KissMeData/147830/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	203300	25175824260	9200	9200	9200	9200	61757
3	20240701	203200	25175824260	9200	9200	9200	9200	0
4	20240701	203100	25175824260	9200	9200	9200	9200	0
5	20240701	203000	25175824260	9200	9200	9200	9200	0
6	20240701	202900	25175824260	9200	9200	9200	9200	0
7	20240701	202800	25175824260	9200	9200	9200	9200	0
8	20240701	202700	25175824260	9200	9200	9200	9200	0
9	20240701	202600	25175824260	9200	9200	9200	9200	0
10	20240701	202500	25175824260	9200	9200	9200	9200	0
11	20240701	202400	25175824260	9200	9200	9200	9200	0
12	20240701	202300	25175824260	9200	9200	9200	9200	0
13	20240701	202200	25175824260	9200	9200	9200	9200	0
14	20240701	202100	25175824260	9200	9200	9200	9200	0
15	20240701	202000	25175824260	9200	9200	9200	9200	0
16	20240701	201900	25175824260	9200	9200	9200	9200	0
17	20240701	201800	25175824260	9200	9200	9200	9200	0
18	20240701	201700	25175824260	9200	9200	9200	9200	0
19	20240701	201600	25175824260	9200	9200	9200	9200	0
20	20240701	201500	25175824260	9200	9200	9200	9200	0
21	20240701	201400	25175824260	9200	9200	9200	9200	0
22	20240701	201300	25175824260	9200	9200	9200	9200	0
23	20240701	201200	25175824260	9200	9200	9200	9200	0
24	20240701	201100	25175824260	9200	9200	9200	9200	0
25	20240701	201000	25175824260	9200	9200	9200	9200	0
26	20240701	200900	25175824260	9200	9200	9200	9200	0
27	20240701	200800	25175824260	9200	9200	9200	9200	0
28	20240701	200700	25175824260	9200	9200	9200	9200	0
29	20240701	200600	25175824260	9200	9200	9200	9200	0
30	20240701	200500	25175824260	9200	9200	9200	9200	0
31	20240701	200400	25175824260	9200	9200	9200	9200	0
32	20240701	200300	25175824260	9200	9200	9200	9200	61757
33	20240701	200200	25175824260	9200	9200	9200	9200	0
34	20240701	200100	25175824260	9200	9200	9200	9200	0
35	20240701	200000	25175824260	9200	9200	9200	9200	0
36	20240701	195900	25175824260	9200	9200	9200	9200	0
37	20240701	195800	25175824260	9200	9200	9200	9200	0
38	20240701	195700	25175824260	9200	9200	9200	9200	0
39	20240701	195600	25175824260	9200	9200	9200	9200	0
40	20240701	195500	25175824260	9200	9200	9200	9200	0
41	20240701	195400	25175824260	9200	9200	9200	9200	0
42	20240701	195300	25175824260	9200	9200	9200	9200	0
43	20240701	195200	25175824260	9200	9200	9200	9200	0
44	20240701	195100	25175824260	9200	9200	9200	9200	0
45	20240701	195000	25175824260	9200	9200	9200	9200	0
46	20240701	194900	25175824260	9200	9200	9200	9200	0
47	20240701	194800	25175824260	9200	9200	9200	9200	0
48	20240701	194700	25175824260	9200	9200	9200	9200	0
49	20240701	194600	25175824260	9200	9200	9200	9200	0
50	20240701	194500	25175824260	9200	9200	9200	9200	0
51	20240701	194400	25175824260	9200	9200	9200	9200	0
52	20240701	194300	25175824260	9200	9200	9200	9200	0
53	20240701	194200	25175824260	9200	9200	9200	9200	0
54	20240701	194100	25175824260	9200	9200	9200	9200	0
55	20240701	194000	25175824260	9200	9200	9200	9200	0
56	20240701	193900	25175824260	9200	9200	9200	9200	0
57	20240701	193800	25175824260	9200	9200	9200	9200	0
58	20240701	193700	25175824260	9200	9200	9200	9200	0
59	20240701	193600	25175824260	9200	9200	9200	9200	0
60	20240701	193500	25175824260	9200	9200	9200	9200	0
61	20240701	193400	25175824260	9200	9200	9200	9200	0
62	20240701	193300	25175824260	9200	9200	9200	9200	61757
63	20240701	193200	25175824260	9200	9200	9200	9200	0
64	20240701	193100	25175824260	9200	9200	9200	9200	0
