KissMeData/089850/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	200600	1526009580	9830	9830	9830	9830	2681
3	20240701	200500	1526009580	9830	9830	9830	9830	0
4	20240701	200400	1526009580	9830	9830	9830	9830	0
5	20240701	200300	1526009580	9830	9830	9830	9830	0
6	20240701	200200	1526009580	9830	9830	9830	9830	0
7	20240701	200100	1526009580	9830	9830	9830	9830	0
8	20240701	200000	1526009580	9830	9830	9830	9830	0
9	20240701	195900	1526009580	9830	9830	9830	9830	0
10	20240701	195800	1526009580	9830	9830	9830	9830	0
11	20240701	195700	1526009580	9830	9830	9830	9830	0
12	20240701	195600	1526009580	9830	9830	9830	9830	0
13	20240701	195500	1526009580	9830	9830	9830	9830	0
14	20240701	195400	1526009580	9830	9830	9830	9830	0
15	20240701	195300	1526009580	9830	9830	9830	9830	0
16	20240701	195200	1526009580	9830	9830	9830	9830	0
17	20240701	195100	1526009580	9830	9830	9830	9830	0
18	20240701	195000	1526009580	9830	9830	9830	9830	0
19	20240701	194900	1526009580	9830	9830	9830	9830	0
20	20240701	194800	1526009580	9830	9830	9830	9830	0
21	20240701	194700	1526009580	9830	9830	9830	9830	0
22	20240701	194600	1526009580	9830	9830	9830	9830	0
23	20240701	194500	1526009580	9830	9830	9830	9830	0
24	20240701	194400	1526009580	9830	9830	9830	9830	0
25	20240701	194300	1526009580	9830	9830	9830	9830	0
26	20240701	194200	1526009580	9830	9830	9830	9830	0
27	20240701	194100	1526009580	9830	9830	9830	9830	0
28	20240701	194000	1526009580	9830	9830	9830	9830	0
29	20240701	193900	1526009580	9830	9830	9830	9830	0
30	20240701	193800	1526009580	9830	9830	9830	9830	0
31	20240701	193700	1526009580	9830	9830	9830	9830	0
32	20240701	193600	1526009580	9830	9830	9830	9830	2681
33	20240701	193500	1526009580	9830	9830	9830	9830	0
34	20240701	193400	1526009580	9830	9830	9830	9830	0
35	20240701	193300	1526009580	9830	9830	9830	9830	0
36	20240701	193200	1526009580	9830	9830	9830	9830	0
37	20240701	193100	1526009580	9830	9830	9830	9830	0
38	20240701	193000	1526009580	9830	9830	9830	9830	0
39	20240701	192900	1526009580	9830	9830	9830	9830	0
40	20240701	192800	1526009580	9830	9830	9830	9830	0
41	20240701	192700	1526009580	9830	9830	9830	9830	0
42	20240701	192600	1526009580	9830	9830	9830	9830	0
43	20240701	192500	1526009580	9830	9830	9830	9830	0
44	20240701	192400	1526009580	9830	9830	9830	9830	0
45	20240701	192300	1526009580	9830	9830	9830	9830	0
46	20240701	192200	1526009580	9830	9830	9830	9830	0
47	20240701	192100	1526009580	9830	9830	9830	9830	0
48	20240701	192000	1526009580	9830	9830	9830	9830	0
49	20240701	191900	1526009580	9830	9830	9830	9830	0
50	20240701	191800	1526009580	9830	9830	9830	9830	0
51	20240701	191700	1526009580	9830	9830	9830	9830	0
52	20240701	191600	1526009580	9830	9830	9830	9830	0
53	20240701	191500	1526009580	9830	9830	9830	9830	0
54	20240701	191400	1526009580	9830	9830	9830	9830	0
55	20240701	191300	1526009580	9830	9830	9830	9830	0
56	20240701	191200	1526009580	9830	9830	9830	9830	0
57	20240701	191100	1526009580	9830	9830	9830	9830	0
58	20240701	191000	1526009580	9830	9830	9830	9830	0
59	20240701	190900	1526009580	9830	9830	9830	9830	0
60	20240701	190800	1526009580	9830	9830	9830	9830	0
61	20240701	190700	1526009580	9830	9830	9830	9830	0
62	20240701	190600	1526009580	9830	9830	9830	9830	2681
63	20240701	190500	1526009580	9830	9830	9830	9830	0
64	20240701	190400	1526009580	9830	9830	9830	9830	0
65	20240701	190300	1526009580	9830	9830	9830	9830	0
66	20240701	190200	1526009580	9830	9830	9830	9830	0
67	20240701	190100	1526009580	9830	9830	9830	9830	0
68	20240701	190000	1526009580	9830	9830	9830	9830	0
69	20240701	185900	1526009580	9830	9830	9830	9830	0
70	20240701	185800	1526009580	9830	9830	9830	9830	0
71	20240701	185700	1526009580	9830	9830	9830	9830	0
72	20240701	185600	1526009580	9830	9830	9830	9830	0
73	20240701	185500	1526009580	9830	9830	9830	9830	0
74	20240701	185400	1526009580	9830	9830	9830	9830	0
75	20240701	185300	1526009580	9830	9830	9830	9830	0
76	20240701	185200	1526009580	9830	9830	9830	9830	0
77	20240701	185100	1526009580	9830	9830	9830	9830	0
78	20240701	185000	1526009580	9830	9830	9830	9830	0
79	20240701	184900	1526009580	9830	9830	9830	9830	0
80	20240701	184800	1526009580	9830	9830	9830	9830	0
81	20240701	184700	1526009580	9830	9830	9830	9830	0
82	20240701	184600	1526009580	9830	9830	9830	9830	0
83	20240701	184500	1526009580	9830	9830	9830	9830	0
84	20240701	184400	1526009580	9830	9830	9830	9830	0
85	20240701	184300	1526009580	9830	9830	9830	9830	0
86	20240701	184200	1526009580	9830	9830	9830	9830	0
