KissMeData/123690/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	202500	35253218690	8930	8930	8930	8930	20434
3	20240701	202400	35253218690	8930	8930	8930	8930	0
4	20240701	202300	35253218690	8930	8930	8930	8930	0
5	20240701	202200	35253218690	8930	8930	8930	8930	0
6	20240701	202100	35253218690	8930	8930	8930	8930	0
7	20240701	202000	35253218690	8930	8930	8930	8930	0
8	20240701	201900	35253218690	8930	8930	8930	8930	0
9	20240701	201800	35253218690	8930	8930	8930	8930	0
10	20240701	201700	35253218690	8930	8930	8930	8930	0
11	20240701	201600	35253218690	8930	8930	8930	8930	0
12	20240701	201500	35253218690	8930	8930	8930	8930	0
13	20240701	201400	35253218690	8930	8930	8930	8930	0
14	20240701	201300	35253218690	8930	8930	8930	8930	0
15	20240701	201200	35253218690	8930	8930	8930	8930	0
16	20240701	201100	35253218690	8930	8930	8930	8930	0
17	20240701	201000	35253218690	8930	8930	8930	8930	0
18	20240701	200900	35253218690	8930	8930	8930	8930	0
19	20240701	200800	35253218690	8930	8930	8930	8930	0
20	20240701	200700	35253218690	8930	8930	8930	8930	0
21	20240701	200600	35253218690	8930	8930	8930	8930	0
22	20240701	200500	35253218690	8930	8930	8930	8930	0
23	20240701	200400	35253218690	8930	8930	8930	8930	0
24	20240701	200300	35253218690	8930	8930	8930	8930	0
25	20240701	200200	35253218690	8930	8930	8930	8930	0
26	20240701	200100	35253218690	8930	8930	8930	8930	0
27	20240701	200000	35253218690	8930	8930	8930	8930	0
28	20240701	195900	35253218690	8930	8930	8930	8930	0
29	20240701	195800	35253218690	8930	8930	8930	8930	0
30	20240701	195700	35253218690	8930	8930	8930	8930	0
31	20240701	195600	35253218690	8930	8930	8930	8930	0
32	20240701	195500	35253218690	8930	8930	8930	8930	20434
33	20240701	195400	35253218690	8930	8930	8930	8930	0
34	20240701	195300	35253218690	8930	8930	8930	8930	0
35	20240701	195200	35253218690	8930	8930	8930	8930	0
36	20240701	195100	35253218690	8930	8930	8930	8930	0
37	20240701	195000	35253218690	8930	8930	8930	8930	0
38	20240701	194900	35253218690	8930	8930	8930	8930	0
39	20240701	194800	35253218690	8930	8930	8930	8930	0
40	20240701	194700	35253218690	8930	8930	8930	8930	0
41	20240701	194600	35253218690	8930	8930	8930	8930	0
42	20240701	194500	35253218690	8930	8930	8930	8930	0
43	20240701	194400	35253218690	8930	8930	8930	8930	0
44	20240701	194300	35253218690	8930	8930	8930	8930	0
45	20240701	194200	35253218690	8930	8930	8930	8930	0
46	20240701	194100	35253218690	8930	8930	8930	8930	0
47	20240701	194000	35253218690	8930	8930	8930	8930	0
48	20240701	193900	35253218690	8930	8930	8930	8930	0
49	20240701	193800	35253218690	8930	8930	8930	8930	0
50	20240701	193700	35253218690	8930	8930	8930	8930	0
51	20240701	193600	35253218690	8930	8930	8930	8930	0
52	20240701	193500	35253218690	8930	8930	8930	8930	0
53	20240701	193400	35253218690	8930	8930	8930	8930	0
54	20240701	193300	35253218690	8930	8930	8930	8930	0
55	20240701	193200	35253218690	8930	8930	8930	8930	0
56	20240701	193100	35253218690	8930	8930	8930	8930	0
57	20240701	193000	35253218690	8930	8930	8930	8930	0
58	20240701	192900	35253218690	8930	8930	8930	8930	0
59	20240701	192800	35253218690	8930	8930	8930	8930	0
60	20240701	192700	35253218690	8930	8930	8930	8930	0
61	20240701	192600	35253218690	8930	8930	8930	8930	0
62	20240701	192500	35253218690	8930	8930	8930	8930	20434
63	20240701	192400	35253218690	8930	8930	8930	8930	0
64	20240701	192300	35253218690	8930	8930	8930	8930	0
65	20240701	192200	35253218690	8930	8930	8930	8930	0
66	20240701	192100	35253218690	8930	8930	8930	8930	0
67	20240701	192000	35253218690	8930	8930	8930	8930	0
68	20240701	191900	35253218690	8930	8930	8930	8930	0
69	20240701	191800	35253218690	8930	8930	8930	8930	0
70	20240701	191700	35253218690	8930	8930	8930	8930	0
71	20240701	191600	35253218690	8930	8930	8930	8930	0
72	20240701	191500	35253218690	8930	8930	8930	8930	0
73	20240701	191400	35253218690	8930	8930	8930	8930	0
74	20240701	191300	35253218690	8930	8930	8930	8930	0
75	20240701	191200	35253218690	8930	8930	8930	8930	0
76	20240701	191100	35253218690	8930	8930	8930	8930	0
77	20240701	191000	35253218690	8930	8930	8930	8930	0
78	20240701	190900	35253218690	8930	8930	8930	8930	0
79	20240701	190800	35253218690	8930	8930	8930	8930	0
80	20240701	190700	35253218690	8930	8930	8930	8930	0
81	20240701	190600	35253218690	8930	8930	8930	8930	0
82	20240701	190500	35253218690	8930	8930	8930	8930	0
83	20240701	190400	35253218690	8930	8930	8930	8930	0
84	20240701	190300	35253218690	8930	8930	8930	8930	0
85	20240701	190200	35253218690	8930	8930	8930	8930	0
86	20240701	190100	35253218690	8930	8930	8930	8930	0
87	20240701	190000	35253218690	8930	8930	8930	8930	0
88	20240701	185900	35253218690	8930	8930	8930	8930	0
89	20240701	185800	35253218690	8930	8930	8930	8930	0