65	20240701	193000	25175824260	9200	9200	9200	9200	0
66	20240701	192900	25175824260	9200	9200	9200	9200	0
67	20240701	192800	25175824260	9200	9200	9200	9200	0
68	20240701	192700	25175824260	9200	9200	9200	9200	0
69	20240701	192600	25175824260	9200	9200	9200	9200	0
70	20240701	192500	25175824260	9200	9200	9200	9200	0
71	20240701	192400	25175824260	9200	9200	9200	9200	0
72	20240701	192300	25175824260	9200	9200	9200	9200	0
73	20240701	192200	25175824260	9200	9200	9200	9200	0
74	20240701	192100	25175824260	9200	9200	9200	9200	0
75	20240701	192000	25175824260	9200	9200	9200	9200	0
76	20240701	191900	25175824260	9200	9200	9200	9200	0
77	20240701	191800	25175824260	9200	9200	9200	9200	0
78	20240701	191700	25175824260	9200	9200	9200	9200	0
79	20240701	191600	25175824260	9200	9200	9200	9200	0
80	20240701	191500	25175824260	9200	9200	9200	9200	0
81	20240701	191400	25175824260	9200	9200	9200	9200	0
82	20240701	191300	25175824260	9200	9200	9200	9200	0
83	20240701	191200	25175824260	9200	9200	9200	9200	0
84	20240701	191100	25175824260	9200	9200	9200	9200	0
85	20240701	191000	25175824260	9200	9200	9200	9200	0
86	20240701	190900	25175824260	9200	9200	9200	9200	0
87	20240701	190800	25175824260	9200	9200	9200	9200	0
88	20240701	190700	25175824260	9200	9200	9200	9200	0
89	20240701	190600	25175824260	9200	9200	9200	9200	0
90	20240701	190500	25175824260	9200	9200	9200	9200	0
91	20240701	190400	25175824260	9200	9200	9200	9200	0
92	20240701	190300	25175824260	9200	9200	9200	9200	61757
93	20240701	190200	25175824260	9200	9200	9200	9200	0
94	20240701	190100	25175824260	9200	9200	9200	9200	0
95	20240701	190000	25175824260	9200	9200	9200	9200	0
96	20240701	185900	25175824260	9200	9200	9200	9200	0
97	20240701	185800	25175824260	9200	9200	9200	9200	0
98	20240701	185700	25175824260	9200	9200	9200	9200	0
99	20240701	185600	25175824260	9200	9200	9200	9200	0
100	20240701	185500	25175824260	9200	9200	9200	9200	0
101	20240701	185400	25175824260	9200	9200	9200	9200	0
102	20240701	185300	25175824260	9200	9200	9200	9200	0
103	20240701	185200	25175824260	9200	9200	9200	9200	0
104	20240701	185100	25175824260	9200	9200	9200	9200	0
105	20240701	185000	25175824260	9200	9200	9200	9200	0
106	20240701	184900	25175824260	9200	9200	9200	9200	0
107	20240701	184800	25175824260	9200	9200	9200	9200	0
108	20240701	184700	25175824260	9200	9200	9200	9200	0
109	20240701	184600	25175824260	9200	9200	9200	9200	0
110	20240701	184500	25175824260	9200	9200	9200	9200	0
111	20240701	184400	25175824260	9200	9200	9200	9200	0
112	20240701	184300	25175824260	9200	9200	9200	9200	0
113	20240701	184200	25175824260	9200	9200	9200	9200	0
114	20240701	184100	25175824260	9200	9200	9200	9200	0
115	20240701	184000	25175824260	9200	9200	9200	9200	0
116	20240701	183900	25175824260	9200	9200	9200	9200	0
117	20240701	183800	25175824260	9200	9200	9200	9200	0
118	20240701	183700	25175824260	9200	9200	9200	9200	0
119	20240701	183600	25175824260	9200	9200	9200	9200	0
120	20240701	183500	25175824260	9200	9200	9200	9200	0
121	20240701	183400	25175824260	9200	9200	9200	9200	0
122	20240701	183300	25175824260	9200	9200	9200	9200	61757
123	20240701	183200	25175824260	9200	9200	9200	9200	0
124	20240701	183100	25175824260	9200	9200	9200	9200	0
125	20240701	183000	25175824260	9200	9200	9200	9200	0
126	20240701	182900	25175824260	9200	9200	9200	9200	0
127	20240701	182800	25175824260	9200	9200	9200	9200	0