87	20240701	184100	1526009580	9830	9830	9830	9830	0
88	20240701	184000	1526009580	9830	9830	9830	9830	0
89	20240701	183900	1526009580	9830	9830	9830	9830	0
90	20240701	183800	1526009580	9830	9830	9830	9830	0
91	20240701	183700	1526009580	9830	9830	9830	9830	0
92	20240701	183600	1526009580	9830	9830	9830	9830	2681
93	20240701	183500	1526009580	9830	9830	9830	9830	0
94	20240701	183400	1526009580	9830	9830	9830	9830	0
95	20240701	183300	1526009580	9830	9830	9830	9830	0
96	20240701	183200	1526009580	9830	9830	9830	9830	0
97	20240701	183100	1526009580	9830	9830	9830	9830	0
98	20240701	183000	1526009580	9830	9830	9830	9830	0
99	20240701	182900	1526009580	9830	9830	9830	9830	0
100	20240701	182800	1526009580	9830	9830	9830	9830	0
101	20240701	182700	1526009580	9830	9830	9830	9830	0
102	20240701	182600	1526009580	9830	9830	9830	9830	0
103	20240701	182500	1526009580	9830	9830	9830	9830	0
104	20240701	182400	1526009580	9830	9830	9830	9830	0
105	20240701	182300	1526009580	9830	9830	9830	9830	0
106	20240701	182200	1526009580	9830	9830	9830	9830	0
107	20240701	182100	1526009580	9830	9830	9830	9830	0
108	20240701	182000	1526009580	9830	9830	9830	9830	0
109	20240701	181900	1526009580	9830	9830	9830	9830	0
110	20240701	181800	1526009580	9830	9830	9830	9830	0
111	20240701	181700	1526009580	9830	9830	9830	9830	0
112	20240701	181600	1526009580	9830	9830	9830	9830	0
113	20240701	181500	1526009580	9830	9830	9830	9830	0
114	20240701	181400	1526009580	9830	9830	9830	9830	0
115	20240701	181300	1526009580	9830	9830	9830	9830	0
116	20240701	181200	1526009580	9830	9830	9830	9830	0
117	20240701	181100	1526009580	9830	9830	9830	9830	0
118	20240701	181000	1526009580	9830	9830	9830	9830	0
119	20240701	180900	1526009580	9830	9830	9830	9830	0
120	20240701	180800	1526009580	9830	9830	9830	9830	0
121	20240701	180700	1526009580	9830	9830	9830	9830	0
122	20240701	180600	1526009580	9830	9830	9830	9830	2681
123	20240701	180500	1526009580	9830	9830	9830	9830	0
124	20240701	180400	1526009580	9830	9830	9830	9830	0
125	20240701	180300	1526009580	9830	9830	9830	9830	0
126	20240701	180200	1526009580	9830	9830	9830	9830	0
127	20240701	180100	1526009580	9830	9830	9830	9830	0
128	20240701	180000	1526009580	9830	9830	9830	9830	0
129	20240701	175900	1526009580	9830	9830	9830	9830	0
130	20240701	175800	1526009580	9830	9830	9830	9830	0
131	20240701	175700	1526009580	9830	9830	9830	9830	0
132	20240701	175600	1526009580	9830	9830	9830	9830	0
133	20240701	175500	1526009580	9830	9830	9830	9830	0
134	20240701	175400	1526009580	9830	9830	9830	9830	0
135	20240701	175300	1526009580	9830	9830	9830	9830	0
136	20240701	175200	1526009580	9830	9830	9830	9830	0
137	20240701	175100	1526009580	9830	9830	9830	9830	0
138	20240701	175000	1526009580	9830	9830	9830	9830	0
139	20240701	174900	1526009580	9830	9830	9830	9830	0
140	20240701	174800	1526009580	9830	9830	9830	9830	0
141	20240701	174700	1526009580	9830	9830	9830	9830	0
142	20240701	174600	1526009580	9830	9830	9830	9830	0
143	20240701	174500	1526009580	9830	9830	9830	9830	0
144	20240701	174400	1526009580	9830	9830	9830	9830	0
145	20240701	174300	1526009580	9830	9830	9830	9830	0
146	20240701	174200	1526009580	9830	9830	9830	9830	0
147	20240701	174100	1526009580	9830	9830	9830	9830	0
148	20240701	174000	1526009580	9830	9830	9830	9830	0
149	20240701	173900	1526009580	9830	9830	9830	9830	0
150	20240701	173800	1526009580	9830	9830	9830	9830	0
151	20240701	173700	1526009580	9830	9830	9830	9830	0
152	20240701	173600	1526009580	9830	9830	9830	9830	2681
153	20240701	173500	1526009580	9830	9830	9830	9830	0
154	20240701	173400	1526009580	9830	9830	9830	9830	0
155	20240701	173300	1526009580	9830	9830	9830	9830	0
156	20240701	173200	1526009580	9830	9830	9830	9830	0
157	20240701	173100	1526009580	9830	9830	9830	9830	0
158	20240701	173000	1526009580	9830	9830	9830	9830	0
159	20240701	172900	1526009580	9830	9830	9830	9830	0
160	20240701	172800	1526009580	9830	9830	9830	9830	0
161	20240701	172700	1526009580	9830	9830	9830	9830	0
162	20240701	172600	1526009580	9830	9830	9830	9830	0
163	20240701	172500	1526009580	9830	9830	9830	9830	0
164	20240701	172400	1526009580	9830	9830	9830	9830	0
165	20240701	172300	1526009580	9830	9830	9830	9830	0
166	20240701	172200	1526009580	9830	9830	9830	9830	0
167	20240701	172100	1526009580	9830	9830	9830	9830	0
168	20240701	172000	1526009580	9830	9830	9830	9830	0
169	20240701	171900	1526009580	9830	9830	9830	9830	0
170	20240701	171800	1526009580	9830	9830	9830	9830	0
171	20240701	171700	1526009580	9830	9830	9830	9830	0