90	20240701	185700	35253218690	8930	8930	8930	8930	0
91	20240701	185600	35253218690	8930	8930	8930	8930	0
92	20240701	185500	35253218690	8930	8930	8930	8930	20434
93	20240701	185400	35253218690	8930	8930	8930	8930	0
94	20240701	185300	35253218690	8930	8930	8930	8930	0
95	20240701	185200	35253218690	8930	8930	8930	8930	0
96	20240701	185100	35253218690	8930	8930	8930	8930	0
97	20240701	185000	35253218690	8930	8930	8930	8930	0
98	20240701	184900	35253218690	8930	8930	8930	8930	0
99	20240701	184800	35253218690	8930	8930	8930	8930	0
100	20240701	184700	35253218690	8930	8930	8930	8930	0
101	20240701	184600	35253218690	8930	8930	8930	8930	0
102	20240701	184500	35253218690	8930	8930	8930	8930	0
103	20240701	184400	35253218690	8930	8930	8930	8930	0
104	20240701	184300	35253218690	8930	8930	8930	8930	0
105	20240701	184200	35253218690	8930	8930	8930	8930	0
106	20240701	184100	35253218690	8930	8930	8930	8930	0
107	20240701	184000	35253218690	8930	8930	8930	8930	0
108	20240701	183900	35253218690	8930	8930	8930	8930	0
109	20240701	183800	35253218690	8930	8930	8930	8930	0
110	20240701	183700	35253218690	8930	8930	8930	8930	0
111	20240701	183600	35253218690	8930	8930	8930	8930	0
112	20240701	183500	35253218690	8930	8930	8930	8930	0
113	20240701	183400	35253218690	8930	8930	8930	8930	0
114	20240701	183300	35253218690	8930	8930	8930	8930	0
115	20240701	183200	35253218690	8930	8930	8930	8930	0
116	20240701	183100	35253218690	8930	8930	8930	8930	0
117	20240701	183000	35253218690	8930	8930	8930	8930	0
118	20240701	182900	35253218690	8930	8930	8930	8930	0
119	20240701	182800	35253218690	8930	8930	8930	8930	0
120	20240701	182700	35253218690	8930	8930	8930	8930	0
121	20240701	182600	35253218690	8930	8930	8930	8930	0
122	20240701	182500	35253218690	8930	8930	8930	8930	20434
123	20240701	182400	35253218690	8930	8930	8930	8930	0
124	20240701	182300	35253218690	8930	8930	8930	8930	0
125	20240701	182200	35253218690	8930	8930	8930	8930	0
126	20240701	182100	35253218690	8930	8930	8930	8930	0
127	20240701	182000	35253218690	8930	8930	8930	8930	0
128	20240701	181900	35253218690	8930	8930	8930	8930	0
129	20240701	181800	35253218690	8930	8930	8930	8930	0
130	20240701	181700	35253218690	8930	8930	8930	8930	0
131	20240701	181600	35253218690	8930	8930	8930	8930	0
132	20240701	181500	35253218690	8930	8930	8930	8930	0
133	20240701	181400	35253218690	8930	8930	8930	8930	0
134	20240701	181300	35253218690	8930	8930	8930	8930	0
135	20240701	181200	35253218690	8930	8930	8930	8930	0
136	20240701	181100	35253218690	8930	8930	8930	8930	0
137	20240701	181000	35253218690	8930	8930	8930	8930	0
138	20240701	180900	35253218690	8930	8930	8930	8930	0
139	20240701	180800	35253218690	8930	8930	8930	8930	0
140	20240701	180700	35253218690	8930	8930	8930	8930	0
141	20240701	180600	35253218690	8930	8930	8930	8930	0
142	20240701	180500	35253218690	8930	8930	8930	8930	0
143	20240701	180400	35253218690	8930	8930	8930	8930	0
144	20240701	180300	35253218690	8930	8930	8930	8930	0
145	20240701	180200	35253218690	8930	8930	8930	8930	0
146	20240701	180100	35253218690	8930	8930	8930	8930	0
147	20240701	180000	35253218690	8930	8930	8930	8930	0
148	20240701	175900	35253218690	8930	8930	8930	8930	0
149	20240701	175800	35253218690	8930	8930	8930	8930	0
150	20240701	175700	35253218690	8930	8930	8930	8930	0
151	20240701	175600	35253218690	8930	8930	8930	8930	0
152	20240701	175500	35253218690	8930	8930	8930	8930	20434
153	20240701	175400	35253218690	8930	8930	8930	8930	0
154	20240701	175300	35253218690	8930	8930	8930	8930	0
155	20240701	175200	35253218690	8930	8930	8930	8930	0
156	20240701	175100	35253218690	8930	8930	8930	8930	0
157	20240701	175000	35253218690	8930	8930	8930	8930	0
158	20240701	174900	35253218690	8930	8930	8930	8930	0
159	20240701	174800	35253218690	8930	8930	8930	8930	0
160	20240701	174700	35253218690	8930	8930	8930	8930	0
161	20240701	174600	35253218690	8930	8930	8930	8930	0
162	20240701	174500	35253218690	8930	8930	8930	8930	0
163	20240701	174400	35253218690	8930	8930	8930	8930	0
164	20240701	174300	35253218690	8930	8930	8930	8930	0
165	20240701	174200	35253218690	8930	8930	8930	8930	0
166	20240701	174100	35253218690	8930	8930	8930	8930	0
167	20240701	174000	35253218690	8930	8930	8930	8930	0
168	20240701	173900	35253218690	8930	8930	8930	8930	0
169	20240701	173800	35253218690	8930	8930	8930	8930	0
170	20240701	173700	35253218690	8930	8930	8930	8930	0
171	20240701	173600	35253218690	8930	8930	8930	8930	0
172	20240701	173500	35253218690	8930	8930	8930	8930	0
173	20240701	173400	35253218690	8930	8930	8930	8930	0
174	20240701	173300	35253218690	8930	8930	8930	8930	0
175	20240701	173200	35253218690	8930	8930	8930	8930	0
176	20240701	173100	35253218690	8930	8930	8930	8930	0
177	20240701	173000	35253218690	8930	8930	8930	8930	0
