KissMeData/339770/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	212800	787335100	9740	9740	9740	9740	1733
3	20240703	212700	787335100	9740	9740	9740	9740	0
4	20240703	212600	787335100	9740	9740	9740	9740	0
5	20240703	212500	787335100	9740	9740	9740	9740	0
6	20240703	212400	787335100	9740	9740	9740	9740	0
7	20240703	212300	787335100	9740	9740	9740	9740	0
8	20240703	212200	787335100	9740	9740	9740	9740	0
9	20240703	212100	787335100	9740	9740	9740	9740	0
10	20240703	212000	787335100	9740	9740	9740	9740	0
11	20240703	211900	787335100	9740	9740	9740	9740	0
12	20240703	211800	787335100	9740	9740	9740	9740	0
13	20240703	211700	787335100	9740	9740	9740	9740	0
14	20240703	211600	787335100	9740	9740	9740	9740	0
15	20240703	211500	787335100	9740	9740	9740	9740	0
16	20240703	211400	787335100	9740	9740	9740	9740	0
17	20240703	211300	787335100	9740	9740	9740	9740	0
18	20240703	211200	787335100	9740	9740	9740	9740	0
19	20240703	211100	787335100	9740	9740	9740	9740	0
20	20240703	211000	787335100	9740	9740	9740	9740	0
21	20240703	210900	787335100	9740	9740	9740	9740	0
22	20240703	210800	787335100	9740	9740	9740	9740	0
23	20240703	210700	787335100	9740	9740	9740	9740	0
24	20240703	210600	787335100	9740	9740	9740	9740	0
25	20240703	210500	787335100	9740	9740	9740	9740	0
26	20240703	210400	787335100	9740	9740	9740	9740	0
27	20240703	210300	787335100	9740	9740	9740	9740	0
28	20240703	210200	787335100	9740	9740	9740	9740	0
29	20240703	210100	787335100	9740	9740	9740	9740	0
30	20240703	210000	787335100	9740	9740	9740	9740	0
31	20240703	205900	787335100	9740	9740	9740	9740	0
32	20240703	205800	787335100	9740	9740	9740	9740	1733
33	20240703	205700	787335100	9740	9740	9740	9740	0
34	20240703	205600	787335100	9740	9740	9740	9740	0
35	20240703	205500	787335100	9740	9740	9740	9740	0
36	20240703	205400	787335100	9740	9740	9740	9740	0
37	20240703	205300	787335100	9740	9740	9740	9740	0
38	20240703	205200	787335100	9740	9740	9740	9740	0
39	20240703	205100	787335100	9740	9740	9740	9740	0
40	20240703	205000	787335100	9740	9740	9740	9740	0
41	20240703	204900	787335100	9740	9740	9740	9740	0
42	20240703	204800	787335100	9740	9740	9740	9740	0
43	20240703	204700	787335100	9740	9740	9740	9740	0
44	20240703	204600	787335100	9740	9740	9740	9740	0
45	20240703	204500	787335100	9740	9740	9740	9740	0
46	20240703	204400	787335100	9740	9740	9740	9740	0
47	20240703	204300	787335100	9740	9740	9740	9740	0
48	20240703	204200	787335100	9740	9740	9740	9740	0
49	20240703	204100	787335100	9740	9740	9740	9740	0
50	20240703	204000	787335100	9740	9740	9740	9740	0
51	20240703	203900	787335100	9740	9740	9740	9740	0
52	20240703	203800	787335100	9740	9740	9740	9740	0
53	20240703	203700	787335100	9740	9740	9740	9740	0
54	20240703	203600	787335100	9740	9740	9740	9740	0
55	20240703	203500	787335100	9740	9740	9740	9740	0
56	20240703	203400	787335100	9740	9740	9740	9740	0
57	20240703	203300	787335100	9740	9740	9740	9740	0
58	20240703	203200	787335100	9740	9740	9740	9740	0
59	20240703	203100	787335100	9740	9740	9740	9740	0
60	20240703	203000	787335100	9740	9740	9740	9740	0
61	20240703	202900	787335100	9740	9740	9740	9740	0
62	20240703	202800	787335100	9740	9740	9740	9740	1733
63	20240703	202700	787335100	9740	9740	9740	9740	0
64	20240703	202600	787335100	9740	9740	9740	9740	0
65	20240703	202500	787335100	9740	9740	9740	9740	0
66	20240703	202400	787335100	9740	9740	9740	9740	0
67	20240703	202300	787335100	9740	9740	9740	9740	0
68	20240703	202200	787335100	9740	9740	9740	9740	0
69	20240703	202100	787335100	9740	9740	9740	9740	0
70	20240703	202000	787335100	9740	9740	9740	9740	0
71	20240703	201900	787335100	9740	9740	9740	9740	0
72	20240703	201800	787335100	9740	9740	9740	9740	0
73	20240703	201700	787335100	9740	9740	9740	9740	0
74	20240703	201600	787335100	9740	9740	9740	9740	0
75	20240703	201500	787335100	9740	9740	9740	9740	0
76	20240703	201400	787335100	9740	9740	9740	9740	0
77	20240703	201300	787335100	9740	9740	9740	9740	0
78	20240703	201200	787335100	9740	9740	9740	9740	0
79	20240703	201100	787335100	9740	9740	9740	9740	0
80	20240703	201000	787335100	9740	9740	9740	9740	0
81	20240703	200900	787335100	9740	9740	9740	9740	0
82	20240703	200800	787335100	9740	9740	9740	9740	0
83	20240703	200700	787335100	9740	9740	9740	9740	0
84	20240703	200600	787335100	9740	9740	9740	9740	0
85	20240703	200500	787335100	9740	9740	9740	9740	0
86	20240703	200400	787335100	9740	9740	9740	9740	0
87	20240703	200300	787335100	9740	9740	9740	9740	0
88	20240703	200200	787335100	9740	9740	9740	9740	0
89	20240703	200100	787335100	9740	9740	9740	9740	0
90	20240703	200000	787335100	9740	9740	9740	9740	0
91	20240703	195900	787335100	9740	9740	9740	9740	0
92	20240703	195800	787335100	9740	9740	9740	9740	1733
93	20240703	195700	787335100	9740	9740	9740	9740	0
94	20240703	195600	787335100	9740	9740	9740	9740	0
95	20240703	195500	787335100	9740	9740	9740	9740	0
96	20240703	195400	787335100	9740	9740	9740	9740	0