172	20240701	171600	1526009580	9830	9830	9830	9830	0
173	20240701	171500	1526009580	9830	9830	9830	9830	0
174	20240701	171400	1526009580	9830	9830	9830	9830	0
175	20240701	171300	1526009580	9830	9830	9830	9830	0
176	20240701	171200	1526009580	9830	9830	9830	9830	0
177	20240701	171100	1526009580	9830	9830	9830	9830	0
178	20240701	171000	1526009580	9830	9830	9830	9830	0
179	20240701	170900	1526009580	9830	9830	9830	9830	0
180	20240701	170800	1526009580	9830	9830	9830	9830	0
181	20240701	170700	1526009580	9830	9830	9830	9830	0
182	20240701	170600	1526009580	9830	9830	9830	9830	2681
183	20240701	170500	1526009580	9830	9830	9830	9830	0
184	20240701	170400	1526009580	9830	9830	9830	9830	0
185	20240701	170300	1526009580	9830	9830	9830	9830	0
186	20240701	170200	1526009580	9830	9830	9830	9830	0
187	20240701	170100	1526009580	9830	9830	9830	9830	0
188	20240701	170000	1526009580	9830	9830	9830	9830	0
189	20240701	165900	1526009580	9830	9830	9830	9830	0
190	20240701	165800	1526009580	9830	9830	9830	9830	0
191	20240701	165700	1526009580	9830	9830	9830	9830	0
192	20240701	165600	1526009580	9830	9830	9830	9830	0
193	20240701	165500	1526009580	9830	9830	9830	9830	0
194	20240701	165400	1526009580	9830	9830	9830	9830	0
195	20240701	165300	1526009580	9830	9830	9830	9830	0
196	20240701	165200	1526009580	9830	9830	9830	9830	0
197	20240701	165100	1526009580	9830	9830	9830	9830	0
198	20240701	165000	1526009580	9830	9830	9830	9830	0
199	20240701	164900	1526009580	9830	9830	9830	9830	0
200	20240701	164800	1526009580	9830	9830	9830	9830	0
201	20240701	164700	1526009580	9830	9830	9830	9830	0
202	20240701	164600	1526009580	9830	9830	9830	9830	0
203	20240701	164500	1526009580	9830	9830	9830	9830	0
204	20240701	164400	1526009580	9830	9830	9830	9830	0
205	20240701	164300	1526009580	9830	9830	9830	9830	0
206	20240701	164200	1526009580	9830	9830	9830	9830	0
207	20240701	164100	1526009580	9830	9830	9830	9830	0
208	20240701	164000	1526009580	9830	9830	9830	9830	0
209	20240701	163900	1526009580	9830	9830	9830	9830	0
210	20240701	163800	1526009580	9830	9830	9830	9830	0
211	20240701	163700	1526009580	9830	9830	9830	9830	0
212	20240701	163600	1526009580	9830	9830	9830	9830	2681
213	20240701	163500	1526009580	9830	9830	9830	9830	0
214	20240701	163400	1526009580	9830	9830	9830	9830	0
215	20240701	163300	1526009580	9830	9830	9830	9830	0
216	20240701	163200	1526009580	9830	9830	9830	9830	0
217	20240701	163100	1526009580	9830	9830	9830	9830	0
218	20240701	163000	1526009580	9830	9830	9830	9830	0
219	20240701	162900	1526009580	9830	9830	9830	9830	0
220	20240701	162800	1526009580	9830	9830	9830	9830	0
221	20240701	162700	1526009580	9830	9830	9830	9830	0
222	20240701	162600	1526009580	9830	9830	9830	9830	0
223	20240701	162500	1526009580	9830	9830	9830	9830	0
224	20240701	162400	1526009580	9830	9830	9830	9830	0
225	20240701	162300	1526009580	9830	9830	9830	9830	0
226	20240701	162200	1526009580	9830	9830	9830	9830	0
227	20240701	162100	1526009580	9830	9830	9830	9830	0
228	20240701	162000	1526009580	9830	9830	9830	9830	0
229	20240701	161900	1526009580	9830	9830	9830	9830	0
230	20240701	161800	1526009580	9830	9830	9830	9830	0
231	20240701	161700	1526009580	9830	9830	9830	9830	0
232	20240701	161600	1526009580	9830	9830	9830	9830	0
233	20240701	161500	1526009580	9830	9830	9830	9830	0
234	20240701	161400	1526009580	9830	9830	9830	9830	0
235	20240701	161300	1526009580	9830	9830	9830	9830	0
236	20240701	161200	1526009580	9830	9830	9830	9830	0
237	20240701	161100	1526009580	9830	9830	9830	9830	0
238	20240701	161000	1526009580	9830	9830	9830	9830	0
239	20240701	160900	1526009580	9830	9830	9830	9830	0
240	20240701	160800	1526009580	9830	9830	9830	9830	0
241	20240701	160700	1526009580	9830	9830	9830	9830	0
242	20240701	160600	1526009580	9830	9830	9830	9830	2681
243	20240701	160500	1526009580	9830	9830	9830	9830	0
244	20240701	160400	1526009580	9830	9830	9830	9830	0
245	20240701	160300	1526009580	9830	9830	9830	9830	0
246	20240701	160200	1526009580	9830	9830	9830	9830	0
247	20240701	160100	1526009580	9830	9830	9830	9830	0
248	20240701	160000	1526009580	9830	9830	9830	9830	0
249	20240701	155900	1526009580	9830	9830	9830	9830	0
250	20240701	155800	1526009580	9830	9830	9830	9830	0
251	20240701	155700	1526009580	9830	9830	9830	9830	0
252	20240701	155600	1526009580	9830	9830	9830	9830	0
253	20240701	155500	1526009580	9830	9830	9830	9830	0
254	20240701	155400	1526009580	9830	9830	9830	9830	0
255	20240701	155300	1526009580	9830	9830	9830	9830	0
256	20240701	155200	1526009580	9830	9830	9830	9830	0