178	20240701	172900	35253218690	8930	8930	8930	8930	0
179	20240701	172800	35253218690	8930	8930	8930	8930	0
180	20240701	172700	35253218690	8930	8930	8930	8930	0
181	20240701	172600	35253218690	8930	8930	8930	8930	0
182	20240701	172500	35253218690	8930	8930	8930	8930	20434
183	20240701	172400	35253218690	8930	8930	8930	8930	0
184	20240701	172300	35253218690	8930	8930	8930	8930	0
185	20240701	172200	35253218690	8930	8930	8930	8930	0
186	20240701	172100	35253218690	8930	8930	8930	8930	0
187	20240701	172000	35253218690	8930	8930	8930	8930	0
188	20240701	171900	35253218690	8930	8930	8930	8930	0
189	20240701	171800	35253218690	8930	8930	8930	8930	0
190	20240701	171700	35253218690	8930	8930	8930	8930	0
191	20240701	171600	35253218690	8930	8930	8930	8930	0
192	20240701	171500	35253218690	8930	8930	8930	8930	0
193	20240701	171400	35253218690	8930	8930	8930	8930	0
194	20240701	171300	35253218690	8930	8930	8930	8930	0
195	20240701	171200	35253218690	8930	8930	8930	8930	0
196	20240701	171100	35253218690	8930	8930	8930	8930	0
197	20240701	171000	35253218690	8930	8930	8930	8930	0
198	20240701	170900	35253218690	8930	8930	8930	8930	0
199	20240701	170800	35253218690	8930	8930	8930	8930	0
200	20240701	170700	35253218690	8930	8930	8930	8930	0
201	20240701	170600	35253218690	8930	8930	8930	8930	0
202	20240701	170500	35253218690	8930	8930	8930	8930	0
203	20240701	170400	35253218690	8930	8930	8930	8930	0
204	20240701	170300	35253218690	8930	8930	8930	8930	0
205	20240701	170200	35253218690	8930	8930	8930	8930	0
206	20240701	170100	35253218690	8930	8930	8930	8930	0
207	20240701	170000	35253218690	8930	8930	8930	8930	0
208	20240701	165900	35253218690	8930	8930	8930	8930	0
209	20240701	165800	35253218690	8930	8930	8930	8930	0
210	20240701	165700	35253218690	8930	8930	8930	8930	0
211	20240701	165600	35253218690	8930	8930	8930	8930	0
212	20240701	165500	35253218690	8930	8930	8930	8930	20434
213	20240701	165400	35253218690	8930	8930	8930	8930	0
214	20240701	165300	35253218690	8930	8930	8930	8930	0
215	20240701	165200	35253218690	8930	8930	8930	8930	0
216	20240701	165100	35253218690	8930	8930	8930	8930	0
217	20240701	165000	35253218690	8930	8930	8930	8930	0
218	20240701	164900	35253218690	8930	8930	8930	8930	0
219	20240701	164800	35253218690	8930	8930	8930	8930	0
220	20240701	164700	35253218690	8930	8930	8930	8930	0
221	20240701	164600	35253218690	8930	8930	8930	8930	0
222	20240701	164500	35253218690	8930	8930	8930	8930	0
223	20240701	164400	35253218690	8930	8930	8930	8930	0
224	20240701	164300	35253218690	8930	8930	8930	8930	0
225	20240701	164200	35253218690	8930	8930	8930	8930	0
226	20240701	164100	35253218690	8930	8930	8930	8930	0
227	20240701	164000	35253218690	8930	8930	8930	8930	0
228	20240701	163900	35253218690	8930	8930	8930	8930	0
229	20240701	163800	35253218690	8930	8930	8930	8930	0
230	20240701	163700	35253218690	8930	8930	8930	8930	0
231	20240701	163600	35253218690	8930	8930	8930	8930	0
232	20240701	163500	35253218690	8930	8930	8930	8930	0
233	20240701	163400	35253218690	8930	8930	8930	8930	0
234	20240701	163300	35253218690	8930	8930	8930	8930	0
235	20240701	163200	35253218690	8930	8930	8930	8930	0
236	20240701	163100	35253218690	8930	8930	8930	8930	0
237	20240701	163000	35253218690	8930	8930	8930	8930	0
238	20240701	162900	35253218690	8930	8930	8930	8930	0
239	20240701	162800	35253218690	8930	8930	8930	8930	0
240	20240701	162700	35253218690	8930	8930	8930	8930	0
241	20240701	162600	35253218690	8930	8930	8930	8930	0
242	20240701	162500	35253218690	8930	8930	8930	8930	20434
243	20240701	162400	35253218690	8930	8930	8930	8930	0
244	20240701	162300	35253218690	8930	8930	8930	8930	0
245	20240701	162200	35253218690	8930	8930	8930	8930	0
246	20240701	162100	35253218690	8930	8930	8930	8930	0
247	20240701	162000	35253218690	8930	8930	8930	8930	0
248	20240701	161900	35253218690	8930	8930	8930	8930	0
249	20240701	161800	35253218690	8930	8930	8930	8930	0
250	20240701	161700	35253218690	8930	8930	8930	8930	0
251	20240701	161600	35253218690	8930	8930	8930	8930	0
252	20240701	161500	35253218690	8930	8930	8930	8930	0
253	20240701	161400	35253218690	8930	8930	8930	8930	0
254	20240701	161300	35253218690	8930	8930	8930	8930	0
255	20240701	161200	35253218690	8930	8930	8930	8930	0
256	20240701	161100	35253218690	8930	8930	8930	8930	0
257	20240701	161000	35253218690	8930	8930	8930	8930	0
258	20240701	160900	35253218690	8930	8930	8930	8930	0
259	20240701	160800	35253218690	8930	8930	8930	8930	0
260	20240701	160700	35253218690	8930	8930	8930	8930	0
261	20240701	160600	35253218690	8930	8930	8930	8930	0
262	20240701	160500	35253218690	8930	8930	8930	8930	0
263	20240701	160400	35253218690	8930	8930	8930	8930	0
264	20240701	160300	35253218690	8930	8930	8930	8930	0
265	20240701	160200	35253218690	8930	8930	8930	8930	0