97	20240703	195300	787335100	9740	9740	9740	9740	0
98	20240703	195200	787335100	9740	9740	9740	9740	0
99	20240703	195100	787335100	9740	9740	9740	9740	0
100	20240703	195000	787335100	9740	9740	9740	9740	0
101	20240703	194900	787335100	9740	9740	9740	9740	0
102	20240703	194800	787335100	9740	9740	9740	9740	0
103	20240703	194700	787335100	9740	9740	9740	9740	0
104	20240703	194600	787335100	9740	9740	9740	9740	0
105	20240703	194500	787335100	9740	9740	9740	9740	0
106	20240703	194400	787335100	9740	9740	9740	9740	0
107	20240703	194300	787335100	9740	9740	9740	9740	0
108	20240703	194200	787335100	9740	9740	9740	9740	0
109	20240703	194100	787335100	9740	9740	9740	9740	0
110	20240703	194000	787335100	9740	9740	9740	9740	0
111	20240703	193900	787335100	9740	9740	9740	9740	0
112	20240703	193800	787335100	9740	9740	9740	9740	0
113	20240703	193700	787335100	9740	9740	9740	9740	0
114	20240703	193600	787335100	9740	9740	9740	9740	0
115	20240703	193500	787335100	9740	9740	9740	9740	0
116	20240703	193400	787335100	9740	9740	9740	9740	0
117	20240703	193300	787335100	9740	9740	9740	9740	0
118	20240703	193200	787335100	9740	9740	9740	9740	0
119	20240703	193100	787335100	9740	9740	9740	9740	0
120	20240703	193000	787335100	9740	9740	9740	9740	0
121	20240703	192900	787335100	9740	9740	9740	9740	0
122	20240703	192800	787335100	9740	9740	9740	9740	1733
123	20240703	192700	787335100	9740	9740	9740	9740	0
124	20240703	192600	787335100	9740	9740	9740	9740	0
125	20240703	192500	787335100	9740	9740	9740	9740	0
126	20240703	192400	787335100	9740	9740	9740	9740	0
127	20240703	192300	787335100	9740	9740	9740	9740	0
128	20240703	192200	787335100	9740	9740	9740	9740	0
129	20240703	192100	787335100	9740	9740	9740	9740	0
130	20240703	192000	787335100	9740	9740	9740	9740	0
131	20240703	191900	787335100	9740	9740	9740	9740	0
132	20240703	191800	787335100	9740	9740	9740	9740	0
133	20240703	191700	787335100	9740	9740	9740	9740	0
134	20240703	191600	787335100	9740	9740	9740	9740	0
135	20240703	191500	787335100	9740	9740	9740	9740	0
136	20240703	191400	787335100	9740	9740	9740	9740	0
137	20240703	191300	787335100	9740	9740	9740	9740	0
138	20240703	191200	787335100	9740	9740	9740	9740	0
139	20240703	191100	787335100	9740	9740	9740	9740	0
140	20240703	191000	787335100	9740	9740	9740	9740	0
141	20240703	190900	787335100	9740	9740	9740	9740	0
142	20240703	190800	787335100	9740	9740	9740	9740	0
143	20240703	190700	787335100	9740	9740	9740	9740	0
144	20240703	190600	787335100	9740	9740	9740	9740	0
145	20240703	190500	787335100	9740	9740	9740	9740	0
146	20240703	190400	787335100	9740	9740	9740	9740	0
147	20240703	190300	787335100	9740	9740	9740	9740	0
148	20240703	190200	787335100	9740	9740	9740	9740	0
149	20240703	190100	787335100	9740	9740	9740	9740	0
150	20240703	190000	787335100	9740	9740	9740	9740	0
151	20240703	185900	787335100	9740	9740	9740	9740	0
152	20240703	185800	787335100	9740	9740	9740	9740	1733
153	20240703	185700	787335100	9740	9740	9740	9740	0
154	20240703	185600	787335100	9740	9740	9740	9740	0
155	20240703	185500	787335100	9740	9740	9740	9740	0
156	20240703	185400	787335100	9740	9740	9740	9740	0
157	20240703	185300	787335100	9740	9740	9740	9740	0
158	20240703	185200	787335100	9740	9740	9740	9740	0
159	20240703	185100	787335100	9740	9740	9740	9740	0
160	20240703	185000	787335100	9740	9740	9740	9740	0
161	20240703	184900	787335100	9740	9740	9740	9740	0
162	20240703	184800	787335100	9740	9740	9740	9740	0
163	20240703	184700	787335100	9740	9740	9740	9740	0
164	20240703	184600	787335100	9740	9740	9740	9740	0
165	20240703	184500	787335100	9740	9740	9740	9740	0
166	20240703	184400	787335100	9740	9740	9740	9740	0
167	20240703	184300	787335100	9740	9740	9740	9740	0
168	20240703	184200	787335100	9740	9740	9740	9740	0
169	20240703	184100	787335100	9740	9740	9740	9740	0
170	20240703	184000	787335100	9740	9740	9740	9740	0
171	20240703	183900	787335100	9740	9740	9740	9740	0
172	20240703	183800	787335100	9740	9740	9740	9740	0
173	20240703	183700	787335100	9740	9740	9740	9740	0
174	20240703	183600	787335100	9740	9740	9740	9740	0
175	20240703	183500	787335100	9740	9740	9740	9740	0
176	20240703	183400	787335100	9740	9740	9740	9740	0
177	20240703	183300	787335100	9740	9740	9740	9740	0
178	20240703	183200	787335100	9740	9740	9740	9740	0
179	20240703	183100	787335100	9740	9740	9740	9740	0
180	20240703	183000	787335100	9740	9740	9740	9740	0
181	20240703	182900	787335100	9740	9740	9740	9740	0
182	20240703	182800	787335100	9740	9740	9740	9740	1733
183	20240703	182700	787335100	9740	9740	9740	9740	0
184	20240703	182600	787335100	9740	9740	9740	9740	0
185	20240703	182500	787335100	9740	9740	9740	9740	0
186	20240703	182400	787335100	9740	9740	9740	9740	0
187	20240703	182300	787335100	9740	9740	9740	9740	0
188	20240703	182200	787335100	9740	9740	9740	9740	0
189	20240703	182100	787335100	9740	9740	9740	9740	0
190	20240703	182000	787335100	9740	9740	9740	9740	0
191	20240703	181900	787335100	9740	9740	9740	9740	0
