	9150	9150	9150	9150	0
116	20240703	193000	704401640	9150	9150	9150	9150	0
117	20240703	192900	704401640	9150	9150	9150	9150	0
118	20240703	192800	704401640	9150	9150	9150	9150	0
119	20240703	192700	704401640	9150	9150	9150	9150	0
120	20240703	192600	704401640	9150	9150	9150	9150	0
121	20240703	192500	704401640	9150	9150	9150	9150	0
122	20240703	192400	704401640	9150	9150	9150	9150	842
123	20240703	192300	704401640	9150	9150	9150	9150	0
124	20240703	192200	704401640	9150	9150	9150	9150	0
125	20240703	192100	704401640	9150	9150	9150	9150	0
126	20240703	192000	704401640	9150	9150	9150	9150	0
127	20240703	191900	704401640	9150	9150	9150	9150	0
128	20240703	191800	704401640	9150	9150	9150	9150	0
129	20240703	191700	704401640	9150	9150	9150	9150	0
130	20240703	191600	704401640	9150	9150	9150	9150	0
131	20240703	191500	704401640	9150	9150	9150	9150	0
132	20240703	191400	704401640	9150	9150	9150	9150	0
133	20240703	191300	704401640	9150	9150	9150	9150	0
134	20240703	191200	704401640	9150	9150	9150	9150	0
135	20240703	191100	704401640	9150	9150	9150	9150	0
136	20240703	191000	704401640	9150	9150	9150	9150	0
137	20240703	190900	704401640	9150	9150	9150	9150	0
138	20240703	190800	704401640	9150	9150	9150	9150	0
139	20240703	190700	704401640	9150	9150	9150	9150	0
140	20240703	190600	704401640	9150	9150	9150	9150	0
141	20240703	190500	704401640	9150	9150	9150	9150	0
142	20240703	190400	704401640	9150	9150	9150	9150	0
143	20240703	190300	704401640	9150	9150	9150	9150	0
144	20240703	190200	704401640	9150	9150	9150	9150	0
145	20240703	190100	704401640	9150	9150	9150	9150	0
146	20240703	190000	704401640	9150	9150	9150	9150	0
147	20240703	185900	704401640	9150	9150	9150	9150	0
148	20240703	185800	704401640	9150	9150	9150	9150	0
149	20240703	185700	704401640	9150	9150	9150	9150	0
150	20240703	185600	704401640	9150	9150	9150	9150	0
151	20240703	185500	704401640	9150	9150	9150	9150	0
152	20240703	185400	704401640	9150	9150	9150	9150	842
153	20240703	185300	704401640	9150	9150	9150	9150	0
154	20240703	185200	704401640	9150	9150	9150	9150	0
155	20240703	185100	704401640	9150	9150	9150	9150	0
156	20240703	185000	704401640	9150	9150	9150	9150	0
157	20240703	184900	704401640	9150	9150	9150	9150	0
158	20240703	184800	704401640	9150	9150	9150	9150	0
159	20240703	184700	704401640	9150	9150	9150	9150	0
160	20240703	184600	704401640	9150	9150	9150	9150	0
161	20240703	184500	704401640	9150	9150	9150	9150	0
162	20240703	184400	704401640	9150	9150	9150	9150	0
163	20240703	184300	704401640	9150	9150	9150	9150	0
164	20240703	184200	704401640	9150	9150	9150	9150	0
165	20240703	184100	704401640	9150	9150	9150	9150	0
166	20240703	184000	704401640	9150	9150	9150	9150	0
167	20240703	183900	704401640	9150	9150	9150	9150	0
168	20240703	183800	704401640	9150	9150	9150	9150	0
169	20240703	183700	704401640	9150	9150	9150	9150	0
170	20240703	183600	704401640	9150	9150	9150	9150	0
171	20240703	183500	704401640	9150	9150	9150	9150	0
172	20240703	183400	704401640	9150	9150	9150	9150	0
173	20240703	183300	704401640	9150	9150	9150	9150	0
174	20240703	183200	704401640	9150	9150	9150	9150	0
175	20240703	183100	704401640	9150	9150	9150	9150	0
176	20240703	183000	704401640	9150	9150	9150	9150	0
177	20240703	182900	704401640	9150	9150	9150	9150	0
178	20240703	182800	704401640	9150	9150	9150	9150	0
179	20240703	182700	704401640	9150	9150	9150	9150	0
180	20240703	182600	704401640	9150	9150	9150	9150	0
181	20240703	182500	704401640	9150	9150	9150	9150	0
182	20240703	182400	704401640	9150	9150	9150	9150	842
183	20240703	182300	704401640	9150	9150	9150	9150	0
184	20240703	182200	704401640	9150	9150	9150	9150	0
185	20240703	182100	704401640	9150	9150	9150	9150	0
186	20240703	182000	704401640	9150	9150	9150	9150	0
187	20240703	181900	704401640	9150	9150	9150	9150	0
188	20240703	181800	704401640	9150	9150	9150	9150	0
189	20240703	181700	704401640	9150	9150	9150	9150	0
190	20240703	181600	704401640	9150	9150	9150	9150	0
191	20240703	181500	704401640	9150	9150	9150	9150	0
192	20240703	181400	704401640	9150	9150	9150	9150	0
193	20240703	181300	704401640	9150	9150	9150	9150	0
194	20240703	181200	704401640	9150	9150	9150	9150	0