266	20240701	160100	35253218690	8930	8930	8930	8930	0
267	20240701	160000	35253218690	8930	8930	8930	8930	0
268	20240701	155900	35253218690	8930	8930	8930	8930	0
269	20240701	155800	35253218690	8930	8930	8930	8930	0
270	20240701	155700	35253218690	8930	8930	8930	8930	0
271	20240701	155600	35253218690	8930	8930	8930	8930	0
272	20240701	155500	35253218690	8930	8930	8930	8930	20434
273	20240701	155400	35253218690	8930	8930	8930	8930	0
274	20240701	155300	35253218690	8930	8930	8930	8930	0
275	20240701	155200	35253218690	8930	8930	8930	8930	0
276	20240701	155100	35253218690	8930	8930	8930	8930	0
277	20240701	155000	35253218690	8930	8930	8930	8930	0
278	20240701	154900	35253218690	8930	8930	8930	8930	0
279	20240701	154800	35253218690	8930	8930	8930	8930	0
280	20240701	154700	35253218690	8930	8930	8930	8930	0
281	20240701	154600	35253218690	8930	8930	8930	8930	0
282	20240701	154500	35253218690	8930	8930	8930	8930	0
283	20240701	154400	35253218690	8930	8930	8930	8930	0
284	20240701	154300	35253218690	8930	8930	8930	8930	0
285	20240701	154200	35253218690	8930	8930	8930	8930	0
286	20240701	154100	35253218690	8930	8930	8930	8930	0
287	20240701	154000	35253218690	8930	8930	8930	8930	0
288	20240701	153900	35253218690	8930	8930	8930	8930	0
289	20240701	153800	35253218690	8930	8930	8930	8930	0
290	20240701	153700	35253218690	8930	8930	8930	8930	0
291	20240701	153600	35253218690	8930	8930	8930	8930	0
292	20240701	153500	35253218690	8930	8930	8930	8930	0
293	20240701	153400	35253218690	8930	8930	8930	8930	0
294	20240701	153300	35253218690	8930	8930	8930	8930	0
295	20240701	153200	35253218690	8930	8930	8930	8930	0
296	20240701	153100	35253218690	8930	8930	8930	8930	0
297	20240701	153000	35253218690	8930	8930	8930	8930	20434
298	20240701	152900	35070743070	8980	8980	8980	8980	0
299	20240701	152800	35070743070	8980	8980	8980	8980	0
300	20240701	152700	35070743070	8980	8980	8980	8980	0
301	20240701	152600	35070743070	8980	8980	8980	8980	0
302	20240701	152500	35070743070	8980	8980	8980	8980	0
303	20240701	152400	35070743070	8980	8980	8980	8980	0
304	20240701	152300	35070743070	8980	8980	8980	8980	0
305	20240701	152200	35070743070	8980	8980	8980	8980	0
306	20240701	152100	35070743070	8980	8980	8980	8980	0
307	20240701	152000	35070743070	8980	8980	8980	8980	0
308	20240701	151900	35070743070	8980	8980	9000	8970	3246
309	20240701	151800	35041592940	8980	8990	9000	8960	2828
310	20240701	151700	35016197430	8990	8990	9000	8990	5864
311	20240701	151600	34963433250	8990	8980	9000	8970	2136
312	20240701	151500	34944261700	8980	8970	9000	8970	1683
313	20240701	151400	34929140440	8960	8960	8970	8960	1188
314	20240701	151300	34918491960	8970	8980	8990	8950	5080
315	20240701	151200	34872948240	8980	8990	8990	8980	1425
316	20240701	151100	34860150040	8990	8980	8990	8970	2105
317	20240701	151000	34841246140	8980	8990	8990	8970	2384
318	20240701	150900	34819844110	8990	9010	9010	8990	12894
319	20240701	150800	34703819280	9010	9010	9010	9000	3864
320	20240701	150700	34669024300	9010	9040	9040	9010	2896
321	20240701	150600	34642915480	9040	9040	9040	9020	788
322	20240701	150500	34635805940	9020	9030	9050	9020	1266
323	20240701	150400	34624380570	9020	9040	9050	9020	773
324	20240701	150300	34617405190	9050	9060	9060	9050	56
325	20240701	150200	34616898140	9070	9070	9070	9030	16
326	20240701	150100	34616753100	9080	9050	9080	9010	5455
327	20240701	150000	34567483200	9060	9070	9070	9060	236
328	20240701	145900	34565344590	9070	9060	9080	9050	572
329	20240701	145800	34560164770	9050	9080	9090	9050	6564
330	20240701	145700	34500730540	9090	9100	9100	9090	89
331	20240701	145600	34499921260	9110	9100	9110	9100	1229
332	20240701	145500	34488737300	9110	9110	9110	9100	975
333	20240701	145400	34479856030	9120	9130	9130	9100	215
334	20240701	145300	34477899430	9120	9070	9120	9070	665
335	20240701	145200	34471858140	9070	9080	9090	9070	1161
336	20240701	145100	34461326780	9070	9070	9080	9060	2271
337	20240701	145000	34440747150	9070	9100	9110	9070	3349
338	20240701	144900	34410329700	9100	9140	9140	9100	5765
339	20240701	144800	34357785260	9150	9140	9150	9140	362
340	20240701	144700	34354476430	9150	9150	9150	9130	749
341	20240701	144600	34347632960	9150	9160	9160	9150	644
342	20240701	144500	34341736480	9160	9170	9170	9160	79
343	20240701	144400	34341012250	9170	9190	9190	9170	242
344	20240701	144300	34338788840	9190	9180	9190	9160	233
345	20240701	144200	34336649870	9170	9180	9180	9170	584
346	20240701	144100	34331294220	9180	9190	9190	9180	90
347	20240701	144000	34330467340	9190	9190	9190	9180	1253
348	20240701	143900	34318952280	9170	9180	9190	9160	2057
349	20240701	143800	34300059850	9180	9180	9180	9160	248
350	20240701	143700	34297783910	9180	9170	9180	9160	764
351	20240701	143600	34290774460	9180	9170	9180	9120	668