192	20240703	181800	787335100	9740	9740	9740	9740	0
193	20240703	181700	787335100	9740	9740	9740	9740	0
194	20240703	181600	787335100	9740	9740	9740	9740	0
195	20240703	181500	787335100	9740	9740	9740	9740	0
196	20240703	181400	787335100	9740	9740	9740	9740	0
197	20240703	181300	787335100	9740	9740	9740	9740	0
198	20240703	181200	787335100	9740	9740	9740	9740	0
199	20240703	181100	787335100	9740	9740	9740	9740	0
200	20240703	181000	787335100	9740	9740	9740	9740	0
201	20240703	180900	787335100	9740	9740	9740	9740	0
202	20240703	180800	787335100	9740	9740	9740	9740	0
203	20240703	180700	787335100	9740	9740	9740	9740	0
204	20240703	180600	787335100	9740	9740	9740	9740	0
205	20240703	180500	787335100	9740	9740	9740	9740	0
206	20240703	180400	787335100	9740	9740	9740	9740	0
207	20240703	180300	787335100	9740	9740	9740	9740	0
208	20240703	180200	787335100	9740	9740	9740	9740	0
209	20240703	180100	787335100	9740	9740	9740	9740	0
210	20240703	180000	787335100	9740	9740	9740	9740	0
211	20240703	175900	787335100	9740	9740	9740	9740	0
212	20240703	175800	787335100	9740	9740	9740	9740	1733
213	20240703	175700	787335100	9740	9740	9740	9740	0
214	20240703	175600	787335100	9740	9740	9740	9740	0
215	20240703	175500	787335100	9740	9740	9740	9740	0
216	20240703	175400	787335100	9740	9740	9740	9740	0
217	20240703	175300	787335100	9740	9740	9740	9740	0
218	20240703	175200	787335100	9740	9740	9740	9740	0
219	20240703	175100	787335100	9740	9740	9740	9740	0
220	20240703	175000	787335100	9740	9740	9740	9740	0
221	20240703	174900	787335100	9740	9740	9740	9740	0
222	20240703	174800	787335100	9740	9740	9740	9740	0
223	20240703	174700	787335100	9740	9740	9740	9740	0
224	20240703	174600	787335100	9740	9740	9740	9740	0
225	20240703	174500	787335100	9740	9740	9740	9740	0
226	20240703	174400	787335100	9740	9740	9740	9740	0
227	20240703	174300	787335100	9740	9740	9740	9740	0
228	20240703	174200	787335100	9740	9740	9740	9740	0
229	20240703	174100	787335100	9740	9740	9740	9740	0
230	20240703	174000	787335100	9740	9740	9740	9740	0
231	20240703	173900	787335100	9740	9740	9740	9740	0
232	20240703	173800	787335100	9740	9740	9740	9740	0
233	20240703	173700	787335100	9740	9740	9740	9740	0
234	20240703	173600	787335100	9740	9740	9740	9740	0
235	20240703	173500	787335100	9740	9740	9740	9740	0
236	20240703	173400	787335100	9740	9740	9740	9740	0
237	20240703	173300	787335100	9740	9740	9740	9740	0
238	20240703	173200	787335100	9740	9740	9740	9740	0
239	20240703	173100	787335100	9740	9740	9740	9740	0
240	20240703	173000	787335100	9740	9740	9740	9740	0
241	20240703	172900	787335100	9740	9740	9740	9740	0
242	20240703	172800	787335100	9740	9740	9740	9740	1733
243	20240703	172700	787335100	9740	9740	9740	9740	0
244	20240703	172600	787335100	9740	9740	9740	9740	0
245	20240703	172500	787335100	9740	9740	9740	9740	0
246	20240703	172400	787335100	9740	9740	9740	9740	0
247	20240703	172300	787335100	9740	9740	9740	9740	0
248	20240703	172200	787335100	9740	9740	9740	9740	0
249	20240703	172100	787335100	9740	9740	9740	9740	0
250	20240703	172000	787335100	9740	9740	9740	9740	0
251	20240703	171900	787335100	9740	9740	9740	9740	0
252	20240703	171800	787335100	9740	9740	9740	9740	0
253	20240703	171700	787335100	9740	9740	9740	9740	0
254	20240703	171600	787335100	9740	9740	9740	9740	0
255	20240703	171500	787335100	9740	9740	9740	9740	0
256	20240703	171400	787335100	9740	9740	9740	9740	0
257	20240703	171300	787335100	9740	9740	9740	9740	0
258	20240703	171200	787335100	9740	9740	9740	9740	0
259	20240703	171100	787335100	9740	9740	9740	9740	0
260	20240703	171000	787335100	9740	9740	9740	9740	0
261	20240703	170900	787335100	9740	9740	9740	9740	0
262	20240703	170800	787335100	9740	9740	9740	9740	0
263	20240703	170700	787335100	9740	9740	9740	9740	0
264	20240703	170600	787335100	9740	9740	9740	9740	0
265	20240703	170500	787335100	9740	9740	9740	9740	0
266	20240703	170400	787335100	9740	9740	9740	9740	0
267	20240703	170300	787335100	9740	9740	9740	9740	0
268	20240703	170200	787335100	9740	9740	9740	9740	0
269	20240703	170100	787335100	9740	9740	9740	9740	0
270	20240703	170000	787335100	9740	9740	9740	9740	0
271	20240703	165900	787335100	9740	9740	9740	9740	0
272	20240703	165800	787335100	9740	9740	9740	9740	1733
273	20240703	165700	787335100	9740	9740	9740	9740	0
274	20240703	165600	787335100	9740	9740	9740	9740	0
275	20240703	165500	787335100	9740	9740	9740	9740	0
276	20240703	165400	787335100	9740	9740	9740	9740	0
277	20240703	165300	787335100	9740	9740	9740	9740	0
278	20240703	165200	787335100	9740	9740	9740	9740	0
279	20240703	165100	787335100	9740	9740	9740	9740	0
280	20240703	165000	787335100	9740	9740	9740	9740	0
281	20240703	164900	787335100	9740	9740	9740	9740	0
282	20240703	164800	787335100	9740	9740	9740	9740	0
283	20240703	164700	787335100	9740	9740	9740	9740	0
284	20240703	164600	787335100	9740	9740	9740	9740	0
285	20240703	164500	787335100	9740	9740	9740	9740	0