257	20240701	155100	1526009580	9830	9830	9830	9830	0
258	20240701	155000	1526009580	9830	9830	9830	9830	0
259	20240701	154900	1526009580	9830	9830	9830	9830	0
260	20240701	154800	1526009580	9830	9830	9830	9830	0
261	20240701	154700	1526009580	9830	9830	9830	9830	0
262	20240701	154600	1526009580	9830	9830	9830	9830	0
263	20240701	154500	1526009580	9830	9830	9830	9830	0
264	20240701	154400	1526009580	9830	9830	9830	9830	0
265	20240701	154300	1526009580	9830	9830	9830	9830	0
266	20240701	154200	1526009580	9830	9830	9830	9830	0
267	20240701	154100	1526009580	9830	9830	9830	9830	0
268	20240701	154000	1526009580	9830	9830	9830	9830	0
269	20240701	153900	1526009580	9830	9830	9830	9830	0
270	20240701	153800	1526009580	9830	9830	9830	9830	0
271	20240701	153700	1526009580	9830	9830	9830	9830	0
272	20240701	153600	1526009580	9830	9830	9830	9830	2681
273	20240701	153500	1526009580	9830	9830	9830	9830	0
274	20240701	153400	1526009580	9830	9830	9830	9830	0
275	20240701	153300	1526009580	9830	9830	9830	9830	0
276	20240701	153200	1526009580	9830	9830	9830	9830	0
277	20240701	153100	1526009580	9830	9830	9830	9830	0
278	20240701	153000	1526009580	9830	9830	9830	9830	2681
279	20240701	152900	1499655350	9840	9840	9840	9840	0
280	20240701	152800	1499655350	9840	9840	9840	9840	0
281	20240701	152700	1499655350	9840	9840	9840	9840	0
282	20240701	152600	1499655350	9840	9840	9840	9840	0
283	20240701	152500	1499655350	9840	9840	9840	9840	0
284	20240701	152400	1499655350	9840	9840	9840	9840	0
285	20240701	152300	1499655350	9840	9840	9840	9840	0
286	20240701	152200	1499655350	9840	9840	9840	9840	0
287	20240701	152100	1499655350	9840	9840	9840	9840	0
288	20240701	152000	1499655350	9840	9840	9840	9840	0
289	20240701	151900	1499655350	9840	9870	9870	9840	2304
290	20240701	151800	1476964450	9870	9860	9870	9860	861
291	20240701	151700	1468474380	9860	9870	9870	9860	662
292	20240701	151600	1461942960	9870	9860	9870	9860	303
293	20240701	151500	1458955350	9870	9870	9870	9860	485
294	20240701	151400	1454170780	9870	9860	9870	9860	1158
295	20240701	151300	1442742540	9860	9870	9870	9860	357
296	20240701	151200	1439220660	9860	9880	9880	9860	331
297	20240701	151100	1435955120	9870	9870	9870	9870	288
298	20240701	151000	1433112560	9880	9870	9880	9870	315
299	20240701	150900	1430003410	9880	9880	9880	9870	511
300	20240701	150800	1424957670	9880	9870	9880	9860	378
301	20240701	150700	1421228190	9870	9890	9900	9860	2494
302	20240701	150600	1396618700	9880	9880	9880	9880	102
303	20240701	150500	1395610940	9880	9910	9910	9880	3281
304	20240701	150400	1363146720	9900	9910	9910	9900	202
305	20240701	150300	1361146900	9920	9910	9920	9900	324
306	20240701	150200	1357936930	9910	9910	9910	9910	742
307	20240701	150100	1350583710	9920	9930	9930	9920	104
308	20240701	150000	1349552020	9950	9940	9950	9940	120
309	20240701	145900	1348359160	9940	9940	9940	9930	125
310	20240701	145800	1347116670	9940	9950	9950	9940	164
311	20240701	145700	1345485110	9950	9950	9960	9950	233
312	20240701	145600	1343164830	9960	9970	9970	9960	174
313	20240701	145500	1341431590	9960	9960	9960	9960	123
314	20240701	145400	1340206510	9970	9960	9970	9960	234
315	20240701	145300	1337874670	9960	9960	9960	9960	120
316	20240701	145200	1336679470	9950	9970	9970	9950	3236
317	20240701	145100	1304478670	9960	9980	9980	9960	297
318	20240701	145000	1301516790	9990	9970	9990	9970	149
319	20240701	144900	1300030800	9960	9960	9960	9960	140
320	20240701	144800	1298636400	9960	9960	9970	9960	425
321	20240701	144700	1294403200	9970	9970	9970	9960	194
322	20240701	144600	1292469560	9970	9980	9980	9970	240
323	20240701	144500	1290074560	9990	9980	9990	9960	212
324	20240701	144400	1287959060	9990	9980	9990	9980	119
325	20240701	144300	1286771420	9990	9990	10000	9980	257
326	20240701	144200	1284205300	10000	9980	10000	9980	135
327	20240701	144100	1282857960	9990	9980	9990	9980	270
328	20240701	144000	1280161860	9970	9960	9970	9960	132
329	20240701	143900	1278846080	9960	9960	9960	9960	140
330	20240701	143800	1277451680	9960	9960	9960	9960	120
331	20240701	143700	1276256480	9960	9970	9970	9960	220
332	20240701	143600	1274064080	9990	9940	9990	9940	420
333	20240701	143500	1269885630	9940	9940	9950	9940	140
334	20240701	143400	1268493830	9930	9950	9950	9930	187
335	20240701	143300	1266633800	9940	9950	9950	9940	188
336	20240701	143200	1264763680	9940	9950	9950	9930	563
337	20240701	143100	1259164990	9950	9940	9950	9940	94
338	20240701	143000	1258230230	9940	9940	9940	9930	175