128	20240701	182700	25175824260	9200	9200	9200	9200	0
129	20240701	182600	25175824260	9200	9200	9200	9200	0
130	20240701	182500	25175824260	9200	9200	9200	9200	0
131	20240701	182400	25175824260	9200	9200	9200	9200	0
132	20240701	182300	25175824260	9200	9200	9200	9200	0
133	20240701	182200	25175824260	9200	9200	9200	9200	0
134	20240701	182100	25175824260	9200	9200	9200	9200	0
135	20240701	182000	25175824260	9200	9200	9200	9200	0
136	20240701	181900	25175824260	9200	9200	9200	9200	0
137	20240701	181800	25175824260	9200	9200	9200	9200	0
138	20240701	181700	25175824260	9200	9200	9200	9200	0
139	20240701	181600	25175824260	9200	9200	9200	9200	0
140	20240701	181500	25175824260	9200	9200	9200	9200	0
141	20240701	181400	25175824260	9200	9200	9200	9200	0
142	20240701	181300	25175824260	9200	9200	9200	9200	0
143	20240701	181200	25175824260	9200	9200	9200	9200	0
144	20240701	181100	25175824260	9200	9200	9200	9200	0
145	20240701	181000	25175824260	9200	9200	9200	9200	0
146	20240701	180900	25175824260	9200	9200	9200	9200	0
147	20240701	180800	25175824260	9200	9200	9200	9200	0
148	20240701	180700	25175824260	9200	9200	9200	9200	0
149	20240701	180600	25175824260	9200	9200	9200	9200	0
150	20240701	180500	25175824260	9200	9200	9200	9200	0
151	20240701	180400	25175824260	9200	9200	9200	9200	0
152	20240701	180300	25175824260	9200	9200	9200	9200	61757
153	20240701	180200	25175824260	9200	9200	9200	9200	0
154	20240701	180100	25175824260	9200	9200	9200	9200	0
155	20240701	180000	25175824260	9200	9200	9200	9200	0
156	20240701	175900	25175824260	9200	9200	9200	9200	0
157	20240701	175800	25175824260	9200	9200	9200	9200	0
158	20240701	175700	25175824260	9200	9200	9200	9200	0
159	20240701	175600	25175824260	9200	9200	9200	9200	0
160	20240701	175500	25175824260	9200	9200	9200	9200	0
161	20240701	175400	25175824260	9200	9200	9200	9200	0
162	20240701	175300	25175824260	9200	9200	9200	9200	0
163	20240701	175200	25175824260	9200	9200	9200	9200	0
164	20240701	175100	25175824260	9200	9200	9200	9200	0
165	20240701	175000	25175824260	9200	9200	9200	9200	0
166	20240701	174900	25175824260	9200	9200	9200	9200	0
167	20240701	174800	25175824260	9200	9200	9200	9200	0
168	20240701	174700	25175824260	9200	9200	9200	9200	0
169	20240701	174600	25175824260	9200	9200	9200	9200	0
170	20240701	174500	25175824260	9200	9200	9200	9200	0
171	20240701	174400	25175824260	9200	9200	9200	9200	0
172	20240701	174300	25175824260	9200	9200	9200	9200	0
173	20240701	174200	25175824260	9200	9200	9200	9200	0
174	20240701	174100	25175824260	9200	9200	9200	9200	0
175	20240701	174000	25175824260	9200	9200	9200	9200	0
176	20240701	173900	25175824260	9200	9200	9200	9200	0
177	20240701	173800	25175824260	9200	9200	9200	9200	0
178	20240701	173700	25175824260	9200	9200	9200	9200	0
179	20240701	173600	25175824260	9200	9200	9200	9200	0
180	20240701	173500	25175824260	9200	9200	9200	9200	0
181	20240701	173400	25175824260	9200	9200	9200	9200	0
182	20240701	173300	25175824260	9200	9200	9200	9200	61757
183	20240701	173200	25175824260	9200	9200	9200	9200	0
184	20240701	173100	25175824260	9200	9200	9200	9200	0
185	20240701	173000	25175824260	9200	9200	9200	9200	0
186	20240701	172900	25175824260	9200	9200	9200	9200	0
187	20240701	172800	25175824260	9200	9200	9200	9200	0
188	20240701	172700	25175824260	9200	9200	9200	9200	0
189	20240701	172600	25175824260	9200	9200	9200	9200	0