286	20240703	164400	787335100	9740	9740	9740	9740	0
287	20240703	164300	787335100	9740	9740	9740	9740	0
288	20240703	164200	787335100	9740	9740	9740	9740	0
289	20240703	164100	787335100	9740	9740	9740	9740	0
290	20240703	164000	787335100	9740	9740	9740	9740	0
291	20240703	163900	787335100	9740	9740	9740	9740	0
292	20240703	163800	787335100	9740	9740	9740	9740	0
293	20240703	163700	787335100	9740	9740	9740	9740	0
294	20240703	163600	787335100	9740	9740	9740	9740	0
295	20240703	163500	787335100	9740	9740	9740	9740	0
296	20240703	163400	787335100	9740	9740	9740	9740	0
297	20240703	163300	787335100	9740	9740	9740	9740	0
298	20240703	163200	787335100	9740	9740	9740	9740	0
299	20240703	163100	787335100	9740	9740	9740	9740	0
300	20240703	163000	787335100	9740	9740	9740	9740	0
301	20240703	162900	787335100	9740	9740	9740	9740	0
302	20240703	162800	787335100	9740	9740	9740	9740	1733
303	20240703	162700	787335100	9740	9740	9740	9740	0
304	20240703	162600	787335100	9740	9740	9740	9740	0
305	20240703	162500	787335100	9740	9740	9740	9740	0
306	20240703	162400	787335100	9740	9740	9740	9740	0
307	20240703	162300	787335100	9740	9740	9740	9740	0
308	20240703	162200	787335100	9740	9740	9740	9740	0
309	20240703	162100	787335100	9740	9740	9740	9740	0
310	20240703	162000	787335100	9740	9740	9740	9740	0
311	20240703	161900	787335100	9740	9740	9740	9740	0
312	20240703	161800	787335100	9740	9740	9740	9740	0
313	20240703	161700	787335100	9740	9740	9740	9740	0
314	20240703	161600	787335100	9740	9740	9740	9740	0
315	20240703	161500	787335100	9740	9740	9740	9740	0
316	20240703	161400	787335100	9740	9740	9740	9740	0
317	20240703	161300	787335100	9740	9740	9740	9740	0
318	20240703	161200	787335100	9740	9740	9740	9740	0
319	20240703	161100	787335100	9740	9740	9740	9740	0
320	20240703	161000	787335100	9740	9740	9740	9740	0
321	20240703	160900	787335100	9740	9740	9740	9740	0
322	20240703	160800	787335100	9740	9740	9740	9740	0
323	20240703	160700	787335100	9740	9740	9740	9740	0
324	20240703	160600	787335100	9740	9740	9740	9740	0
325	20240703	160500	787335100	9740	9740	9740	9740	0
326	20240703	160400	787335100	9740	9740	9740	9740	0
327	20240703	160300	787335100	9740	9740	9740	9740	0
328	20240703	160200	787335100	9740	9740	9740	9740	0
329	20240703	160100	787335100	9740	9740	9740	9740	0
330	20240703	160000	787335100	9740	9740	9740	9740	0
331	20240703	155900	787335100	9740	9740	9740	9740	0
332	20240703	155800	787335100	9740	9740	9740	9740	1733
333	20240703	155700	787335100	9740	9740	9740	9740	0
334	20240703	155600	787335100	9740	9740	9740	9740	0
335	20240703	155500	787335100	9740	9740	9740	9740	0
336	20240703	155400	787335100	9740	9740	9740	9740	0
337	20240703	155300	787335100	9740	9740	9740	9740	0
338	20240703	155200	787335100	9740	9740	9740	9740	0
339	20240703	155100	787335100	9740	9740	9740	9740	0
340	20240703	155000	787335100	9740	9740	9740	9740	0
341	20240703	154900	787335100	9740	9740	9740	9740	0
342	20240703	154800	787335100	9740	9740	9740	9740	0
343	20240703	154700	787335100	9740	9740	9740	9740	0
344	20240703	154600	787335100	9740	9740	9740	9740	0
345	20240703	154500	787335100	9740	9740	9740	9740	0
346	20240703	154400	787335100	9740	9740	9740	9740	0
347	20240703	154300	787335100	9740	9740	9740	9740	0
348	20240703	154200	787335100	9740	9740	9740	9740	0
349	20240703	154100	787335100	9740	9740	9740	9740	0
350	20240703	154000	787335100	9740	9740	9740	9740	0
351	20240703	153900	787335100	9740	9740	9740	9740	0
352	20240703	153800	787335100	9740	9740	9740	9740	0
353	20240703	153700	787335100	9740	9740	9740	9740	0
354	20240703	153600	787335100	9740	9740	9740	9740	0
355	20240703	153500	787335100	9740	9740	9740	9740	0
356	20240703	153400	787335100	9740	9740	9740	9740	0
357	20240703	153300	787335100	9740	9740	9740	9740	0
358	20240703	153200	787335100	9740	9740	9740	9740	0
359	20240703	153100	787335100	9740	9740	9740	9740	0
360	20240703	153000	787335100	9740	9740	9740	9740	1733
361	20240703	152900	770455680	9710	9710	9710	9710	0
362	20240703	152800	770455680	9710	9710	9710	9710	0
363	20240703	152700	770455680	9710	9710	9710	9710	0
364	20240703	152600	770455680	9710	9710	9710	9710	0
365	20240703	152500	770455680	9710	9710	9710	9710	0
366	20240703	152400	770455680	9710	9710	9710	9710	0
367	20240703	152300	770455680	9710	9710	9710	9710	0
368	20240703	152200	770455680	9710	9710	9710	9710	0
369	20240703	152100	770455680	9710	9710	9710	9710	0
370	20240703	152000	770455680	9710	9710	9710	9710	0
371	20240703	151900	770455680	9710	9710	9710	9710	11
372	20240703	151800	770348870	9710	9710	9710	9710	1
373	20240703	151700	770339160	9710	9710	9710	9680	110
374	20240703	151600	769273910	9680	9730	9730	9680	193
375	20240703	151500	767404330	9730	9700	9730	9680	660
376	20240703	151400	761011580	9690	9700	9700	9680	113
377	20240703	151300	759916830	9690	9680	9690	9670	129
378	20240703	151200	758669010	9690	9670	9690	9670	170
379	20240703	151100	757024910	9690	9680	9690	9670	105
380	20240703	151000	756009010	9700	9690	9700	9670	191