195	20240703	181100	704401640	9150	9150	9150	9150	0
196	20240703	181000	704401640	9150	9150	9150	9150	0
197	20240703	180900	704401640	9150	9150	9150	9150	0
198	20240703	180800	704401640	9150	9150	9150	9150	0
199	20240703	180700	704401640	9150	9150	9150	9150	0
200	20240703	180600	704401640	9150	9150	9150	9150	0
201	20240703	180500	704401640	9150	9150	9150	9150	0
202	20240703	180400	704401640	9150	9150	9150	9150	0
203	20240703	180300	704401640	9150	9150	9150	9150	0
204	20240703	180200	704401640	9150	9150	9150	9150	0
205	20240703	180100	704401640	9150	9150	9150	9150	0
206	20240703	180000	704401640	9150	9150	9150	9150	0
207	20240703	175900	704401640	9150	9150	9150	9150	0
208	20240703	175800	704401640	9150	9150	9150	9150	0
209	20240703	175700	704401640	9150	9150	9150	9150	0
210	20240703	175600	704401640	9150	9150	9150	9150	0
211	20240703	175500	704401640	9150	9150	9150	9150	0
212	20240703	175400	704401640	9150	9150	9150	9150	842
213	20240703	175300	704401640	9150	9150	9150	9150	0
214	20240703	175200	704401640	9150	9150	9150	9150	0
215	20240703	175100	704401640	9150	9150	9150	9150	0
216	20240703	175000	704401640	9150	9150	9150	9150	0
217	20240703	174900	704401640	9150	9150	9150	9150	0
218	20240703	174800	704401640	9150	9150	9150	9150	0
219	20240703	174700	704401640	9150	9150	9150	9150	0
220	20240703	174600	704401640	9150	9150	9150	9150	0
221	20240703	174500	704401640	9150	9150	9150	9150	0
222	20240703	174400	704401640	9150	9150	9150	9150	0
223	20240703	174300	704401640	9150	9150	9150	9150	0
224	20240703	174200	704401640	9150	9150	9150	9150	0
225	20240703	174100	704401640	9150	9150	9150	9150	0
226	20240703	174000	704401640	9150	9150	9150	9150	0
227	20240703	173900	704401640	9150	9150	9150	9150	0
228	20240703	173800	704401640	9150	9150	9150	9150	0
229	20240703	173700	704401640	9150	9150	9150	9150	0
230	20240703	173600	704401640	9150	9150	9150	9150	0
231	20240703	173500	704401640	9150	9150	9150	9150	0
232	20240703	173400	704401640	9150	9150	9150	9150	0
233	20240703	173300	704401640	9150	9150	9150	9150	0
234	20240703	173200	704401640	9150	9150	9150	9150	0
235	20240703	173100	704401640	9150	9150	9150	9150	0
236	20240703	173000	704401640	9150	9150	9150	9150	0
237	20240703	172900	704401640	9150	9150	9150	9150	0
238	20240703	172800	704401640	9150	9150	9150	9150	0
239	20240703	172700	704401640	9150	9150	9150	9150	0
240	20240703	172600	704401640	9150	9150	9150	9150	0
241	20240703	172500	704401640	9150	9150	9150	9150	0
242	20240703	172400	704401640	9150	9150	9150	9150	842
243	20240703	172300	704401640	9150	9150	9150	9150	0
244	20240703	172200	704401640	9150	9150	9150	9150	0
245	20240703	172100	704401640	9150	9150	9150	9150	0
246	20240703	172000	704401640	9150	9150	9150	9150	0
247	20240703	171900	704401640	9150	9150	9150	9150	0
248	20240703	171800	704401640	9150	9150	9150	9150	0
249	20240703	171700	704401640	9150	9150	9150	9150	0
250	20240703	171600	704401640	9150	9150	9150	9150	0
251	20240703	171500	704401640	9150	9150	9150	9150	0
252	20240703	171400	704401640	9150	9150	9150	9150	0
253	20240703	171300	704401640	9150	9150	9150	9150	0
254	20240703	171200	704401640	9150	9150	9150	9150	0
255	20240703	171100	704401640	9150	9150	9150	9150	0
256	20240703	171000	704401640	9150	9150	9150	9150	0
257	20240703	170900	704401640	9150	9150	9150	9150	0
258	20240703	170800	704401640	9150	9150	9150	9150	0
259	20240703	170700	704401640	9150	9150	9150	9150	0
260	20240703	170600	704401640	9150	9150	9150	9150	0
261	20240703	170500	704401640	9150	9150	9150	9150	0
262	20240703	170400	704401640	9150	9150	9150	9150	0
263	20240703	170300	704401640	9150	9150	9150	9150	0
264	20240703	170200	704401640	9150	9150	9150	9150	0
265	20240703	170100	704401640	9150	9150	9150	9150	0
266	20240703	170000	704401640	9150	9150	9150	9150	0
267	20240703	165900	704401640	9150	9150	9150	9150	0
268	20240703	165800	704401640	9150	9150	9150	9150	0
269	20240703	165700	704401640	9150	9150	9150	9150	0
270	20240703	165600	704401640	9150	9150	9150	9150	0
271	20240703	165500	704401640	9150	9150	9150	9150	0
272	20240703	165400	704401640	9150	9150	9150	9150	842
273	20240703	165300	704401640	9150	9150	9150	9150	0
274	20240703	165200	704401640	9150	9150	9150	9150	0