190	20240701	172500	25175824260	9200	9200	9200	9200	0
191	20240701	172400	25175824260	9200	9200	9200	9200	0
192	20240701	172300	25175824260	9200	9200	9200	9200	0
193	20240701	172200	25175824260	9200	9200	9200	9200	0
194	20240701	172100	25175824260	9200	9200	9200	9200	0
195	20240701	172000	25175824260	9200	9200	9200	9200	0
196	20240701	171900	25175824260	9200	9200	9200	9200	0
197	20240701	171800	25175824260	9200	9200	9200	9200	0
198	20240701	171700	25175824260	9200	9200	9200	9200	0
199	20240701	171600	25175824260	9200	9200	9200	9200	0
200	20240701	171500	25175824260	9200	9200	9200	9200	0
201	20240701	171400	25175824260	9200	9200	9200	9200	0
202	20240701	171300	25175824260	9200	9200	9200	9200	0
203	20240701	171200	25175824260	9200	9200	9200	9200	0
204	20240701	171100	25175824260	9200	9200	9200	9200	0
205	20240701	171000	25175824260	9200	9200	9200	9200	0
206	20240701	170900	25175824260	9200	9200	9200	9200	0
207	20240701	170800	25175824260	9200	9200	9200	9200	0
208	20240701	170700	25175824260	9200	9200	9200	9200	0
209	20240701	170600	25175824260	9200	9200	9200	9200	0
210	20240701	170500	25175824260	9200	9200	9200	9200	0
211	20240701	170400	25175824260	9200	9200	9200	9200	0
212	20240701	170300	25175824260	9200	9200	9200	9200	61757
213	20240701	170200	25175824260	9200	9200	9200	9200	0
214	20240701	170100	25175824260	9200	9200	9200	9200	0
215	20240701	170000	25175824260	9200	9200	9200	9200	0
216	20240701	165900	25175824260	9200	9200	9200	9200	0
217	20240701	165800	25175824260	9200	9200	9200	9200	0
218	20240701	165700	25175824260	9200	9200	9200	9200	0
219	20240701	165600	25175824260	9200	9200	9200	9200	0
220	20240701	165500	25175824260	9200	9200	9200	9200	0
221	20240701	165400	25175824260	9200	9200	9200	9200	0
222	20240701	165300	25175824260	9200	9200	9200	9200	0
223	20240701	165200	25175824260	9200	9200	9200	9200	0
224	20240701	165100	25175824260	9200	9200	9200	9200	0
225	20240701	165000	25175824260	9200	9200	9200	9200	0
226	20240701	164900	25175824260	9200	9200	9200	9200	0
227	20240701	164800	25175824260	9200	9200	9200	9200	0
228	20240701	164700	25175824260	9200	9200	9200	9200	0
229	20240701	164600	25175824260	9200	9200	9200	9200	0
230	20240701	164500	25175824260	9200	9200	9200	9200	0
231	20240701	164400	25175824260	9200	9200	9200	9200	0
232	20240701	164300	25175824260	9200	9200	9200	9200	0
233	20240701	164200	25175824260	9200	9200	9200	9200	0
234	20240701	164100	25175824260	9200	9200	9200	9200	0
235	20240701	164000	25175824260	9200	9200	9200	9200	0
236	20240701	163900	25175824260	9200	9200	9200	9200	0
237	20240701	163800	25175824260	9200	9200	9200	9200	0
238	20240701	163700	25175824260	9200	9200	9200	9200	0
239	20240701	163600	25175824260	9200	9200	9200	9200	0
240	20240701	163500	25175824260	9200	9200	9200	9200	0
241	20240701	163400	25175824260	9200	9200	9200	9200	0
242	20240701	163300	25175824260	9200	9200	9200	9200	61757
243	20240701	163200	25175824260	9200	9200	9200	9200	0
244	20240701	163100	25175824260	9200	9200	9200	9200	0
245	20240701	163000	25175824260	9200	9200	9200	9200	0
246	20240701	162900	25175824260	9200	9200	9200	9200	0
247	20240701	162800	25175824260	9200	9200	9200	9200	0
248	20240701	162700	25175824260	9200	9200	9200	9200	0
249	20240701	162600	25175824260	9200	9200	9200	9200	0
250	20240701	162500	25175824260	9200	9200	9200	9200	0
251	20240701	162400	25175824260	9200	9200	9200	9200	0
252	20240701	162300	25175824260	9200	9200	9200	9200	0