381	20240703	150900	754161240	9690	9690	9690	9680	88
382	20240703	150800	753309230	9700	9680	9700	9680	108
383	20240703	150700	752263660	9690	9680	9690	9680	121
384	20240703	150600	751092250	9680	9680	9690	9670	152
385	20240703	150500	749621360	9680	9680	9680	9680	35
386	20240703	150400	749282560	9670	9680	9680	9670	394
387	20240703	150300	745469870	9680	9690	9690	9680	67
388	20240703	150200	744821170	9690	9690	9690	9680	140
389	20240703	150100	743465390	9690	9680	9690	9680	90
390	20240703	150000	742593890	9680	9690	9690	9670	353
391	20240703	145900	739179240	9690	9690	9700	9680	169
392	20240703	145800	737542050	9690	9680	9690	9680	71
393	20240703	145700	736854660	9680	9700	9700	9680	55
394	20240703	145600	736321860	9710	9710	9720	9710	314
395	20240703	145500	733272690	9720	9680	9720	9670	2155
396	20240703	145400	712407010	9670	9670	9680	9670	108
397	20240703	145300	711362500	9670	9670	9680	9670	137
398	20240703	145200	710037480	9670	9660	9670	9660	97
399	20240703	145100	709100210	9670	9670	9670	9660	65
400	20240703	145000	708472120	9670	9680	9680	9670	481
401	20240703	144900	703820800	9680	9680	9690	9670	1338
402	20240703	144800	690878370	9690	9700	9700	9680	91
403	20240703	144700	689996890	9680	9680	9700	9680	342
404	20240703	144600	686686070	9690	9690	9690	9680	108
405	20240703	144500	685639970	9690	9690	9700	9690	104
406	20240703	144400	684632150	9690	9690	9700	9680	67
407	20240703	144300	683982960	9690	9690	9690	9680	111
408	20240703	144200	682908170	9690	9690	9690	9690	8
409	20240703	144100	682830650	9700	9700	9700	9680	151
410	20240703	144000	681368360	9700	9700	9700	9690	115
411	20240703	143900	680253800	9690	9690	9690	9670	130
412	20240703	143800	678994750	9680	9700	9700	9680	111
413	20240703	143700	677919470	9690	9700	9700	9680	101
414	20240703	143600	676941150	9700	9720	9720	9700	25
415	20240703	143500	676698430	9700	9680	9720	9680	1360
416	20240703	143400	663530210	9690	9680	9690	9670	108
417	20240703	143300	662485060	9680	9690	9690	9680	108
418	20240703	143200	661439400	9680	9680	9680	9680	109
419	20240703	143100	660384280	9680	9680	9690	9680	86
420	20240703	143000	659551620	9690	9690	9690	9680	111
421	20240703	142900	658476960	9690	9680	9700	9680	1213
422	20240703	142800	646722810	9670	9670	9680	9670	92
423	20240703	142700	645833060	9680	9680	9680	9670	92
424	20240703	142600	644942990	9670	9680	9690	9670	444
425	20240703	142500	640645560	9680	9680	9690	9680	146
426	20240703	142400	639232010	9690	9680	9690	9680	136
427	20240703	142300	637915400	9690	9680	9700	9680	93
428	20240703	142200	637014750	9690	9690	9700	9690	75
429	20240703	142100	636287890	9690	9700	9700	9690	62
430	20240703	142000	635686640	9710	9720	9720	9690	195
431	20240703	141900	633795570	9720	9740	9740	9720	622
432	20240703	141800	627749630	9760	9720	9760	9700	503
433	20240703	141700	622867080	9730	9740	9740	9730	69
434	20240703	141600	622195590	9730	9740	9740	9730	67
435	20240703	141500	621543520	9750	9830	9830	9730	75
436	20240703	141400	620812910	9830	9780	9830	9780	1036
437	20240703	141300	610662970	9780	9780	9780	9770	22
438	20240703	141200	610447940	9780	9780	9780	9780	6
439	20240703	141100	610389260	9780	9780	9780	9780	12
440	20240703	141000	610271900	9790	9790	9790	9770	100
441	20240703	140900	609293100	9800	9750	9800	9750	983
442	20240703	140800	599692630	9740	9750	9750	9740	27
443	20240703	140700	599429440	9750	9740	9750	9740	17
444	20240703	140600	599263740	9740	9740	9740	9740	12
445	20240703	140500	599146860	9750	9720	9750	9720	34
446	20240703	140400	598815920	9730	9730	9730	9730	20
447	20240703	140300	598621320	9730	9730	9730	9730	6
448	20240703	140200	598562940	9730	9730	9730	9730	6
449	20240703	140100	598504560	9740	9740	9740	9740	5
450	20240703	140000	598455860	9730	9730	9740	9730	33
451	20240703	135900	598134610	9740	9740	9740	9740	6
452	20240703	135800	598076170	9740	9740	9740	9740	11
453	20240703	135700	597969030	9750	9700	9750	9700	244
454	20240703	135600	595599530	9700	9710	9710	9700	9
455	20240703	135500	595512170	9690	9700	9700	9690	64
456	20240703	135400	594891860	9700	9710	9710	9690	184
457	20240703	135300	593107480	9710	9710	9710	9710	14
458	20240703	135200	592971540	9710	9720	9720	9710	7
459	20240703	135100	592903540	9720	9730	9730	9710	420
460	20240703	135000	588824300	9730	9720	9730	9720	61
461	20240703	134900	588231330	9720	9720	9730	9720	122
462	20240703	134800	587045460	9730	9730	9730	9730	15
463	20240703	134700	586899510	9730	9720	9730	9720	18
464	20240703	134600	586724440	9730	9740	9740	9720	69
465	20240703	134500	586053680	9750	9730	9750	9730	451
466	20240703	134400	581662750	9730	9730	9730	9730	14
467	20240703	134300	581526530	9750	9720	9750	9720	486
468	20240703	134200	576802250	9710	9710	9710	9710	4
469	20240703	134100	576763410	9720	9710	9720	9710	12
470	20240703	134000	576646830	9710	9720	9720	9710	33
471	20240703	133900	576326260	9720	9710	9720	9710	202
472	20240703	133800	574364650	9710	9700	9710	9690	349