339	20240701	142900	1256490930	9940	9930	9940	9930	347
340	20240701	142800	1253044020	9940	9940	9950	9940	441
341	20240701	142700	1248660280	9950	9950	9950	9940	840
342	20240701	142600	1240303280	9950	9970	9980	9950	643
343	20240701	142500	1233900010	9970	9980	9980	9970	140
344	20240701	142400	1232503210	9980	9990	9990	9980	492
345	20240701	142300	1227591850	9980	9970	9980	9970	779
346	20240701	142200	1219818810	9970	9970	9980	9970	159
347	20240701	142100	1218232180	9980	9980	9980	9980	120
348	20240701	142000	1217034580	9980	9980	9980	9970	290
349	20240701	141900	1214141880	9990	9980	9990	9980	232
350	20240701	141800	1211826510	9980	9990	9990	9980	346
351	20240701	141700	1208372170	9990	9990	9990	9990	134
352	20240701	141600	1207033510	9990	9980	9990	9980	182
353	20240701	141500	1205216140	9980	9990	9990	9980	242
354	20240701	141400	1202799780	9990	9990	9990	9990	120
355	20240701	141300	1201600980	9990	9990	9990	9970	307
356	20240701	141200	1198537310	10000	10000	10000	10000	120
357	20240701	141100	1197337310	10000	9990	10000	9990	78
358	20240701	141000	1196557890	9980	9990	9990	9980	240
359	20240701	140900	1194161290	9990	10000	10000	9990	552
360	20240701	140800	1188645810	10000	10000	10000	9990	254
361	20240701	140700	1186106810	10000	10000	10000	10000	630
362	20240701	140600	1179806810	10000	9990	10000	9990	417
363	20240701	140500	1175639580	9990	9980	10000	9980	513
364	20240701	140400	1170514530	9990	10000	10000	9990	2273
365	20240701	140300	1147806260	10000	10000	10010	10000	152
366	20240701	140200	1146286060	10000	10000	10010	9990	906
367	20240701	140100	1137225860	10010	10030	10030	10010	629
368	20240701	140000	1130928080	10030	10020	10030	10020	154
369	20240701	135900	1129384000	10030	10020	10030	10020	97
370	20240701	135800	1128411860	10010	10010	10010	10000	244
371	20240701	135700	1125970420	10010	10000	10010	10000	51
372	20240701	135600	1125460000	10000	10000	10000	9990	851
373	20240701	135500	1116951000	10000	10000	10000	9990	255
374	20240701	135400	1114401050	10000	10000	10000	9990	732
375	20240701	135300	1107087970	9980	9980	9980	9980	207
376	20240701	135200	1105022110	9970	9970	9970	9970	624
377	20240701	135100	1098800830	9970	9970	9980	9970	256
378	20240701	135000	1096247310	9970	9960	9970	9960	144
379	20240701	134900	1094812660	9970	9980	9980	9960	232
380	20240701	134800	1092501710	9980	9970	9980	9970	445
381	20240701	134700	1088061610	9980	9980	9980	9980	341
382	20240701	134600	1084658430	9980	9990	9990	9980	171
383	20240701	134500	1082950640	9990	10000	10020	9990	444
384	20240701	134400	1078510900	10010	9980	10010	9980	1193
385	20240701	134300	1066587130	9980	9970	9980	9970	77
386	20240701	134200	1065818960	9960	9970	9970	9960	188
387	20240701	134100	1063945640	9970	9970	9970	9960	186
388	20240701	134000	1062091260	9970	9960	9980	9960	386
389	20240701	133900	1058243360	9950	9960	9960	9950	278
390	20240701	133800	1055475520	9960	9950	9960	9940	508
391	20240701	133700	1050420130	9960	9920	9960	9920	1052
392	20240701	133600	1039967860	9920	9910	9920	9910	213
393	20240701	133500	1037855600	9910	9910	9910	9910	27
394	20240701	133400	1037588030	9900	9920	9920	9900	165
395	20240701	133300	1035953480	9920	9910	9920	9910	169
396	20240701	133200	1034278660	9910	9910	9910	9900	180
397	20240701	133100	1032495990	9900	9910	9910	9900	283
398	20240701	133000	1029693890	9900	9910	9910	9900	122
399	20240701	132900	1028485380	9910	9910	9910	9910	40
400	20240701	132800	1028088980	9910	9900	9910	9900	35
401	20240701	132700	1027742280	9910	9910	9910	9900	242
402	20240701	132600	1025346080	9910	9900	9910	9900	109
403	20240701	132500	1024266780	9900	9900	9900	9890	141
404	20240701	132400	1022871880	9900	9900	9900	9900	20
405	20240701	132300	1022673880	9890	9890	9890	9880	210
406	20240701	132200	1020598000	9890	9890	9900	9890	53
407	20240701	132100	1020073430	9890	9900	9900	9890	29
408	20240701	132000	1019786410	9890	9910	9910	9890	168
409	20240701	131900	1018124220	9900	9910	9910	9900	152
410	20240701	131800	1016619120	9910	9900	9910	9900	250
411	20240701	131700	1014142620	9910	9910	9910	9910	72
412	20240701	131600	1013429100	9910	9910	9910	9910	40
413	20240701	131500	1013032700	9910	9930	9930	9910	74
414	20240701	131400	1012298540	9920	9920	9930	9920	107
415	20240701	131300	1011236850	9920	9920	9920	9920	70
416	20240701	131200	1010542450	9910	9910	9910	9910	43
417	20240701	131100	1010116320	9910	9910	9920	9910	124
418	20240701	131000	1008887210	9900	9910	9910	9900	120
419	20240701	130900	1007699010	9910	9910	9910	9910	41