275	20240703	165100	704401640	9150	9150	9150	9150	0
276	20240703	165000	704401640	9150	9150	9150	9150	0
277	20240703	164900	704401640	9150	9150	9150	9150	0
278	20240703	164800	704401640	9150	9150	9150	9150	0
279	20240703	164700	704401640	9150	9150	9150	9150	0
280	20240703	164600	704401640	9150	9150	9150	9150	0
281	20240703	164500	704401640	9150	9150	9150	9150	0
282	20240703	164400	704401640	9150	9150	9150	9150	0
283	20240703	164300	704401640	9150	9150	9150	9150	0
284	20240703	164200	704401640	9150	9150	9150	9150	0
285	20240703	164100	704401640	9150	9150	9150	9150	0
286	20240703	164000	704401640	9150	9150	9150	9150	0
287	20240703	163900	704401640	9150	9150	9150	9150	0
288	20240703	163800	704401640	9150	9150	9150	9150	0
289	20240703	163700	704401640	9150	9150	9150	9150	0
290	20240703	163600	704401640	9150	9150	9150	9150	0
291	20240703	163500	704401640	9150	9150	9150	9150	0
292	20240703	163400	704401640	9150	9150	9150	9150	0
293	20240703	163300	704401640	9150	9150	9150	9150	0
294	20240703	163200	704401640	9150	9150	9150	9150	0
295	20240703	163100	704401640	9150	9150	9150	9150	0
296	20240703	163000	704401640	9150	9150	9150	9150	0
297	20240703	162900	704401640	9150	9150	9150	9150	0
298	20240703	162800	704401640	9150	9150	9150	9150	0
299	20240703	162700	704401640	9150	9150	9150	9150	0
300	20240703	162600	704401640	9150	9150	9150	9150	0
301	20240703	162500	704401640	9150	9150	9150	9150	0
302	20240703	162400	704401640	9150	9150	9150	9150	842
303	20240703	162300	704401640	9150	9150	9150	9150	0
304	20240703	162200	704401640	9150	9150	9150	9150	0
305	20240703	162100	704401640	9150	9150	9150	9150	0
306	20240703	162000	704401640	9150	9150	9150	9150	0
307	20240703	161900	704401640	9150	9150	9150	9150	0
308	20240703	161800	704401640	9150	9150	9150	9150	0
309	20240703	161700	704401640	9150	9150	9150	9150	0
310	20240703	161600	704401640	9150	9150	9150	9150	0
311	20240703	161500	704401640	9150	9150	9150	9150	0
312	20240703	161400	704401640	9150	9150	9150	9150	0
313	20240703	161300	704401640	9150	9150	9150	9150	0
314	20240703	161200	704401640	9150	9150	9150	9150	0
315	20240703	161100	704401640	9150	9150	9150	9150	0
316	20240703	161000	704401640	9150	9150	9150	9150	0
317	20240703	160900	704401640	9150	9150	9150	9150	0
318	20240703	160800	704401640	9150	9150	9150	9150	0
319	20240703	160700	704401640	9150	9150	9150	9150	0
320	20240703	160600	704401640	9150	9150	9150	9150	0
321	20240703	160500	704401640	9150	9150	9150	9150	0
322	20240703	160400	704401640	9150	9150	9150	9150	0
323	20240703	160300	704401640	9150	9150	9150	9150	0
324	20240703	160200	704401640	9150	9150	9150	9150	0
325	20240703	160100	704401640	9150	9150	9150	9150	0
326	20240703	160000	704401640	9150	9150	9150	9150	0
327	20240703	155900	704401640	9150	9150	9150	9150	0
328	20240703	155800	704401640	9150	9150	9150	9150	0
329	20240703	155700	704401640	9150	9150	9150	9150	0
330	20240703	155600	704401640	9150	9150	9150	9150	0
331	20240703	155500	704401640	9150	9150	9150	9150	0
332	20240703	155400	704401640	9150	9150	9150	9150	842
333	20240703	155300	704401640	9150	9150	9150	9150	0
334	20240703	155200	704401640	9150	9150	9150	9150	0
335	20240703	155100	704401640	9150	9150	9150	9150	0
336	20240703	155000	704401640	9150	9150	9150	9150	0
337	20240703	154900	704401640	9150	9150	9150	9150	0
338	20240703	154800	704401640	9150	9150	9150	9150	0
339	20240703	154700	704401640	9150	9150	9150	9150	0
340	20240703	154600	704401640	9150	9150	9150	9150	0
341	20240703	154500	704401640	9150	9150	9150	9150	0
342	20240703	154400	704401640	9150	9150	9150	9150	0
343	20240703	154300	704401640	9150	9150	9150	9150	0
344	20240703	154200	704401640	9150	9150	9150	9150	0
345	20240703	154100	704401640	9150	9150	9150	9150	0
346	20240703	154000	704401640	9150	9150	9150	9150	0
347	20240703	153900	704401640	9150	9150	9150	9150	0
348	20240703	153800	704401640	9150	9150	9150	9150	0
349	20240703	153700	704401640	9150	9150	9150	9150	0
350	20240703	153600	704401640	9150	9150	9150	9150	0
351	20240703	153500	704401640	9150	9150	9150	9150	0
352	20240703	153400	704401640	9150	9150	9150	9150	0
353	20240703	153300	704401640	9150	9150	9150	9150	0