473	20240703	133700	570979080	9700	9690	9700	9690	24
474	20240703	133600	570746300	9700	9690	9700	9690	15
475	20240703	133500	570600840	9700	9710	9710	9700	8
476	20240703	133400	570523220	9710	9700	9710	9700	3216
477	20240703	133300	539325330	9700	9700	9700	9690	27
478	20240703	133200	539063520	9700	9700	9700	9700	69
479	20240703	133100	538394220	9690	9700	9700	9690	41
480	20240703	133000	537996630	9700	9690	9700	9690	80
481	20240703	132900	537221310	9700	9690	9700	9680	622
482	20240703	132800	531193670	9690	9690	9690	9680	75
483	20240703	132700	530467480	9680	9680	9680	9680	33
484	20240703	132600	530148040	9680	9670	9680	9670	43
485	20240703	132500	529732010	9680	9680	9680	9680	18
486	20240703	132400	529557770	9680	9680	9690	9680	15
487	20240703	132300	529412520	9680	9680	9680	9680	3
488	20240703	132200	529383480	9690	9690	9690	9680	37
489	20240703	132100	529025260	9690	9690	9690	9680	37
490	20240703	132000	528666850	9700	9690	9700	9690	6
491	20240703	131900	528608690	9680	9700	9700	9680	317
492	20240703	131800	525539600	9700	9690	9700	9690	24
493	20240703	131700	525306850	9690	9690	9690	9690	5
494	20240703	131600	525258400	9680	9690	9690	9680	12
495	20240703	131500	525142160	9690	9690	9690	9690	20
496	20240703	131400	524948360	9690	9690	9700	9680	334
497	20240703	131300	521714420	9700	9680	9700	9680	122
498	20240703	131200	520533400	9680	9680	9680	9670	8
499	20240703	131100	520455990	9680	9680	9680	9680	36
500	20240703	131000	520107510	9670	9680	9680	9670	13
501	20240703	130900	519981680	9680	9680	9680	9670	12
502	20240703	130800	519865580	9680	9680	9680	9680	19
503	20240703	130700	519681660	9670	9680	9680	9670	17
504	20240703	130600	519517110	9680	9680	9680	9680	4
505	20240703	130500	519478390	9680	9670	9680	9670	156
506	20240703	130400	517969780	9670	9670	9670	9670	16
507	20240703	130300	517815060	9670	9680	9680	9670	228
508	20240703	130200	515610270	9680	9680	9680	9670	23
509	20240703	130100	515387690	9680	9680	9680	9680	9
510	20240703	130000	515300570	9680	9690	9690	9670	710
511	20240703	125900	508433550	9700	9690	9700	9690	134
512	20240703	125800	507133850	9700	9700	9700	9690	34
513	20240703	125700	506804090	9690	9690	9690	9690	3
514	20240703	125600	506775020	9700	9700	9700	9700	6
515	20240703	125500	506716820	9690	9690	9690	9680	20
516	20240703	125400	506523040	9700	9700	9700	9700	8
517	20240703	125300	506445440	9690	9680	9690	9680	21
518	20240703	125200	506241960	9700	9690	9700	9690	8
519	20240703	125100	506164410	9690	9690	9690	9680	22
520	20240703	125000	505951330	9690	9690	9690	9670	110
521	20240703	124900	504887380	9700	9700	9700	9700	9
522	20240703	124800	504800080	9700	9690	9700	9680	228
523	20240703	124700	502592730	9700	9700	9700	9680	188
524	20240703	124600	500770840	9700	9700	9700	9690	61
525	20240703	124500	500179190	9700	9700	9700	9700	26
526	20240703	124400	499926990	9690	9690	9700	9690	40
527	20240703	124300	499539360	9700	9700	9700	9690	48
528	20240703	124200	499074130	9700	9700	9700	9700	25
529	20240703	124100	498831630	9700	9690	9700	9690	339
530	20240703	124000	495543480	9700	9700	9700	9700	114
531	20240703	123900	494437680	9700	9700	9700	9690	144
532	20240703	123800	493042190	9690	9700	9700	9690	136
533	20240703	123700	491723000	9690	9690	9700	9690	233
534	20240703	123600	489464100	9690	9680	9690	9680	10
535	20240703	123500	489367210	9690	9690	9690	9690	9
536	20240703	123400	489280000	9690	9690	9690	9680	7
537	20240703	123300	489212190	9690	9690	9690	9690	15
538	20240703	123200	489066840	9690	9690	9690	9680	18
539	20240703	123100	488892460	9690	9690	9690	9690	25
540	20240703	123000	488650210	9680	9700	9700	9680	10
541	20240703	122900	488553290	9690	9690	9700	9690	11
542	20240703	122800	488446610	9700	9700	9700	9700	8
543	20240703	122700	488369010	9690	9700	9700	9690	17
544	20240703	122600	488204170	9700	9690	9700	9690	19
545	20240703	122500	488020020	9690	9690	9690	9680	21
546	20240703	122400	487816550	9680	9680	9680	9680	1
547	20240703	122300	487806870	9690	9690	9690	9690	11
548	20240703	122200	487700280	9680	9680	9680	9680	5
549	20240703	122100	487651880	9690	9690	9690	9690	6
550	20240703	122000	487593740	9680	9700	9700	9680	24
551	20240703	121900	487361360	9700	9680	9700	9680	21
552	20240703	121800	487157900	9680	9670	9680	9670	15
553	20240703	121700	487012820	9670	9670	9670	9670	2
554	20240703	121600	486993480	9660	9670	9670	9660	20
555	20240703	121500	486800200	9670	9670	9670	9660	97
556	20240703	121400	485862990	9680	9670	9680	9660	176
557	20240703	121300	484160010	9670	9680	9680	9660	371
558	20240703	121200	480574350	9680	9680	9700	9670	651
559	20240703	121100	474271660	9680	9680	9680	9670	113
560	20240703	121000	473178270	9690	9700	9700	9690	72
561	20240703	120900	472480220	9700	9700	9700	9690	101
562	20240703	120800	471500870	9700	9680	9700	9680	336
563	20240703	120700	468244730	9690	9690	9690	9690	15
564	20240703	120600	468099380	9690	9680	9690	9680	12