352	20240701	143500	34284646750	9170	9120	9170	9120	1359
353	20240701	143400	34272209070	9120	9120	9140	9110	1270
354	20240701	143300	34260626650	9110	9110	9110	9110	67
355	20240701	143200	34260016280	9100	9110	9110	9100	243
356	20240701	143100	34257802640	9110	9110	9120	9110	345
357	20240701	143000	34254659370	9100	9100	9100	9100	370
358	20240701	142900	34251292370	9100	9100	9100	9100	140
359	20240701	142800	34250018370	9100	9100	9100	9100	9
360	20240701	142700	34249936470	9100	9100	9100	9090	2640
361	20240701	142600	34225912720	9090	9080	9090	9080	395
362	20240701	142500	34222323170	9080	9080	9080	9080	159
363	20240701	142400	34220879450	9090	9090	9090	9090	452
364	20240701	142300	34216770770	9080	9090	9090	9080	1245
365	20240701	142200	34205464980	9090	9090	9090	9090	51
366	20240701	142100	34205001390	9080	9080	9080	9080	99
367	20240701	142000	34204102470	9080	9100	9100	9080	1534
368	20240701	141900	34190163050	9100	9110	9110	9100	411
369	20240701	141800	34186421890	9110	9110	9110	9100	578
370	20240701	141700	34181158620	9110	9110	9110	9110	40
371	20240701	141600	34180794220	9110	9100	9110	9100	186
372	20240701	141500	34179101390	9100	9100	9100	9100	165
373	20240701	141400	34177599890	9100	9100	9100	9100	111
374	20240701	141300	34176589790	9100	9100	9100	9100	19
375	20240701	141200	34176416890	9100	9100	9100	9100	13
376	20240701	141100	34176298590	9100	9100	9100	9100	407
377	20240701	141000	34172594890	9100	9100	9100	9100	20
378	20240701	140900	34172412890	9100	9100	9100	9100	11
379	20240701	140800	34172312790	9100	9120	9120	9100	226
380	20240701	140700	34170256110	9120	9100	9120	9100	268
381	20240701	140600	34167817250	9100	9110	9120	9090	642
382	20240701	140500	34161976270	9130	9130	9130	9130	7
383	20240701	140400	34161912360	9130	9110	9130	9110	460
384	20240701	140300	34157720680	9110	9090	9110	9090	578
385	20240701	140200	34152462350	9090	9090	9090	9090	662
386	20240701	140100	34146444770	9090	9090	9100	9090	808
387	20240701	140000	34139093640	9100	9090	9100	9090	325
388	20240701	135900	34136137850	9090	9120	9120	9090	2089
389	20240701	135800	34117117390	9130	9120	9130	9120	512
390	20240701	135700	34112444170	9130	9130	9130	9120	1094
391	20240701	135600	34102462880	9130	9130	9140	9120	461
392	20240701	135500	34098254660	9120	9140	9140	9120	2049
393	20240701	135400	34079557210	9130	9140	9150	9130	1366
394	20240701	135300	34067071510	9150	9150	9150	9130	381
395	20240701	135200	34063587140	9130	9150	9170	9130	2227
396	20240701	135100	34043215050	9170	9190	9190	9150	2820
397	20240701	135000	34017375310	9160	9160	9190	9160	2293
398	20240701	134900	33996337530	9180	9190	9190	9160	2265
399	20240701	134800	33975536360	9170	9150	9190	9140	2580
400	20240701	134700	33951863140	9150	9130	9150	9120	3336
401	20240701	134600	33921370730	9130	9140	9140	9130	1316
402	20240701	134500	33909355170	9140	9120	9140	9120	141
403	20240701	134400	33908067620	9140	9110	9140	9110	2288
404	20240701	134300	33887166790	9110	9110	9110	9100	1364
405	20240701	134200	33874751660	9110	9090	9110	9090	1639
406	20240701	134100	33859837760	9080	9080	9090	9080	439
407	20240701	134000	33855850140	9090	9080	9090	9080	542
408	20240701	133900	33850928530	9080	9100	9100	9080	1391
409	20240701	133800	33838297250	9100	9080	9100	9080	567
410	20240701	133700	33833138860	9080	9110	9110	9080	407
411	20240701	133600	33829442930	9110	9070	9110	9070	333
412	20240701	133500	33826415920	9070	9090	9090	9070	501
413	20240701	133400	33821868700	9090	9080	9100	9070	538
414	20240701	133300	33816980330	9080	9070	9080	9070	1093
415	20240701	133200	33807057730	9070	9080	9080	9060	1751
416	20240701	133100	33791188650	9080	9060	9080	9060	116
417	20240701	133000	33790136490	9060	9070	9090	9060	2927
418	20240701	132900	33763613060	9070	9090	9090	9070	1171
419	20240701	132800	33752991630	9090	9080	9090	9070	936
420	20240701	132700	33744490530	9070	9090	9090	9070	2706
421	20240701	132600	33719911570	9090	9110	9110	9090	145
422	20240701	132500	33718592030	9100	9100	9110	9090	2541
423	20240701	132400	33695489510	9100	9090	9100	9090	1244
424	20240701	132300	33684178780	9090	9090	9100	9090	1218
425	20240701	132200	33673107100	9100	9100	9100	9090	673
426	20240701	132100	33666983130	9100	9100	9110	9090	889
427	20240701	132000	33658893670	9100	9110	9120	9090	769
428	20240701	131900	33651897450	9110	9120	9120	9110	63
429	20240701	131800	33651323380	9090	9100	9120	9090	2224
430	20240701	131700	33631094170	9100	9110	9110	9100	473
431	20240701	131600	33626789450	9110	9100	9130	9080	2658
432	20240701	131500	33602594440	9090	9140	9140	9090	8272
433	20240701	131400	33527282900	9140	9120	9140	9120	324
434	20240701	131300	33524327600	9120	9140	9150	9120	908
435	20240701	131200	33516033390	9140	9120	9160	9120	2001
436	20240701	131100	33497774780	9120	9130	9190	9120	3686