354	20240703	153200	704401640	9150	9150	9150	9150	0
355	20240703	153100	704401640	9150	9150	9150	9150	0
356	20240703	153000	704401640	9150	9150	9150	9150	842
357	20240703	152900	696697340	9170	9170	9170	9170	0
358	20240703	152800	696697340	9170	9170	9170	9170	0
359	20240703	152700	696697340	9170	9170	9170	9170	0
360	20240703	152600	696697340	9170	9170	9170	9170	0
361	20240703	152500	696697340	9170	9170	9170	9170	0
362	20240703	152400	696697340	9170	9170	9170	9170	0
363	20240703	152300	696697340	9170	9170	9170	9170	0
364	20240703	152200	696697340	9170	9170	9170	9170	0
365	20240703	152100	696697340	9170	9170	9170	9170	0
366	20240703	152000	696697340	9170	9170	9170	9170	0
367	20240703	151900	696697340	9170	9170	9170	9170	0
368	20240703	151800	696697340	9170	9160	9170	9160	15
369	20240703	151700	696559870	9070	9150	9170	9070	33
370	20240703	151600	696259050	9140	9170	9170	9140	15
371	20240703	151500	696121760	9170	9150	9170	9070	305
372	20240703	151400	693328050	9160	9140	9160	9140	500
373	20240703	151300	688753950	9110	9100	9110	9100	100
374	20240703	151200	687843490	9040	9050	9050	9040	347
375	20240703	151100	684704710	9110	9040	9110	9040	269
376	20240703	151000	682268330	9050	9100	9100	9050	792
377	20240703	150900	675099430	9100	9110	9110	9050	4157
378	20240703	150800	637440850	9140	9140	9140	9140	0
379	20240703	150700	637440850	9140	9140	9140	9140	2
380	20240703	150600	637422570	9140	9140	9140	9140	3
381	20240703	150500	637395150	9150	9150	9150	9150	0
382	20240703	150400	637395150	9150	9150	9150	9150	0
383	20240703	150300	637395150	9150	9150	9150	9150	0
384	20240703	150200	637395150	9150	9150	9150	9150	9
385	20240703	150100	637312800	9150	9150	9150	9150	1500
386	20240703	150000	623587800	9150	9150	9150	9150	0
387	20240703	145900	623587800	9150	9150	9150	9150	0
388	20240703	145800	623587800	9150	9150	9150	9150	0
389	20240703	145700	623587800	9150	9160	9160	9150	75
390	20240703	145600	622901450	9160	9160	9160	9160	500
391	20240703	145500	618321450	9160	9130	9160	9130	1085
392	20240703	145400	608396560	9100	9100	9100	9100	4
393	20240703	145300	608360160	9100	9100	9100	9100	10
394	20240703	145200	608269160	9100	9090	9100	9090	76
395	20240703	145100	607577760	9080	9070	9080	9070	877
396	20240703	145000	599616660	9070	9070	9070	9070	11
397	20240703	144900	599516890	9070	9060	9070	9050	592
398	20240703	144800	594153410	9080	9070	9080	9060	584
399	20240703	144700	588860340	9080	9080	9090	9070	720
400	20240703	144600	582324690	9090	9130	9130	9090	563
401	20240703	144500	577203540	9090	9130	9130	9090	25
402	20240703	144400	576976120	9090	9090	9090	9090	210
403	20240703	144300	575067220	9100	9100	9100	9100	347
404	20240703	144200	571909520	9080	9100	9100	9080	130
405	20240703	144100	570728190	9100	9130	9130	9100	5520
406	20240703	144000	520443470	9130	9130	9130	9130	0
407	20240703	143900	520443470	9130	9130	9130	9130	25
408	20240703	143800	520215220	9140	9140	9140	9140	502
409	20240703	143700	515626940	9160	9160	9160	9160	5
410	20240703	143600	515581140	9160	9160	9160	9160	0
411	20240703	143500	515581140	9160	9160	9160	9160	0
412	20240703	143400	515581140	9160	9170	9170	9160	6
413	20240703	143300	515526170	9140	9140	9140	9140	9
414	20240703	143200	515443910	9160	9160	9160	9160	100
415	20240703	143100	514527910	9160	9140	9160	9140	206
416	20240703	143000	512645050	9140	9140	9140	9140	50
417	20240703	142900	512188050	9130	9130	9130	9130	0
418	20240703	142800	512188050	9130	9130	9130	9130	0
419	20240703	142700	512188050	9130	9130	9130	9130	307
420	20240703	142600	509385140	9130	9130	9130	9130	20
421	20240703	142500	509202540	9130	9130	9130	9130	0
422	20240703	142400	509202540	9130	9160	9160	9130	101
423	20240703	142300	508280380	9160	9160	9160	9160	1
424	20240703	142200	508271220	9130	9130	9130	9130	0
425	20240703	142100	508271220	9130	9130	9130	9130	0
426	20240703	142000	508271220	9130	9120	9130	9120	89
427	20240703	141900	507458890	9130	9130	9130	9130	0
428	20240703	141800	507458890	9130	9130	9130	9130	44
429	20240703	141700	507057170	9130	9140	9140	9130	346
430	20240703	141600	503897600	9140	9140	9140	9140	35
431	20240703	141500	503577700	9140	9160	9160	9140	13
432	20240703	141400	503458740	9160	9160	9160	9160	3