565	20240703	120500	467983140	9690	9690	9690	9690	22
566	20240703	120400	467769960	9690	9690	9690	9680	19
567	20240703	120300	467585870	9690	9690	9690	9690	9
568	20240703	120200	467498660	9680	9690	9690	9680	24
569	20240703	120100	467266230	9690	9680	9690	9680	136
570	20240703	120000	465949580	9680	9660	9680	9660	909
571	20240703	115900	457150660	9670	9670	9680	9670	56
572	20240703	115800	456609080	9670	9670	9670	9670	134
573	20240703	115700	455313300	9660	9680	9680	9660	52
574	20240703	115600	454810480	9670	9670	9670	9670	35
575	20240703	115500	454472030	9660	9660	9680	9660	427
576	20240703	115400	450346810	9670	9660	9670	9660	440
577	20240703	115300	446093710	9660	9660	9660	9660	9
578	20240703	115200	446006770	9660	9660	9660	9650	15
579	20240703	115100	445861900	9660	9660	9660	9660	13
580	20240703	115000	445736320	9660	9650	9660	9650	5
581	20240703	114900	445688040	9660	9650	9660	9650	12
582	20240703	114800	445572150	9660	9660	9660	9660	0
583	20240703	114700	445572150	9660	9650	9660	9650	32
584	20240703	114600	445263090	9660	9660	9660	9660	61
585	20240703	114500	444673830	9660	9670	9670	9660	35
586	20240703	114400	444335420	9670	9660	9670	9660	9
587	20240703	114300	444248420	9660	9660	9660	9660	6
588	20240703	114200	444190460	9660	9650	9660	9650	29
589	20240703	114100	443910360	9660	9660	9660	9660	17
590	20240703	114000	443746140	9660	9650	9660	9650	17
591	20240703	113900	443581980	9660	9660	9660	9660	12
592	20240703	113800	443466060	9660	9660	9670	9660	147
593	20240703	113700	442045850	9660	9650	9660	9650	813
594	20240703	113600	434200010	9640	9630	9650	9630	126
595	20240703	113500	432986300	9630	9640	9640	9630	97
596	20240703	113400	432052170	9650	9640	9650	9640	26
597	20240703	113300	431801300	9640	9650	9650	9640	14
598	20240703	113200	431666230	9640	9640	9640	9640	0
599	20240703	113100	431666230	9640	9650	9650	9640	28
600	20240703	113000	431396140	9630	9640	9640	9630	98
601	20240703	112900	430452220	9650	9640	9650	9640	16
602	20240703	112800	430297870	9650	9650	9650	9640	18
603	20240703	112700	430124220	9650	9650	9650	9650	21
604	20240703	112600	429921570	9650	9640	9650	9640	26
605	20240703	112500	429670810	9650	9650	9650	9650	133
606	20240703	112400	428387360	9650	9640	9650	9640	8
607	20240703	112300	428310190	9650	9650	9650	9650	11
608	20240703	112200	428204040	9640	9650	9650	9640	3
609	20240703	112100	428175110	9650	9640	9650	9640	15
610	20240703	112000	428030390	9650	9650	9650	9650	31
611	20240703	111900	427731240	9640	9640	9640	9640	5
612	20240703	111800	427683040	9650	9640	9650	9640	45
613	20240703	111700	427249030	9630	9640	9640	9630	4
614	20240703	111600	427210480	9640	9640	9640	9630	9
615	20240703	111500	427123730	9630	9650	9650	9630	33
616	20240703	111400	426805560	9650	9640	9650	9640	22
617	20240703	111300	426593390	9650	9660	9660	9650	12
618	20240703	111200	426477530	9650	9660	9660	9650	7
619	20240703	111100	426409920	9660	9660	9660	9660	17
620	20240703	111000	426245700	9660	9660	9660	9650	14
621	20240703	110900	426110480	9650	9660	9660	9650	13
622	20240703	110800	425985000	9660	9670	9670	9660	12
623	20240703	110700	425868980	9660	9650	9670	9650	115
624	20240703	110600	424758070	9660	9660	9660	9660	6
625	20240703	110500	424700110	9650	9660	9660	9620	61
626	20240703	110400	424111610	9660	9660	9660	9660	5
627	20240703	110300	424063310	9660	9630	9670	9630	62
628	20240703	110200	423465220	9640	9630	9640	9630	10
629	20240703	110100	423368840	9630	9640	9640	9630	16
630	20240703	110000	423214720	9640	9620	9640	9610	322
631	20240703	105900	420118160	9620	9640	9640	9620	306
632	20240703	105800	417171010	9640	9640	9680	9640	730
633	20240703	105700	410133130	9680	9660	9680	9660	12
634	20240703	105600	410017090	9650	9660	9660	9650	19
635	20240703	105500	409833710	9650	9650	9660	9650	152
636	20240703	105400	408366810	9650	9670	9670	9650	117
637	20240703	105300	407237210	9670	9670	9670	9670	32
638	20240703	105200	406927770	9680	9670	9680	9670	26
639	20240703	105100	406676240	9650	9670	9670	9650	457
640	20240703	105000	402264980	9670	9670	9670	9660	74
641	20240703	104900	401549550	9670	9660	9670	9660	234
642	20240703	104800	399288870	9670	9670	9670	9670	3
643	20240703	104700	399259860	9670	9670	9670	9660	423
644	20240703	104600	395173060	9670	9670	9670	9660	12
645	20240703	104500	395057080	9670	9690	9690	9670	22
646	20240703	104400	394844120	9690	9690	9690	9680	36
647	20240703	104300	394495300	9690	9690	9690	9680	14
648	20240703	104200	394359700	9680	9680	9680	9680	25
649	20240703	104100	394117700	9680	9680	9680	9670	17
650	20240703	104000	393953150	9680	9680	9680	9680	6
651	20240703	103900	393895070	9680	9660	9680	9650	179
652	20240703	103800	392165830	9670	9680	9690	9650	191
653	20240703	103700	390321130	9680	9690	9690	9670	18
654	20240703	103600	390146780	9690	9690	9690	9690	34
655	20240703	103500	389817320	9680	9690	9690	9680	4
656	20240703	103400	389778570	9690	9680	9690	9680	10
657	20240703	103300	389681740	9700	9680	9700	9680	222