437	20240701	131000	33464097470	9130	9140	9150	9130	4208
438	20240701	130900	33425671080	9130	9170	9170	9130	7540
439	20240701	130800	33356712850	9160	9220	9230	9160	12200
440	20240701	130700	33244567870	9230	9220	9230	9220	612
441	20240701	130600	33238924700	9210	9220	9220	9210	466
442	20240701	130500	33234632290	9220	9220	9230	9220	368
443	20240701	130400	33231239300	9230	9230	9230	9220	364
444	20240701	130300	33227882880	9230	9220	9230	9220	77
445	20240701	130200	33227172720	9230	9210	9230	9210	1104
446	20240701	130100	33216994330	9220	9220	9220	9210	147
447	20240701	130000	33215640330	9220	9210	9220	9210	1163
448	20240701	125900	33204928570	9220	9220	9220	9210	2510
449	20240701	125800	33181810830	9210	9220	9220	9210	1166
450	20240701	125700	33171067560	9230	9220	9230	9220	1285
451	20240701	125600	33159218070	9220	9230	9230	9220	660
452	20240701	125500	33153130020	9220	9230	9230	9220	268
453	20240701	125400	33150658920	9220	9230	9230	9220	589
454	20240701	125300	33145223790	9240	9240	9240	9240	117
455	20240701	125200	33144142710	9240	9240	9240	9220	1995
456	20240701	125100	33125734410	9240	9240	9240	9230	409
457	20240701	125000	33121958030	9240	9240	9240	9230	382
458	20240701	124900	33118428630	9240	9250	9250	9230	354
459	20240701	124800	33115158370	9250	9230	9250	9230	184
460	20240701	124700	33113459290	9250	9230	9250	9230	256
461	20240701	124600	33111095710	9250	9230	9250	9230	1745
462	20240701	124500	33094988290	9230	9260	9260	9230	3083
463	20240701	124400	33066502680	9260	9270	9270	9260	331
464	20240701	124300	33063434510	9270	9280	9280	9270	2979
465	20240701	124200	33035819170	9270	9290	9290	9270	1999
466	20240701	124100	33017274510	9290	9300	9300	9290	1195
467	20240701	124000	33006172190	9290	9300	9300	9290	595
468	20240701	123900	33000639350	9310	9310	9320	9310	2794
469	20240701	123800	32974626710	9310	9330	9330	9310	603
470	20240701	123700	32969008630	9330	9320	9340	9320	4575
471	20240701	123600	32926336280	9330	9320	9330	9310	1190
472	20240701	123500	32915240970	9310	9300	9320	9300	2521
473	20240701	123400	32891755010	9310	9300	9310	9290	2454
474	20240701	123300	32868921400	9290	9280	9300	9280	1331
475	20240701	123200	32856554990	9290	9290	9290	9280	1380
476	20240701	123100	32843744750	9280	9280	9290	9270	534
477	20240701	123000	32838789790	9270	9270	9280	9270	25
478	20240701	122900	32838557940	9280	9260	9280	9250	1998
479	20240701	122800	32820046420	9260	9260	9260	9250	348
480	20240701	122700	32816825420	9270	9270	9270	9260	219
481	20240701	122600	32814796890	9270	9250	9270	9250	727
482	20240701	122500	32808064950	9250	9250	9260	9250	253
483	20240701	122400	32805723490	9250	9250	9260	9250	184
484	20240701	122300	32804021480	9250	9250	9260	9250	327
485	20240701	122200	32800996230	9250	9250	9270	9250	214
486	20240701	122100	32799015430	9250	9250	9260	9250	58
487	20240701	122000	32798478830	9250	9260	9260	9250	775
488	20240701	121900	32791303360	9260	9260	9260	9260	42
489	20240701	121800	32790914440	9260	9260	9260	9250	220
490	20240701	121700	32788877260	9260	9260	9260	9250	135
491	20240701	121600	32787627190	9260	9240	9260	9240	202
492	20240701	121500	32785756930	9240	9250	9260	9240	1844
493	20240701	121400	32768713690	9240	9240	9250	9240	482
494	20240701	121300	32764259510	9240	9250	9260	9240	682
495	20240701	121200	32757952210	9260	9250	9260	9250	499
496	20240701	121100	32753336440	9250	9250	9260	9250	872
497	20240701	121000	32745270430	9250	9250	9250	9250	101
498	20240701	120900	32744336180	9250	9250	9250	9240	499
499	20240701	120800	32739721440	9250	9250	9250	9240	469
500	20240701	120700	32735385420	9250	9270	9270	9240	7701
501	20240701	120600	32664126690	9270	9280	9280	9270	466
502	20240701	120500	32659803720	9280	9300	9300	9280	2838
503	20240701	120400	32633423520	9300	9300	9300	9300	633
504	20240701	120300	32627536620	9300	9300	9310	9300	529
505	20240701	120200	32622614370	9300	9300	9300	9300	71
506	20240701	120100	32621954070	9300	9310	9310	9300	281
507	20240701	120000	32619338670	9310	9310	9320	9310	142
508	20240701	115900	32618016630	9310	9310	9310	9310	261
509	20240701	115800	32615586720	9310	9310	9310	9310	440
510	20240701	115700	32611490320	9300	9320	9320	9300	826
511	20240701	115600	32603796800	9320	9320	9330	9320	563
512	20240701	115500	32598548210	9320	9310	9320	9310	64
513	20240701	115400	32597952330	9310	9300	9310	9290	120
514	20240701	115300	32596836340	9300	9290	9300	9280	2952
515	20240701	115200	32569413180	9290	9280	9290	9280	106
516	20240701	115100	32568428800	9290	9290	9290	9290	88
517	20240701	115000	32567611280	9290	9290	9290	9280	820
518	20240701	114900	32559996360	9290	9310	9310	9290	1026
519	20240701	114800	32550449770	9310	9310	9310	9310	439
520	20240701	114700	32546362680	9320	9330	9330	9320	502