433	20240703	141300	503431260	9160	9160	9160	9160	1
434	20240703	141200	503422100	9160	9160	9160	9160	0
435	20240703	141100	503422100	9160	9160	9160	9160	0
436	20240703	141000	503422100	9160	9160	9160	9160	1
437	20240703	140900	503412940	9160	9160	9160	9160	0
438	20240703	140800	503412940	9160	9160	9160	9160	0
439	20240703	140700	503412940	9160	9160	9160	9160	1
440	20240703	140600	503403780	9120	9120	9120	9120	0
441	20240703	140500	503403780	9120	9120	9120	9120	2
442	20240703	140400	503385540	9120	9120	9120	9120	100
443	20240703	140300	502473540	9110	9110	9110	9110	0
444	20240703	140200	502473540	9110	9110	9110	9110	0
445	20240703	140100	502473540	9110	9140	9140	9110	34
446	20240703	140000	502162880	9140	9110	9140	9110	102
447	20240703	135900	501230630	9110	9110	9110	9110	846
448	20240703	135800	493523570	9110	9130	9130	9110	991
449	20240703	135700	484493070	9130	9130	9130	9130	54
450	20240703	135600	484000050	9130	9130	9130	9130	0
451	20240703	135500	484000050	9130	9130	9130	9130	58
452	20240703	135400	483470510	9130	9140	9140	9130	397
453	20240703	135300	479842630	9140	9140	9140	9140	60
454	20240703	135200	479294230	9140	9140	9140	9130	183
455	20240703	135100	477622610	9140	9140	9140	9140	100
456	20240703	135000	476708610	9150	9150	9150	9150	40
457	20240703	134900	476342610	9150	9150	9150	9150	179
458	20240703	134800	474704760	9170	9170	9170	9170	0
459	20240703	134700	474704760	9170	9170	9170	9170	1
460	20240703	134600	474695590	9150	9150	9150	9150	0
461	20240703	134500	474695590	9150	9150	9150	9150	10
462	20240703	134400	474604090	9190	9190	9190	9190	0
463	20240703	134300	474604090	9190	9190	9190	9190	0
464	20240703	134200	474604090	9190	9190	9190	9190	90
465	20240703	134100	473776990	9190	9190	9190	9190	0
466	20240703	134000	473776990	9190	9190	9190	9190	1
467	20240703	133900	473767800	9130	9130	9130	9130	3
468	20240703	133800	473740410	9130	9130	9130	9130	0
469	20240703	133700	473740410	9130	9130	9130	9130	0
470	20240703	133600	473740410	9130	9130	9130	9130	0
471	20240703	133500	473740410	9130	9130	9130	9130	0
472	20240703	133400	473740410	9130	9170	9170	9130	1435
473	20240703	133300	460609710	9170	9170	9170	9170	144
474	20240703	133200	459289230	9140	9140	9140	9140	1
475	20240703	133100	459280090	9170	9140	9170	9140	6
476	20240703	133000	459225220	9170	9170	9170	9170	0
477	20240703	132900	459225220	9170	9170	9170	9170	1
478	20240703	132800	459216050	9170	9170	9170	9170	0
479	20240703	132700	459216050	9170	9170	9170	9170	5
480	20240703	132600	459170200	9170	9170	9170	9170	0
481	20240703	132500	459170200	9170	9170	9170	9170	102
482	20240703	132400	458234860	9170	9170	9170	9170	10
483	20240703	132300	458143160	9140	9140	9140	9140	120
484	20240703	132200	457046360	9140	9140	9140	9140	136
485	20240703	132100	455803320	9150	9180	9180	9120	3405
486	20240703	132000	424668240	9190	9190	9190	9190	235
487	20240703	131900	422508590	9190	9190	9190	9190	72
488	20240703	131800	421846910	9190	9190	9190	9190	134
489	20240703	131700	420615450	9200	9200	9200	9200	0
490	20240703	131600	420615450	9200	9200	9200	9200	0
491	20240703	131500	420615450	9200	9200	9200	9200	100
492	20240703	131400	419695450	9200	9200	9200	9200	11
493	20240703	131300	419594250	9200	9200	9200	9200	150
494	20240703	131200	418214250	9200	9200	9200	9200	1
495	20240703	131100	418205050	9200	9200	9200	9200	0
496	20240703	131000	418205050	9200	9200	9200	9200	0
497	20240703	130900	418205050	9200	9200	9200	9200	0
498	20240703	130800	418205050	9200	9200	9200	9200	150
499	20240703	130700	416825050	9200	9200	9200	9200	1
500	20240703	130600	416815850	9190	9190	9190	9190	0
501	20240703	130500	416815850	9190	9200	9200	9190	240
502	20240703	130400	414608520	9200	9200	9200	9200	0
503	20240703	130300	414608520	9200	9200	9200	9200	4
504	20240703	130200	414571720	9210	9210	9210	9210	11
505	20240703	130100	414470410	9200	9200	9200	9200	83
506	20240703	130000	413706810	9200	9200	9200	9200	305
507	20240703	125900	410900810	9200	9200	9200	9200	0
508	20240703	125800	410900810	9200	9200	9200	9200	0
509	20240703	125700	410900810	9200	9200	9200	9200	1
510	20240703	125600	410891610	9200	9200	9200	9200	0