253	20240701	162200	25175824260	9200	9200	9200	9200	0
254	20240701	162100	25175824260	9200	9200	9200	9200	0
255	20240701	162000	25175824260	9200	9200	9200	9200	0
256	20240701	161900	25175824260	9200	9200	9200	9200	0
257	20240701	161800	25175824260	9200	9200	9200	9200	0
258	20240701	161700	25175824260	9200	9200	9200	9200	0
259	20240701	161600	25175824260	9200	9200	9200	9200	0
260	20240701	161500	25175824260	9200	9200	9200	9200	0
261	20240701	161400	25175824260	9200	9200	9200	9200	0
262	20240701	161300	25175824260	9200	9200	9200	9200	0
263	20240701	161200	25175824260	9200	9200	9200	9200	0
264	20240701	161100	25175824260	9200	9200	9200	9200	0
265	20240701	161000	25175824260	9200	9200	9200	9200	0
266	20240701	160900	25175824260	9200	9200	9200	9200	0
267	20240701	160800	25175824260	9200	9200	9200	9200	0
268	20240701	160700	25175824260	9200	9200	9200	9200	0
269	20240701	160600	25175824260	9200	9200	9200	9200	0
270	20240701	160500	25175824260	9200	9200	9200	9200	0
271	20240701	160400	25175824260	9200	9200	9200	9200	0
272	20240701	160300	25175824260	9200	9200	9200	9200	61757
273	20240701	160200	25175824260	9200	9200	9200	9200	0
274	20240701	160100	25175824260	9200	9200	9200	9200	0
275	20240701	160000	25175824260	9200	9200	9200	9200	0
276	20240701	155900	25175824260	9200	9200	9200	9200	0
277	20240701	155800	25175824260	9200	9200	9200	9200	0
278	20240701	155700	25175824260	9200	9200	9200	9200	0
279	20240701	155600	25175824260	9200	9200	9200	9200	0
280	20240701	155500	25175824260	9200	9200	9200	9200	0
281	20240701	155400	25175824260	9200	9200	9200	9200	0
282	20240701	155300	25175824260	9200	9200	9200	9200	0
283	20240701	155200	25175824260	9200	9200	9200	9200	0
284	20240701	155100	25175824260	9200	9200	9200	9200	0
285	20240701	155000	25175824260	9200	9200	9200	9200	0
286	20240701	154900	25175824260	9200	9200	9200	9200	0
287	20240701	154800	25175824260	9200	9200	9200	9200	0
288	20240701	154700	25175824260	9200	9200	9200	9200	0
289	20240701	154600	25175824260	9200	9200	9200	9200	0
290	20240701	154500	25175824260	9200	9200	9200	9200	0
291	20240701	154400	25175824260	9200	9200	9200	9200	0
292	20240701	154300	25175824260	9200	9200	9200	9200	0
293	20240701	154200	25175824260	9200	9200	9200	9200	0
294	20240701	154100	25175824260	9200	9200	9200	9200	0
295	20240701	154000	25175824260	9200	9200	9200	9200	0
296	20240701	153900	25175824260	9200	9200	9200	9200	0
297	20240701	153800	25175824260	9200	9200	9200	9200	0
298	20240701	153700	25175824260	9200	9200	9200	9200	0
299	20240701	153600	25175824260	9200	9200	9200	9200	0
300	20240701	153500	25175824260	9200	9200	9200	9200	0
301	20240701	153400	25175824260	9200	9200	9200	9200	0
302	20240701	153300	25175824260	9200	9200	9200	9200	61757
303	20240701	153200	25175824260	9200	9200	9200	9200	0
304	20240701	153100	25175824260	9200	9200	9200	9200	0
305	20240701	153000	25175824260	9200	9200	9200	9200	61757
306	20240701	152900	24607659860	9230	9230	9230	9230	0
307	20240701	152800	24607659860	9230	9230	9230	9230	0
308	20240701	152700	24607659860	9230	9230	9230	9230	0
309	20240701	152600	24607659860	9230	9230	9230	9230	0
310	20240701	152500	24607659860	9230	9230	9230	9230	0
311	20240701	152400	24607659860	9230	9230	9230	9230	0
312	20240701	152300	24607659860	9230	9230	9230	9230	0
313	20240701	152200	24607659860	9230	9230	9230	9230	0
314	20240701	152100	24607659860	9230	9230	9230	9230	0