420	20240701	130800	1007292700	9910	9910	9910	9910	123
421	20240701	130700	1006073770	9920	9910	9920	9900	248
422	20240701	130600	1003617410	9910	9920	9920	9910	120
423	20240701	130500	1002428010	9920	9910	9920	9910	72
424	20240701	130400	1001714420	9910	9920	9920	9910	79
425	20240701	130300	1000931330	9920	9930	9930	9920	60
426	20240701	130200	1000335930	9930	9930	9930	9930	40
427	20240701	130100	999938730	9930	9930	9930	9930	107
428	20240701	130000	998876220	9930	9930	9930	9930	50
429	20240701	125900	998379720	9930	9930	9930	9930	74
430	20240701	125800	997644900	9930	9930	9940	9930	47
431	20240701	125700	997177990	9930	9930	9930	9930	60
432	20240701	125600	996582190	9900	9930	9940	9900	220
433	20240701	125500	994398630	9940	9940	9940	9930	55
434	20240701	125400	993852030	9940	9900	9940	9890	2406
435	20240701	125300	969981080	9900	9890	9900	9890	39
436	20240701	125200	969595100	9880	9890	9890	9880	131
437	20240701	125100	968300530	9890	9900	9900	9890	92
438	20240701	125000	967390450	9880	9880	9880	9880	118
439	20240701	124900	966224610	9880	9880	9880	9870	127
440	20240701	124800	964969900	9870	9890	9890	9870	1000
441	20240701	124700	955087700	9870	9870	9870	9870	21
442	20240701	124600	954880430	9860	9870	9870	9860	190
443	20240701	124500	953006130	9860	9860	9870	9860	233
444	20240701	124400	950708540	9870	9880	9880	9870	84
445	20240701	124300	949879260	9880	9880	9880	9880	20
446	20240701	124200	949681660	9880	9890	9890	9880	76
447	20240701	124100	948930750	9890	9900	9900	9890	21
448	20240701	124000	948723050	9880	9870	9880	9870	40
449	20240701	123900	948328050	9870	9880	9880	9870	409
450	20240701	123800	944290820	9880	9880	9880	9880	26
451	20240701	123700	944033940	9880	9880	9880	9870	143
452	20240701	123600	942622130	9880	9880	9880	9880	20
453	20240701	123500	942424530	9870	9870	9870	9860	55
454	20240701	123400	941881980	9860	9870	9870	9860	140
455	20240701	123300	940501180	9860	9870	9870	9860	122
456	20240701	123200	939298060	9870	9880	9880	9870	86
457	20240701	123100	938449040	9870	9880	9880	9870	35
458	20240701	123000	938103330	9880	9870	9880	9870	232
459	20240701	122900	935813090	9880	9880	9880	9880	20
460	20240701	122800	935615490	9880	9880	9880	9870	60
461	20240701	122700	935022890	9880	9890	9890	9880	83
462	20240701	122600	934202650	9890	9880	9890	9880	142
463	20240701	122500	932799290	9890	9900	9900	9890	74
464	20240701	122400	932067230	9900	9900	9900	9900	20
465	20240701	122300	931869230	9900	9890	9900	9890	123
466	20240701	122200	930652560	9900	9890	9900	9890	109
467	20240701	122100	929574480	9900	9890	9900	9890	257
468	20240701	122000	927031210	9890	9890	9900	9890	40
469	20240701	121900	926635410	9900	9880	9900	9880	56
470	20240701	121800	926081400	9880	9900	9900	9880	349
471	20240701	121700	922631560	9890	9890	9890	9890	21
472	20240701	121600	922423870	9880	9880	9880	9880	63
473	20240701	121500	921801430	9880	9890	9890	9880	175
474	20240701	121400	920071680	9880	9890	9890	9880	122
475	20240701	121300	918866120	9890	9890	9890	9890	21
476	20240701	121200	918658430	9880	9880	9890	9880	53
477	20240701	121100	918134430	9900	9880	9900	9880	177
478	20240701	121000	916385510	9890	9900	9900	9890	359
479	20240701	120900	912831800	9890	9870	9890	9870	226
480	20240701	120800	910600150	9850	9870	9870	9850	100
481	20240701	120700	909614740	9880	9890	9890	9870	122
482	20240701	120600	908409200	9900	9870	9900	9870	600
483	20240701	120500	902472410	9860	9860	9860	9860	20
484	20240701	120400	902275210	9850	9860	9860	9850	591
485	20240701	120300	896453660	9860	9860	9860	9850	169
486	20240701	120200	894788320	9870	9870	9870	9870	22
487	20240701	120100	894571180	9850	9880	9880	9850	221
488	20240701	120000	892387930	9890	9890	9890	9890	40
489	20240701	115900	891992330	9880	9890	9890	9880	222
490	20240701	115800	889798770	9890	9900	9900	9890	243
491	20240701	115700	887395300	9900	9900	9900	9900	20
492	20240701	115600	887197300	9900	9900	9900	9890	140
493	20240701	115500	885812300	9890	9900	9900	9890	577
494	20240701	115400	880101020	9900	9880	9900	9880	228
495	20240701	115300	877847000	9880	9880	9880	9880	74
496	20240701	115200	877115880	9870	9860	9870	9860	185
497	20240701	115100	875291130	9860	9880	9880	9860	176
498	20240701	115000	873554960	9870	9860	9870	9860	94
499	20240701	114900	872627920	9860	9860	9860	9850	190
500	20240701	114800	870755520	9850	9860	9860	9850	493
501	20240701	114700	865898730	9860	9860	9870	9860	242
502	20240701	114600	863512210	9870	9870	9870	9870	20
503	20240701	114500	863314810	9870	9870	9870	9870	40