511	20240703	125500	410891610	9200	9200	9200	9200	1
512	20240703	125400	410882410	9180	9180	9180	9180	87
513	20240703	125300	410083750	9180	9190	9190	9180	90
514	20240703	125200	409257530	9180	9180	9180	9180	0
515	20240703	125100	409257530	9180	9180	9180	9180	0
516	20240703	125000	409257530	9180	9180	9180	9180	0
517	20240703	124900	409257530	9180	9200	9200	9180	358
518	20240703	124800	405967090	9200	9200	9200	9200	1
519	20240703	124700	405957890	9200	9200	9200	9200	19
520	20240703	124600	405783090	9200	9200	9200	9200	0
521	20240703	124500	405783090	9200	9200	9200	9200	101
522	20240703	124400	404853890	9180	9200	9200	9180	51
523	20240703	124300	404384710	9200	9190	9200	9190	8
524	20240703	124200	404311130	9190	9190	9190	9190	0
525	20240703	124100	404311130	9190	9190	9190	9190	120
526	20240703	124000	403208330	9190	9190	9190	9190	802
527	20240703	123900	395837950	9190	9190	9190	9190	39
528	20240703	123800	395479540	9200	9200	9200	9200	1
529	20240703	123700	395470340	9200	9200	9200	9200	811
530	20240703	123600	388009140	9200	9200	9200	9200	126
531	20240703	123500	386849940	9210	9210	9210	9210	100
532	20240703	123400	385928940	9210	9210	9210	9210	0
533	20240703	123300	385928940	9210	9210	9210	9210	0
534	20240703	123200	385928940	9210	9210	9210	9210	0
535	20240703	123100	385928940	9210	9210	9210	9210	0
536	20240703	123000	385928940	9210	9210	9210	9210	142
537	20240703	122900	384621120	9210	9180	9220	9180	539
538	20240703	122800	379668030	9180	9190	9220	9180	388
539	20240703	122700	376103680	9190	9200	9200	9190	100
540	20240703	122600	375184670	9220	9220	9220	9220	250
541	20240703	122500	372879670	9190	9220	9220	9190	486
542	20240703	122400	368412120	9220	9220	9220	9220	0
543	20240703	122300	368412120	9220	9220	9220	9220	23
544	20240703	122200	368200060	9220	9220	9220	9200	78
545	20240703	122100	367481040	9200	9210	9210	9200	180
546	20240703	122000	365824240	9210	9210	9210	9210	0
547	20240703	121900	365824240	9210	9240	9240	9200	6118
548	20240703	121800	309493320	9240	9240	9240	9240	0
549	20240703	121700	309493320	9240	9240	9240	9240	0
550	20240703	121600	309493320	9240	9240	9240	9240	0
551	20240703	121500	309493320	9240	9240	9240	9240	0
552	20240703	121400	309493320	9240	9240	9240	9240	1
553	20240703	121300	309484080	9250	9250	9250	9250	0
554	20240703	121200	309484080	9250	9260	9260	9230	1201
555	20240703	121100	298387240	9260	9260	9260	9260	1
556	20240703	121000	298377980	9250	9250	9250	9250	0
557	20240703	120900	298377980	9250	9250	9250	9250	0
558	20240703	120800	298377980	9250	9260	9260	9250	100
559	20240703	120700	297452800	9260	9260	9260	9260	0
560	20240703	120600	297452800	9260	9260	9260	9260	0
561	20240703	120500	297452800	9260	9260	9260	9260	3
562	20240703	120400	297425020	9280	9280	9280	9280	0
563	20240703	120300	297425020	9280	9280	9280	9280	1
564	20240703	120200	297415740	9250	9250	9250	9250	0
565	20240703	120100	297415740	9250	9250	9250	9250	0
566	20240703	120000	297415740	9250	9250	9250	9250	0
567	20240703	115900	297415740	9250	9280	9280	9250	270
568	20240703	115800	294917340	9280	9280	9280	9280	0
569	20240703	115700	294917340	9280	9280	9280	9280	55
570	20240703	115600	294406940	9250	9250	9250	9250	0
571	20240703	115500	294406940	9250	9250	9250	9250	0
572	20240703	115400	294406940	9250	9250	9250	9250	152
573	20240703	115300	293000940	9280	9280	9280	9280	1
574	20240703	115200	292991660	9280	9280	9280	9280	25
575	20240703	115100	292759660	9280	9280	9280	9280	1
576	20240703	115000	292750380	9280	9280	9280	9280	0
577	20240703	114900	292750380	9280	9250	9280	9250	102
578	20240703	114800	291806850	9250	9250	9250	9250	90
579	20240703	114700	290974350	9250	9250	9250	9250	0
580	20240703	114600	290974350	9250	9250	9250	9250	435
581	20240703	114500	286950600	9250	9260	9270	9250	1865
582	20240703	114400	269689480	9270	9270	9270	9270	186
583	20240703	114300	267965260	9270	9270	9270	9270	105
584	20240703	114200	266991910	9270	9270	9270	9270	0
585	20240703	114100	266991910	9270	9270	9270	9270	0
586	20240703	114000	266991910	9270	9270	9270	9270	0
587	20240703	113900	266991910	9270	9270	9270	9270	0
588	20240703	113800	266991910	9270	9270	9270	9270	0
589	20240703	113700	266991910	9270	9270	9270	9270	2