521	20240701	114600	32541682030	9330	9340	9340	9330	783
522	20240701	114500	32534376520	9340	9330	9340	9330	576
523	20240701	114400	32528997580	9330	9340	9340	9330	1793
524	20240701	114300	32512261620	9340	9360	9360	9330	3293
525	20240701	114200	32481508840	9340	9340	9360	9340	1401
526	20240701	114100	32468416200	9350	9330	9360	9330	1872
527	20240701	114000	32450917030	9340	9310	9340	9300	1926
528	20240701	113900	32432951210	9300	9280	9310	9280	1512
529	20240701	113800	32418896540	9280	9280	9290	9280	733
530	20240701	113700	32412094140	9280	9280	9290	9280	1150
531	20240701	113600	32401421990	9280	9270	9280	9270	1491
532	20240701	113500	32387589310	9280	9280	9290	9270	1173
533	20240701	113400	32376706340	9280	9290	9290	9280	951
534	20240701	113300	32367878940	9290	9290	9290	9280	2420
535	20240701	113200	32345399410	9290	9290	9290	9280	221
536	20240701	113100	32343348420	9290	9300	9300	9280	1086
537	20240701	113000	32333261650	9300	9310	9310	9300	680
538	20240701	112900	32326936560	9310	9300	9320	9300	394
539	20240701	112800	32323272040	9300	9310	9320	9300	1299
540	20240701	112700	32311190240	9310	9330	9330	9310	620
541	20240701	112600	32305408490	9320	9320	9330	9320	982
542	20240701	112500	32296252340	9320	9320	9320	9310	922
543	20240701	112400	32287665510	9320	9320	9330	9320	777
544	20240701	112300	32280421720	9330	9330	9330	9320	829
545	20240701	112200	32272688770	9340	9340	9350	9330	261
546	20240701	112100	32270250530	9350	9330	9350	9330	10
547	20240701	112000	32270157190	9350	9350	9350	9340	311
548	20240701	111900	32267252400	9350	9350	9360	9340	978
549	20240701	111800	32258109070	9350	9360	9360	9350	2549
550	20240701	111700	32234270020	9350	9360	9370	9350	860
551	20240701	111600	32226220320	9360	9370	9370	9350	2031
552	20240701	111500	32207212900	9370	9390	9390	9360	5381
553	20240701	111400	32156789160	9400	9360	9400	9340	10566
554	20240701	111300	32057672280	9340	9370	9370	9340	4423
555	20240701	111200	32016275750	9370	9370	9370	9330	2902
556	20240701	111100	31989102920	9330	9310	9370	9300	4302
557	20240701	111000	31948941210	9310	9290	9310	9290	1392
558	20240701	110900	31935996900	9290	9270	9290	9260	1882
559	20240701	110800	31918540500	9270	9270	9270	9250	1499
560	20240701	110700	31904658330	9270	9290	9290	9260	2204
561	20240701	110600	31884227630	9280	9290	9290	9280	246
562	20240701	110500	31881943640	9290	9270	9290	9270	1068
563	20240701	110400	31872031580	9270	9280	9290	9270	156
564	20240701	110300	31870583180	9280	9290	9290	9280	486
565	20240701	110200	31866071090	9290	9270	9290	9270	709
566	20240701	110100	31859492400	9270	9290	9290	9270	907
567	20240701	110000	31851074700	9290	9270	9300	9270	194
568	20240701	105900	31849275960	9260	9260	9270	9250	2528
569	20240701	105800	31825872390	9260	9270	9270	9260	1959
570	20240701	105700	31807729920	9270	9260	9270	9250	4113
571	20240701	105600	31769644100	9270	9320	9320	9270	7082
572	20240701	105500	31703882610	9300	9340	9340	9300	86
573	20240701	105400	31703080450	9350	9320	9350	9290	6820
574	20240701	105300	31639597490	9320	9330	9330	9320	1208
575	20240701	105200	31628336470	9330	9330	9350	9320	299
576	20240701	105100	31625547150	9330	9350	9350	9330	453
577	20240701	105000	31621317780	9350	9350	9350	9340	708
578	20240701	104900	31614698730	9350	9350	9350	9340	379
579	20240701	104800	31611155950	9350	9350	9360	9340	182
580	20240701	104700	31609453660	9360	9360	9360	9320	690
581	20240701	104600	31603017470	9360	9320	9360	9320	954
582	20240701	104500	31594116080	9320	9330	9330	9320	962
583	20240701	104400	31585140720	9330	9310	9330	9310	1648
584	20240701	104300	31569791980	9310	9330	9350	9310	5748
585	20240701	104200	31516243600	9350	9330	9350	9330	374
586	20240701	104100	31512751590	9330	9320	9340	9320	1013
587	20240701	104000	31503307290	9330	9320	9330	9320	4790
588	20240701	103900	31458662190	9320	9330	9350	9320	2653
589	20240701	103800	31433909930	9340	9330	9370	9330	1353
590	20240701	103700	31421269900	9360	9380	9390	9330	6231
591	20240701	103600	31362960340	9390	9380	9390	9360	3167
592	20240701	103500	31333248160	9360	9390	9390	9360	6044
593	20240701	103400	31276602090	9380	9340	9390	9340	3507
594	20240701	103300	31243733440	9350	9340	9360	9340	845
595	20240701	103200	31235835950	9360	9330	9370	9320	5476
596	20240701	103100	31184670590	9320	9340	9370	9320	4969
597	20240701	103000	31138276450	9350	9350	9370	9340	3109
598	20240701	102900	31109220480	9340	9370	9390	9340	6191
599	20240701	102800	31051221930	9360	9320	9370	9310	9710
600	20240701	102700	30960630120	9330	9300	9330	9290	2773
601	20240701	102600	30934807370	9310	9310	9310	9300	2205
602	20240701	102500	30914294910	9300	9310	9320	9300	3488
603	20240701	102400	30881847730	9300	9320	9330	9300	4959
604	20240701	102300	30835657420	9330	9340	9350	9320	4386