315	20240701	152000	24607659860	9230	9230	9230	9230	0
316	20240701	151900	24607659860	9230	9220	9240	9200	25740
317	20240701	151800	24370227210	9220	9240	9240	9210	8689
318	20240701	151700	24290107300	9240	9220	9250	9200	21001
319	20240701	151600	24096530150	9220	9220	9230	9210	7016
320	20240701	151500	24031882290	9220	9230	9230	9210	29155
321	20240701	151400	23763171200	9230	9250	9250	9220	15719
322	20240701	151300	23618069840	9250	9250	9260	9240	13094
323	20240701	151200	23497057820	9250	9250	9260	9240	5393
324	20240701	151100	23447168660	9250	9250	9260	9240	7815
325	20240701	151000	23374908590	9250	9250	9260	9250	3489
326	20240701	150900	23342627510	9260	9250	9260	9240	6864
327	20240701	150800	23279136680	9250	9260	9270	9240	6212
328	20240701	150700	23221678220	9260	9250	9260	9240	8430
329	20240701	150600	23143700420	9250	9260	9270	9250	3489
330	20240701	150500	23111400390	9260	9260	9270	9250	3903
331	20240701	150400	23075264020	9250	9250	9260	9240	8029
332	20240701	150300	23001050730	9250	9250	9260	9240	7997
333	20240701	150200	22927115790	9260	9260	9260	9240	2314
334	20240701	150100	22905718270	9240	9280	9280	9230	16375
335	20240701	150000	22754289620	9270	9270	9280	9260	1513
336	20240701	145900	22740254520	9280	9280	9290	9260	4909
337	20240701	145800	22694721180	9280	9250	9280	9250	4952
338	20240701	145700	22648851570	9260	9290	9290	9250	6495
339	20240701	145600	22588653470	9290	9290	9300	9290	4090
340	20240701	145500	22550657210	9290	9290	9290	9280	3417
341	20240701	145400	22518941460	9290	9290	9290	9280	1325
342	20240701	145300	22506642750	9280	9270	9290	9240	8520
343	20240701	145200	22427780740	9270	9270	9280	9250	22782
344	20240701	145100	22216866610	9280	9280	9290	9270	2748
345	20240701	145000	22191383840	9290	9290	9290	9270	6804
346	20240701	144900	22128238720	9290	9290	9300	9280	2348
347	20240701	144800	22106437010	9290	9290	9300	9270	12928
348	20240701	144700	21986460480	9300	9310	9320	9290	7348
349	20240701	144600	21918123110	9320	9320	9320	9300	3838
350	20240701	144500	21882411220	9310	9330	9330	9310	1914
351	20240701	144400	21864568260	9320	9320	9330	9320	971
352	20240701	144300	21855513580	9310	9300	9320	9290	8138
353	20240701	144200	21779867630	9300	9310	9310	9290	2975
354	20240701	144100	21752202340	9310	9310	9310	9300	1265
355	20240701	144000	21740434290	9300	9320	9320	9300	3287
356	20240701	143900	21709843980	9320	9320	9330	9310	1800
357	20240701	143800	21693064550	9320	9320	9330	9310	2467
358	20240701	143700	21670071810	9330	9330	9330	9320	1012
359	20240701	143600	21660635670	9320	9320	9330	9320	2396
360	20240701	143500	21638303360	9320	9340	9350	9290	23651
361	20240701	143400	21418079580	9350	9340	9350	9340	1794
362	20240701	143300	21401323470	9330	9350	9350	9330	1845
363	20240701	143200	21384107900	9350	9360	9370	9340	7159
364	20240701	143100	21317138140	9360	9370	9370	9360	7237
365	20240701	143000	21249395240	9370	9370	9380	9370	2028
366	20240701	142900	21230390930	9380	9370	9390	9370	2185
367	20240701	142800	21209905720	9390	9380	9390	9370	3819
368	20240701	142700	21174092210	9390	9390	9400	9390	1282
369	20240701	142600	21162051370	9390	9390	9390	9380	1932
370	20240701	142500	21143909930	9390	9400	9400	9390	1078
371	20240701	142400	21133786400	9410	9410	9410	9400	1490
372	20240701	142300	21119778180	9400	9400	9420	9400	1333
373	20240701	142200	21107240990	9400	9400	9410	9400	671
374	20240701	142100	21100931330	9400	9390	9400	9390	1559