590	20240703	113600	266973370	9260	9260	9260	9260	0
591	20240703	113500	266973370	9260	9260	9260	9260	0
592	20240703	113400	266973370	9260	9260	9260	9260	0
593	20240703	113300	266973370	9260	9260	9260	9260	100
594	20240703	113200	266047370	9260	9260	9260	9260	0
595	20240703	113100	266047370	9260	9260	9260	9260	400
596	20240703	113000	262343370	9260	9260	9260	9260	0
597	20240703	112900	262343370	9260	9260	9260	9260	111
598	20240703	112800	261315510	9260	9270	9270	9260	183
599	20240703	112700	259620830	9260	9280	9280	9260	1108
600	20240703	112600	249353490	9270	9280	9280	9270	500
601	20240703	112500	244718470	9270	9270	9270	9270	200
602	20240703	112400	242864470	9280	9280	9280	9280	1
603	20240703	112300	242855190	9280	9280	9280	9280	43
604	20240703	112200	242456150	9280	9280	9280	9280	0
605	20240703	112100	242456150	9280	9280	9280	9280	189
606	20240703	112000	240702230	9280	9290	9290	9280	105
607	20240703	111900	239727780	9290	9290	9290	9290	206
608	20240703	111800	237814040	9290	9290	9300	9290	176
609	20240703	111700	236178990	9290	9290	9290	9290	260
610	20240703	111600	233763590	9290	9290	9290	9290	9
611	20240703	111500	233679980	9290	9290	9290	9290	200
612	20240703	111400	231821980	9300	9300	9300	9300	100
613	20240703	111300	230891980	9280	9280	9280	9280	0
614	20240703	111200	230891980	9280	9280	9280	9280	3
615	20240703	111100	230864140	9300	9300	9300	9300	0
616	20240703	111000	230864140	9300	9300	9300	9300	18
617	20240703	110900	230696740	9300	9300	9300	9300	1
618	20240703	110800	230687440	9300	9300	9300	9300	46
619	20240703	110700	230259640	9300	9300	9300	9300	0
620	20240703	110600	230259640	9300	9300	9300	9300	60
621	20240703	110500	229701640	9300	9300	9300	9300	0
622	20240703	110400	229701640	9300	9300	9300	9300	0
623	20240703	110300	229701640	9300	9300	9300	9300	0
624	20240703	110200	229701640	9300	9300	9300	9300	0
625	20240703	110100	229701640	9300	9300	9300	9300	1
626	20240703	110000	229692340	9270	9280	9280	9270	342
627	20240703	105900	226521610	9280	9280	9280	9280	0
628	20240703	105800	226521610	9280	9280	9280	9280	153
629	20240703	105700	225101770	9280	9280	9280	9280	0
630	20240703	105600	225101770	9280	9310	9350	9280	78
631	20240703	105500	224377640	9350	9350	9350	9350	1
632	20240703	105400	224368290	9310	9310	9310	9310	104
633	20240703	105300	223400050	9310	9310	9310	9310	1
634	20240703	105200	223390740	9260	9290	9290	9260	1057
635	20240703	105100	213594250	9270	9270	9270	9270	1
636	20240703	105000	213584980	9260	9260	9300	9250	1602
637	20240703	104900	198757480	9260	9260	9260	9260	442
638	20240703	104800	194664560	9260	9260	9260	9260	0
639	20240703	104700	194664560	9260	9260	9260	9260	0
640	20240703	104600	194664560	9260	9260	9260	9260	0
641	20240703	104500	194664560	9260	9290	9290	9260	302
642	20240703	104400	191865640	9310	9300	9310	9300	63
643	20240703	104300	191279730	9300	9280	9300	9270	951
644	20240703	104200	182446940	9310	9310	9310	9310	0
645	20240703	104100	182446940	9310	9310	9310	9310	2
646	20240703	104000	182428320	9310	9310	9310	9310	2
647	20240703	103900	182409700	9280	9280	9280	9280	0
648	20240703	103800	182409700	9280	9280	9280	9280	100
649	20240703	103700	181481700	9270	9280	9280	9270	60
650	20240703	103600	180925000	9270	9330	9330	9270	25
651	20240703	103500	180692530	9270	9270	9270	9270	0
652	20240703	103400	180692530	9270	9300	9300	9270	2388
653	20240703	103300	158544750	9300	9300	9300	9300	0
654	20240703	103200	158544750	9300	9300	9300	9300	100
655	20240703	103100	157614750	9300	9310	9310	9300	1258
656	20240703	103000	145913350	9310	9310	9310	9310	350
657	20240703	102900	142654850	9300	9310	9310	9300	772
658	20240703	102800	135474890	9360	9310	9360	9310	4
659	20240703	102700	135437500	9360	9360	9360	9360	6
660	20240703	102600	135381340	9360	9360	9360	9360	9
661	20240703	102500	135297100	9360	9360	9360	9360	10
662	20240703	102400	135203500	9310	9310	9310	9310	0
663	20240703	102300	135203500	9310	9310	9310	9310	521
664	20240703	102200	130352990	9310	9310	9310	9310	0
665	20240703	102100	130352990	9310	9310	9310	9310	0
666	20240703	102000	130352990	9310	9310	9310	9310	500
667	20240703	101900	125697990	9310	9310	9310	9310	1