658	20240703	103200	387532340	9680	9660	9680	9650	171
659	20240703	103100	385879840	9660	9660	9660	9660	24
660	20240703	103000	385648000	9660	9630	9660	9630	60
661	20240703	102900	385069930	9630	9670	9670	9630	271
662	20240703	102800	382454830	9670	9650	9670	9650	6
663	20240703	102700	382396870	9650	9660	9680	9630	1184
664	20240703	102600	370970860	9680	9670	9680	9670	8
665	20240703	102500	370893470	9670	9670	9670	9660	17
666	20240703	102400	370729120	9670	9660	9670	9660	13
667	20240703	102300	370603510	9650	9680	9680	9650	56
668	20240703	102200	370062410	9690	9690	9690	9690	3
669	20240703	102100	370033340	9690	9640	9700	9640	363
670	20240703	102000	366532540	9640	9650	9660	9640	212
671	20240703	101900	364487330	9670	9670	9670	9670	64
672	20240703	101800	363868450	9670	9620	9670	9620	221
673	20240703	101700	361737810	9640	9610	9640	9610	235
674	20240703	101600	359478680	9610	9600	9640	9580	2701
675	20240703	101500	333567420	9630	9640	9640	9600	296
676	20240703	101400	330725680	9640	9630	9640	9590	1688
677	20240703	101300	314513890	9630	9610	9630	9600	3251
678	20240703	101200	283268150	9620	9630	9630	9610	262
679	20240703	101100	280748760	9630	9650	9650	9620	808
680	20240703	101000	272969230	9640	9660	9660	9640	192
681	20240703	100900	271117900	9660	9660	9660	9640	573
682	20240703	100800	265591170	9650	9660	9660	9650	304
683	20240703	100700	262657420	9650	9690	9690	9650	433
684	20240703	100600	258471850	9690	9700	9700	9680	184
685	20240703	100500	256690300	9710	9710	9710	9710	14
686	20240703	100400	256554360	9710	9700	9710	9700	325
687	20240703	100300	253401690	9710	9710	9710	9670	72
688	20240703	100200	252704000	9710	9720	9720	9710	39
689	20240703	100100	252325280	9720	9680	9720	9680	745
690	20240703	100000	245106650	9690	9680	9690	9680	1947
691	20240703	095900	226257930	9670	9650	9670	9650	377
692	20240703	095800	222616560	9650	9650	9650	9650	98
693	20240703	095700	221670860	9650	9650	9660	9650	88
694	20240703	095600	220821580	9650	9650	9660	9650	1087
695	20240703	095500	210331420	9650	9670	9670	9650	152
696	20240703	095400	208864280	9670	9670	9670	9660	70
697	20240703	095300	208187780	9670	9670	9670	9660	13
698	20240703	095200	208062110	9670	9660	9670	9660	50
699	20240703	095100	207578980	9670	9660	9670	9660	332
700	20240703	095000	204369540	9670	9670	9670	9660	45
701	20240703	094900	203934680	9660	9660	9660	9660	69
702	20240703	094800	203268140	9660	9660	9670	9650	64
703	20240703	094700	202650120	9650	9670	9670	9650	63
704	20240703	094600	202041460	9680	9690	9690	9650	1096
705	20240703	094500	191446110	9690	9690	9700	9690	25
706	20240703	094400	191203750	9690	9690	9690	9690	11
707	20240703	094300	191097160	9690	9690	9690	9680	431
708	20240703	094200	186924620	9700	9690	9700	9680	20
709	20240703	094100	186730760	9690	9690	9700	9680	580
710	20240703	094000	181112290	9690	9690	9690	9680	76
711	20240703	093900	180376250	9680	9680	9690	9680	512
712	20240703	093800	175419800	9690	9690	9690	9680	74
713	20240703	093700	174702840	9700	9690	9710	9680	234
714	20240703	093600	172437190	9710	9720	9720	9710	478
715	20240703	093500	167791700	9710	9690	9710	9690	71
716	20240703	093400	167102820	9700	9710	9710	9690	1677
717	20240703	093300	150849770	9710	9710	9710	9690	594
718	20240703	093200	145092820	9730	9730	9730	9700	1230
719	20240703	093100	133148900	9730	9760	9760	9700	2313
720	20240703	093000	110699870	9720	9780	9780	9700	1598
721	20240703	092900	95161070	9780	9740	9780	9700	4451
722	20240703	092800	51902780	9780	9740	9780	9730	1464
723	20240703	092700	37645650	9740	9780	9780	9740	1416
724	20240703	092600	23846550	9780	9780	9780	9780	11
725	20240703	092500	23738970	9780	9780	9780	9780	1
726	20240703	092400	23729190	9780	9780	9780	9780	50
727	20240703	092300	23240190	9770	9770	9770	9770	1
728	20240703	092200	23230420	9770	9760	9770	9760	129
729	20240703	092100	21971170	9770	9770	9770	9770	103
730	20240703	092000	20964860	9780	9760	9780	9760	293
731	20240703	091900	18102160	9780	9790	9790	9770	217
732	20240703	091800	15980920	9790	9790	9790	9790	0
733	20240703	091700	15980920	9790	9790	9790	9790	1
734	20240703	091600	15971130	9800	9800	9800	9800	10
735	20240703	091500	15873130	9800	9800	9800	9800	11
736	20240703	091400	15765330	9800	9800	9800	9800	0
737	20240703	091300	15765330	9800	9800	9800	9800	209
738	20240703	091200	13717130	9800	9820	9820	9800	30
739	20240703	091100	13422940	9830	9830	9830	9830	6
740	20240703	091000	13363960	9830	9850	9850	9830	67
741	20240703	090900	12704110	9850	9830	9850	9820	23
742	20240703	090800	12478080	9860	9860	9860	9860	0
743	20240703	090700	12478080	9860	9860	9860	9860	0
744	20240703	090600	12478080	9860	9860	9860	9860	0
745	20240703	090500	12478080	9860	9810	9860	9810	38
746	20240703	090400	12105050	9810	9810	9810	9810	225
747	20240703	090300	9897800	9810	9890	9890	9810	42
748	20240703	090200	9482500	9810	9810	9810	9810	0
749	20240703	090100	9482500	9810	9930	9930	9800	433
750	20240703	090000	5235960	9820	9980	9980	9820	527