504	20240701	114400	862920010	9870	9880	9880	9860	167
505	20240701	114300	861272520	9880	9880	9880	9880	20
506	20240701	114200	861074920	9870	9870	9870	9860	122
507	20240701	114100	859871780	9860	9840	9860	9840	90
508	20240701	114000	858985860	9840	9880	9880	9830	5496
509	20240701	113900	804753350	9880	9890	9890	9880	905
510	20240701	113800	795811750	9890	9890	9890	9890	40
511	20240701	113700	795416150	9890	9890	9890	9890	53
512	20240701	113600	794891980	9890	9890	9890	9890	253
513	20240701	113500	792389810	9890	9880	9890	9880	140
514	20240701	113400	791006210	9890	9880	9890	9880	162
515	20240701	113300	789405430	9880	9890	9890	9880	80
516	20240701	113200	788614630	9890	9900	9900	9890	44
517	20240701	113100	788179160	9890	9880	9890	9880	141
518	20240701	113000	786785730	9880	9880	9880	9880	50
519	20240701	112900	786291730	9880	9890	9890	9880	62
520	20240701	112800	785678970	9880	9890	9890	9880	142
521	20240701	112700	784275610	9880	9880	9890	9880	766
522	20240701	112600	776707330	9880	9900	9900	9880	294
523	20240701	112500	773800090	9900	9900	9900	9890	139
524	20240701	112400	772424990	9910	9910	9910	9910	144
525	20240701	112300	770997950	9910	9920	9920	9910	354
526	20240701	112200	767486370	9930	9870	9930	9870	318
527	20240701	112100	764337470	9870	9880	9880	9870	122
528	20240701	112000	763133130	9870	9900	9900	9870	118
529	20240701	111900	761967110	9890	9880	9890	9880	91
530	20240701	111800	761067830	9880	9880	9880	9880	120
531	20240701	111700	759882230	9880	9900	9900	9880	85
532	20240701	111600	759042090	9910	9860	9910	9860	160
533	20240701	111500	757463880	9850	9870	9870	9850	1456
534	20240701	111400	743110490	9860	9900	9900	9860	5714
535	20240701	111300	686658880	9910	9950	9950	9900	1409
536	20240701	111200	672678530	9940	9950	9950	9940	42
537	20240701	111100	672260650	9950	9950	9950	9950	76
538	20240701	111000	671504450	9950	9950	9950	9950	20
539	20240701	110900	671305450	9940	9950	9950	9940	236
540	20240701	110800	668958770	9950	9950	9950	9950	40
541	20240701	110700	668560770	9950	9950	9950	9950	20
542	20240701	110600	668361770	9950	9960	9960	9950	112
543	20240701	110500	667247170	9950	9960	9960	9950	143
544	20240701	110400	665823910	9960	9950	9960	9950	213
545	20240701	110300	663704360	9940	9940	9940	9930	393
546	20240701	110200	659799410	9930	9920	9930	9920	253
547	20240701	110100	657288940	9930	9940	9940	9930	77
548	20240701	110000	656524110	9940	9920	9940	9920	46
549	20240701	105900	656067690	9900	9890	9900	9890	224
550	20240701	105800	653851090	9900	9910	9910	9900	57
551	20240701	105700	653286610	9920	9920	9920	9920	40
552	20240701	105600	652889810	9920	9930	9930	9920	68
553	20240701	105500	652214850	9920	9930	9930	9920	33
554	20240701	105400	651887190	9930	9940	9940	9930	76
555	20240701	105300	651132150	9930	9930	9930	9930	10
556	20240701	105200	651032850	9930	9920	9930	9920	224
557	20240701	105100	648809640	9920	9910	9920	9910	32
558	20240701	105000	648492310	9910	9910	9910	9900	150
559	20240701	104900	647006830	9900	9900	9900	9900	132
560	20240701	104800	645700030	9900	9910	9910	9900	111
561	20240701	104700	644600930	9910	9910	9910	9900	140
562	20240701	104600	643214530	9900	9910	9910	9900	124
563	20240701	104500	641986720	9910	9910	9910	9910	40
564	20240701	104400	641590320	9910	9900	9910	9900	89
565	20240701	104300	640708930	9900	9890	9900	9890	144
566	20240701	104200	639284570	9900	9890	9900	9890	120
567	20240701	104100	638097570	9900	9910	9910	9890	135
568	20240701	104000	636761600	9910	9930	9930	9910	757
569	20240701	103900	629252230	9920	9920	9930	9920	353
570	20240701	103800	625749850	9920	9920	9920	9920	40
571	20240701	103700	625353050	9910	9900	9910	9900	15
572	20240701	103600	625204410	9890	9880	9890	9880	394
573	20240701	103500	621308690	9880	9880	9880	9880	138
574	20240701	103400	619945250	9880	9880	9880	9880	33
575	20240701	103300	619619210	9880	9880	9880	9880	20
576	20240701	103200	619421610	9880	9880	9880	9870	140
577	20240701	103100	618039410	9880	9890	9890	9880	150
578	20240701	103000	616557210	9890	9900	9900	9890	63
579	20240701	102900	615934110	9880	9890	9890	9880	111
580	20240701	102800	614837030	9880	9870	9880	9870	217
581	20240701	102700	612694830	9870	9890	9890	9870	361
582	20240701	102600	609129520	9880	9870	9880	9860	397
583	20240701	102500	605212330	9880	9920	9920	9870	3857
584	20240701	102400	567113680	9910	9910	9910	9900	90
585	20240701	102300	566221810	9910	9900	9910	9900	148
586	20240701	102200	564756220	9900	9900	9900	9890	389
587	20240701	102100	560908120	9900	9900	9910	9890	168