375	20240701	142000	21086290880	9390	9400	9400	9380	2476
376	20240701	141900	21063056520	9400	9390	9400	9370	6719
377	20240701	141800	20999978690	9400	9400	9410	9390	1642
378	20240701	141700	20984544970	9380	9410	9420	9380	3136
379	20240701	141600	20955067950	9410	9390	9420	9390	6973
380	20240701	141500	20889484310	9390	9360	9390	9360	3939
381	20240701	141400	20852549240	9360	9360	9360	9350	2548
382	20240701	141300	20828700190	9360	9370	9370	9350	2451
383	20240701	141200	20805776180	9360	9370	9370	9350	2399
384	20240701	141100	20783317160	9360	9330	9360	9330	2756
385	20240701	141000	20757558720	9340	9330	9340	9320	2469
386	20240701	140900	20734532590	9320	9330	9340	9320	1231
387	20240701	140800	20723047360	9340	9340	9340	9320	12998
388	20240701	140700	20601878210	9320	9340	9350	9320	3305
389	20240701	140600	20571023150	9340	9330	9340	9320	5611
390	20240701	140500	20518701250	9330	9330	9330	9320	787
391	20240701	140400	20511362030	9320	9320	9330	9320	1093
392	20240701	140300	20501174740	9310	9320	9330	9310	3440
393	20240701	140200	20469111430	9320	9320	9330	9310	20212
394	20240701	140100	20280765310	9330	9340	9340	9320	13182
395	20240701	140000	20157771160	9340	9340	9340	9330	3641
396	20240701	135900	20123783390	9340	9340	9350	9330	2206
397	20240701	135800	20103194320	9350	9350	9350	9340	1762
398	20240701	135700	20086734790	9350	9350	9350	9340	1835
399	20240701	135600	20069595530	9340	9350	9350	9340	3281
400	20240701	135500	20038941280	9340	9350	9350	9340	2913
401	20240701	135400	20011730890	9350	9360	9360	9340	1810
402	20240701	135300	19994807790	9350	9340	9360	9340	3468
403	20240701	135200	19962385500	9340	9350	9360	9330	12429
404	20240701	135100	19846297120	9350	9360	9360	9350	5466
405	20240701	135000	19795186640	9360	9370	9380	9350	2788
406	20240701	134900	19769098760	9370	9380	9390	9360	2811
407	20240701	134800	19742745400	9390	9370	9390	9370	349
408	20240701	134700	19739473540	9370	9380	9390	9360	1321
409	20240701	134600	19727103950	9380	9370	9380	9360	8603
410	20240701	134500	19646534020	9370	9390	9390	9370	4589
411	20240701	134400	19603511210	9390	9390	9390	9380	231
412	20240701	134300	19601343550	9380	9390	9400	9380	937
413	20240701	134200	19592544560	9400	9400	9400	9390	539
414	20240701	134100	19587481010	9400	9400	9400	9390	296
415	20240701	134000	19584698620	9400	9390	9400	9380	449
416	20240701	133900	19580481850	9400	9400	9400	9380	775
417	20240701	133800	19573203910	9400	9400	9400	9390	2484
418	20240701	133700	19549873850	9400	9390	9400	9370	9495
419	20240701	133600	19460795810	9390	9390	9390	9380	2391
420	20240701	133500	19438354910	9380	9390	9400	9370	3048
421	20240701	133400	19409766730	9390	9400	9400	9390	1650
422	20240701	133300	19394268950	9400	9390	9400	9390	518
423	20240701	133200	19389403980	9370	9380	9390	9370	3000
424	20240701	133100	19361270390	9380	9400	9410	9380	10816
425	20240701	133000	19259752450	9390	9420	9420	9390	8111
426	20240701	132900	19183474420	9420	9430	9430	9420	369
427	20240701	132800	19179997890	9430	9400	9430	9400	1066
428	20240701	132700	19169968080	9410	9410	9410	9400	960
429	20240701	132600	19160941240	9400	9410	9410	9400	4475
430	20240701	132500	19118841860	9420	9410	9420	9410	2041
431	20240701	132400	19099634990	9430	9430	9440	9410	1685
432	20240701	132300	19083752160	9440	9440	9440	9430	431
433	20240701	132200	19079683700	9440	9430	9440	9430	1008