668	20240703	101800	125688680	9320	9320	9320	9320	0
669	20240703	101700	125688680	9320	9320	9320	9320	50
670	20240703	101600	125222680	9320	9320	9320	9320	1
671	20240703	101500	125213360	9320	9320	9320	9320	200
672	20240703	101400	123349360	9380	9380	9380	9380	0
673	20240703	101300	123349360	9380	9380	9380	9380	1
674	20240703	101200	123339980	9320	9320	9320	9320	0
675	20240703	101100	123339980	9320	9320	9320	9320	219
676	20240703	101000	121298900	9340	9340	9340	9340	50
677	20240703	100900	120831900	9340	9340	9340	9340	0
678	20240703	100800	120831900	9340	9390	9390	9340	129
679	20240703	100700	119626540	9390	9390	9390	9390	10
680	20240703	100600	119532640	9390	9400	9400	9390	14
681	20240703	100500	119401060	9360	9330	9360	9330	638
682	20240703	100400	113442330	9330	9330	9330	9330	105
683	20240703	100300	112462680	9320	9320	9320	9320	0
684	20240703	100200	112462680	9320	9320	9320	9320	25
685	20240703	100100	112229680	9330	9330	9330	9330	362
686	20240703	100000	108852220	9330	9330	9330	9330	10
687	20240703	095900	108758920	9310	9310	9310	9310	0
688	20240703	095800	108758920	9310	9320	9340	9310	110
689	20240703	095700	107733800	9310	9320	9320	9310	301
690	20240703	095600	104931480	9340	9340	9340	9340	8
691	20240703	095500	104856760	9310	9310	9310	9310	0
692	20240703	095400	104856760	9310	9310	9310	9310	19
693	20240703	095300	104679870	9310	9340	9340	9310	65
694	20240703	095200	104074660	9310	9310	9310	9310	50
695	20240703	095100	103609160	9310	9320	9320	9310	575
696	20240703	095000	98254910	9320	9320	9320	9320	350
697	20240703	094900	94992910	9320	9320	9320	9320	0
698	20240703	094800	94992910	9320	9360	9360	9320	215
699	20240703	094700	92986550	9360	9370	9370	9360	17
700	20240703	094600	92827360	9370	9370	9370	9370	0
701	20240703	094500	92827360	9370	9370	9370	9370	1
702	20240703	094400	92817990	9380	9380	9380	9380	406
703	20240703	094300	89009710	9400	9400	9400	9400	0
704	20240703	094200	89009710	9400	9400	9400	9400	17
705	20240703	094100	88849910	9390	9390	9390	9390	1698
706	20240703	094000	72905690	9400	9390	9400	9390	304
707	20240703	093900	70051120	9390	9390	9390	9390	100
708	20240703	093800	69112120	9400	9400	9400	9400	173
709	20240703	093700	67485920	9400	9390	9400	9390	91
710	20240703	093600	66631120	9390	9390	9390	9390	0
711	20240703	093500	66631120	9390	9390	9390	9390	68
712	20240703	093400	65992600	9370	9390	9390	9370	124
713	20240703	093300	64829720	9370	9370	9370	9370	445
714	20240703	093200	60660070	9320	9320	9320	9320	39
715	20240703	093100	60296590	9320	9340	9340	9320	187
716	20240703	093000	58553450	9390	9340	9390	9320	202
717	20240703	092900	56669290	9340	9380	9380	9340	112
718	20240703	092800	55622340	9400	9400	9400	9400	10
719	20240703	092700	55528340	9400	9400	9400	9390	44
720	20240703	092600	55114800	9390	9390	9390	9390	24
721	20240703	092500	54889440	9350	9360	9360	9350	135
722	20240703	092400	53626850	9350	9430	9430	9350	1055
723	20240703	092300	43736660	9420	9420	9420	9420	407
724	20240703	092200	39902720	9420	9430	9430	9420	9
725	20240703	092100	39817890	9430	9400	9430	9400	25
726	20240703	092000	39582380	9400	9400	9400	9400	0
727	20240703	091900	39582380	9400	9400	9400	9400	50
728	20240703	091800	39112380	9400	9400	9400	9400	352
729	20240703	091700	35803580	9400	9400	9400	9400	99
730	20240703	091600	34872980	9400	9400	9400	9400	0
731	20240703	091500	34872980	9400	9400	9400	9400	2
732	20240703	091400	34854180	9460	9460	9460	9450	1042
733	20240703	091300	24999860	9460	9470	9470	9400	509
734	20240703	091200	20191510	9490	9490	9490	9490	735
735	20240703	091100	13216360	9460	9440	9460	9440	44
736	20240703	091000	12800140	9430	9470	9470	9430	73
737	20240703	090900	12109310	9470	9480	9480	9470	57
738	20240703	090800	11569470	9490	9490	9490	9490	1
739	20240703	090700	11559980	9490	9490	9490	9490	5
740	20240703	090600	11512530	9510	9510	9510	9510	0
741	20240703	090500	11512530	9510	9510	9510	9510	3
742	20240703	090400	11484000	9510	9430	9510	9430	16
743	20240703	090300	11333040	9520	9500	9520	9500	311
744	20240703	090200	8378510	9500	9430	9500	9430	483
745	20240703	090100	3797690	9430	9370	9430	9370	325
746	20240703	090000	749600	9370	9370	9370	9370	80