588	20240701	102000	559245360	9900	9940	9940	9900	482
589	20240701	101900	554468880	9940	9940	9940	9940	1
590	20240701	101800	554458940	9930	9910	9930	9910	125
591	20240701	101700	553220150	9910	9920	9920	9900	470
592	20240701	101600	548563430	9920	9930	9930	9910	218
593	20240701	101500	546400190	9930	9940	9940	9930	70
594	20240701	101400	545704690	9940	9940	9940	9940	21
595	20240701	101300	545495950	9940	9940	9940	9940	126
596	20240701	101200	544243510	9940	9950	9950	9940	50
597	20240701	101100	543746310	9950	9950	9950	9950	58
598	20240701	101000	543169210	9950	9930	9950	9930	95
599	20240701	100900	542224000	9910	9960	9970	9910	3011
600	20240701	100800	512341340	9950	9940	9960	9940	379
601	20240701	100700	508571500	9930	9960	9960	9930	23
602	20240701	100600	508342460	9930	9950	9950	9930	651
603	20240701	100500	501871640	9950	9940	9950	9940	220
604	20240701	100400	499684640	9940	9950	9950	9940	143
605	20240701	100300	498262810	9950	9960	9960	9950	60
606	20240701	100200	497665500	9950	9940	9950	9940	314
607	20240701	100100	494543240	9930	9950	9950	9930	159
608	20240701	100000	492961820	9960	9950	9960	9950	152
609	20240701	095900	491449020	9950	9990	9990	9950	633
610	20240701	095800	485137670	9980	9990	9990	9980	41
611	20240701	095700	484728290	9970	9980	9990	9970	93
612	20240701	095600	483799960	9980	9990	9990	9980	116
613	20240701	095500	482641880	10060	9980	10060	9970	250
614	20240701	095400	480146730	9970	9980	9980	9970	70
615	20240701	095300	479448140	9990	9980	9990	9970	198
616	20240701	095200	477473440	9980	10010	10010	9970	444
617	20240701	095100	473043360	10010	9970	10090	9970	1891
618	20240701	095000	454144860	9950	9940	9970	9940	414
619	20240701	094900	450019560	9930	9910	9930	9910	381
620	20240701	094800	446241070	9910	9930	9930	9910	787
621	20240701	094700	438433760	9920	9930	9930	9920	125
622	20240701	094600	437193550	9930	9920	9930	9920	153
623	20240701	094500	435675380	9920	9900	9920	9900	250
624	20240701	094400	433200020	9900	9910	9920	9900	300
625	20240701	094300	430228120	9910	9910	9920	9910	56
626	20240701	094200	429672950	9920	9920	9920	9890	906
627	20240701	094100	420704230	9920	9910	9920	9910	16
628	20240701	094000	420545560	9900	9890	9900	9890	207
629	20240701	093900	418497460	9890	9880	9890	9880	110
630	20240701	093800	417410560	9880	9890	9890	9880	992
631	20240701	093700	407599800	9890	9920	9950	9890	703
632	20240701	093600	400642060	9900	9900	9930	9900	163
633	20240701	093500	399024140	9900	9890	9900	9890	515
634	20240701	093400	393929250	9890	9880	9970	9860	3048
635	20240701	093300	363767240	9880	9880	9890	9870	683
636	20240701	093200	357019210	9880	9900	9910	9880	1536
637	20240701	093100	341823810	9900	9970	9970	9900	4741
638	20240701	093000	294663610	9970	9990	10000	9970	672
639	20240701	092900	287956320	9990	10000	10000	9980	617
640	20240701	092800	281792530	9990	9990	10000	9990	205
641	20240701	092700	279744570	9990	10020	10020	9990	579
642	20240701	092600	273952910	10020	10050	10050	10010	591
643	20240701	092500	268027000	10050	10040	10050	10040	737
644	20240701	092400	260621160	10030	10030	10030	10020	722
645	20240701	092300	253379570	10030	10030	10100	10020	597
646	20240701	092200	247392660	9980	9940	10010	9930	317
647	20240701	092100	244240820	9940	10000	10010	9930	5538
648	20240701	092000	188961260	10000	10070	10070	10000	2733
649	20240701	091900	161602380	10030	10090	10090	10020	891
650	20240701	091800	152644750	10080	10080	10100	10080	1101
651	20240701	091700	141546630	10080	10150	10160	10080	1649
652	20240701	091600	124857560	10160	10160	10160	10160	35
653	20240701	091500	124501960	10180	10190	10190	10170	22
654	20240701	091400	124278190	10180	10140	10180	10130	280
655	20240701	091300	121435490	10160	10110	10160	10110	176
656	20240701	091200	119648010	10160	10110	10160	10100	51
657	20240701	091100	119132360	10080	10120	10170	10060	1689
658	20240701	091000	102111870	10120	10130	10180	10090	1056
659	20240701	090900	91430490	10180	10170	10190	10130	555
660	20240701	090800	85797070	10170	10210	10210	10170	981
661	20240701	090700	75800370	10200	10220	10220	10200	274
662	20240701	090600	73004880	10210	10290	10290	10210	1287
663	20240701	090500	59830630	10280	10290	10290	10270	314
664	20240701	090400	56603520	10290	10270	10330	10270	1132
665	20240701	090300	44917380	10270	10290	10380	10250	2051
666	20240701	090200	23781540	10290	10290	10290	10290	4
667	20240701	090100	23740380	10300	10220	10300	10190	619
668	20240701	090000	17392430	10240	10240	10240	10170	1699