605	20240701	102200	30794726130	9340	9350	9360	9330	4379
606	20240701	102100	30753808220	9340	9370	9380	9330	16173
607	20240701	102000	30602567540	9370	9360	9390	9360	6374
608	20240701	101900	30542813980	9370	9330	9370	9330	3449
609	20240701	101800	30510557480	9340	9340	9350	9330	765
610	20240701	101700	30503415220	9350	9340	9370	9340	4731
611	20240701	101600	30459156290	9340	9330	9350	9320	3922
612	20240701	101500	30422526420	9330	9310	9330	9300	2212
613	20240701	101400	30401915750	9310	9330	9330	9300	2549
614	20240701	101300	30378170490	9330	9300	9330	9300	5020
615	20240701	101200	30331405320	9300	9280	9300	9270	1818
616	20240701	101100	30314514180	9290	9240	9290	9240	4961
617	20240701	101000	30268493390	9260	9280	9280	9220	12720
618	20240701	100900	30150880470	9270	9310	9310	9270	5728
619	20240701	100800	30097681590	9300	9300	9310	9290	3979
620	20240701	100700	30060680000	9300	9330	9330	9290	2193
621	20240701	100600	30040268260	9320	9320	9330	9310	3071
622	20240701	100500	30011654880	9330	9310	9330	9310	3528
623	20240701	100400	29978787030	9320	9300	9350	9290	6583
624	20240701	100300	29917545770	9300	9310	9320	9280	12003
625	20240701	100200	29805962360	9310	9370	9370	9310	10606
626	20240701	100100	29706969020	9370	9370	9380	9370	2038
627	20240701	100000	29687870120	9370	9390	9390	9350	5786
628	20240701	095900	29633666750	9400	9400	9400	9380	2955
629	20240701	095800	29605924340	9390	9350	9400	9350	2744
630	20240701	095700	29580205290	9360	9350	9390	9340	3382
631	20240701	095600	29548552320	9340	9410	9420	9340	13806
632	20240701	095500	29419053850	9420	9370	9420	9360	6709
633	20240701	095400	29356107110	9370	9370	9410	9360	11640
634	20240701	095300	29246859140	9360	9390	9400	9310	37275
635	20240701	095200	28898098360	9400	9430	9440	9390	19543
636	20240701	095100	28714162650	9430	9480	9490	9430	8616
637	20240701	095000	28632654760	9480	9490	9500	9450	18683
638	20240701	094900	28455595600	9490	9520	9530	9490	11765
639	20240701	094800	28343797200	9520	9540	9540	9520	3751
640	20240701	094700	28308077030	9540	9530	9550	9520	6831
641	20240701	094600	28242887580	9520	9510	9580	9490	11689
642	20240701	094500	28131812330	9510	9520	9540	9500	8449
643	20240701	094400	28051428630	9520	9560	9570	9510	9861
644	20240701	094300	27957403630	9550	9610	9620	9550	10714
645	20240701	094200	27854724840	9600	9660	9670	9560	36137
646	20240701	094100	27506877530	9660	9630	9680	9570	22050
647	20240701	094000	27294641120	9620	9560	9690	9530	38211
648	20240701	093900	26927038140	9560	9510	9570	9500	10430
649	20240701	093800	26827482790	9510	9500	9540	9500	8690
650	20240701	093700	26744787830	9510	9550	9560	9500	6654
651	20240701	093600	26681385390	9540	9520	9570	9500	22987
652	20240701	093500	26462046170	9520	9500	9550	9470	17963
653	20240701	093400	26291443090	9500	9520	9520	9500	19141
654	20240701	093300	26109491600	9520	9490	9540	9480	16413
655	20240701	093200	25953356970	9500	9520	9550	9460	30433
656	20240701	093100	25664225850	9520	9510	9590	9500	31586
657	20240701	093000	25362957290	9510	9710	9710	9500	57424
658	20240701	092900	24812320650	9710	9780	9800	9670	28501
659	20240701	092800	24535035170	9760	9710	9800	9680	51964
660	20240701	092700	24028484810	9700	9650	9720	9600	41924
661	20240701	092600	23623572180	9650	9630	9690	9590	45625
662	20240701	092500	23183853940	9630	9770	9820	9610	60455
663	20240701	092400	22596510840	9770	9770	9860	9750	60657
664	20240701	092300	22002472440	9760	9830	9850	9760	62628
665	20240701	092200	21388758440	9840	9820	9950	9800	62532
666	20240701	092100	20771575220	9830	9970	9980	9810	97322
667	20240701	092000	19808539930	9960	10070	10090	9920	73680
668	20240701	091900	19072979140	10070	10140	10150	10000	101110
669	20240701	091800	18054789770	10120	10190	10190	10030	103250
670	20240701	091700	17010953670	10190	10230	10240	10070	186120
671	20240701	091600	15119025580	10230	10060	10300	9990	306422
672	20240701	091500	12013599080	10060	9970	10260	9950	291556
673	20240701	091400	9072732330	9960	9700	10050	9650	370894
674	20240701	091300	5404826270	9730	9730	9730	9730	0
675	20240701	091200	5404826270	9730	9730	9730	9730	0
676	20240701	091100	5404826270	9730	9550	9730	9440	112891
677	20240701	091000	4320717430	9550	9400	9600	9360	120341
678	20240701	090900	3179582740	9430	9190	9430	9170	72336
679	20240701	090800	2505104440	9190	9220	9220	9070	26248
680	20240701	090700	2264462470	9220	9310	9320	9170	41622
681	20240701	090600	1880323430	9250	9210	9380	9200	70939
682	20240701	090500	1220165420	9220	9270	9270	9150	27833
683	20240701	090400	963681410	9270	9050	9350	9020	55441
684	20240701	090300	452917840	9050	8930	9200	8910	37126
685	20240701	090200	116935490	8940	8970	9000	8930	4285
686	20240701	090100	78506300	8980	8830	8980	8830	7881
687	20240701	090000	8189600	8850	8850	8850	8810	927