434	20240701	132100	19070174610	9430	9420	9430	9420	2259
435	20240701	132000	19048894260	9430	9420	9430	9420	787
436	20240701	131900	19041479590	9430	9420	9430	9420	189
437	20240701	131800	19039697700	9430	9420	9430	9410	910
438	20240701	131700	19031127730	9420	9400	9420	9400	2937
439	20240701	131600	19003500290	9410	9440	9440	9400	1813
440	20240701	131500	18986438240	9430	9420	9440	9420	685
441	20240701	131400	18979980370	9420	9410	9420	9400	4692
442	20240701	131300	18935845480	9420	9440	9450	9420	4174
443	20240701	131200	18896489090	9440	9440	9440	9430	1411
444	20240701	131100	18883173000	9440	9440	9450	9440	1899
445	20240701	131000	18865241380	9460	9450	9460	9450	1969
446	20240701	130900	18846627050	9460	9460	9460	9450	920
447	20240701	130800	18837928430	9450	9460	9480	9450	3218
448	20240701	130700	18807482240	9460	9440	9460	9440	2053
449	20240701	130600	18788076960	9440	9440	9440	9430	643
450	20240701	130500	18782008320	9440	9440	9440	9430	1055
451	20240701	130400	18772051660	9440	9430	9440	9430	1036
452	20240701	130300	18762282150	9430	9450	9450	9430	361
453	20240701	130200	18758875210	9440	9470	9480	9440	3772
454	20240701	130100	18723168790	9470	9440	9470	9440	2106
455	20240701	130000	18703247760	9440	9440	9450	9430	1373
456	20240701	125900	18690288250	9440	9450	9450	9440	747
457	20240701	125800	18683236560	9410	9450	9460	9410	7289
458	20240701	125700	18614462840	9440	9440	9440	9430	1983
459	20240701	125600	18595744980	9440	9430	9440	9420	822
460	20240701	125500	18587993240	9420	9410	9420	9400	4218
461	20240701	125400	18548306700	9410	9400	9410	9390	2843
462	20240701	125300	18521572550	9410	9410	9410	9400	1395
463	20240701	125200	18508457490	9410	9420	9420	9400	1134
464	20240701	125100	18497795490	9420	9390	9430	9390	6121
465	20240701	125000	18440245010	9400	9400	9410	9390	5528
466	20240701	124900	18388320820	9390	9410	9410	9390	3740
467	20240701	124800	18353167400	9410	9400	9410	9400	339
468	20240701	124700	18349978260	9410	9400	9410	9400	2437
469	20240701	124600	18327056570	9410	9410	9420	9400	1643
470	20240701	124500	18311600470	9420	9420	9420	9400	2200
471	20240701	124400	18290899560	9420	9420	9430	9410	1798
472	20240701	124300	18273977550	9420	9420	9430	9420	2260
473	20240701	124200	18252685540	9420	9420	9430	9410	1847
474	20240701	124100	18235290970	9420	9410	9420	9400	2139
475	20240701	124000	18215163170	9410	9410	9430	9380	7340
476	20240701	123900	18146188340	9410	9400	9410	9390	10298
477	20240701	123800	18049394320	9410	9420	9430	9400	13299
478	20240701	123700	17924310870	9430	9430	9440	9420	11431
479	20240701	123600	17816528240	9430	9440	9440	9430	4908
480	20240701	123500	17770225140	9440	9450	9450	9430	8863
481	20240701	123400	17686601670	9440	9450	9460	9440	11261
482	20240701	123300	17580256230	9460	9440	9470	9430	3647
483	20240701	123200	17545812980	9440	9500	9510	9430	40864
484	20240701	123100	17159357500	9510	9520	9520	9510	4076
485	20240701	123000	17120583050	9520	9520	9530	9510	4071
486	20240701	122900	17081812550	9520	9530	9540	9520	1394
487	20240701	122800	17068531260	9530	9540	9550	9530	1881
488	20240701	122700	17050597370	9540	9540	9550	9540	957
489	20240701	122600	17041467070	9540	9540	9540	9530	1086
490	20240701	122500	17031107040	9540	9540	9540	9530	440
491	20240701	122400	17026910870	9540	9550	9560	9530	1537
492	20240701	122300	17012241230	9550	9560	9560	9540	1605
493	20240701	122200	16996918030	9550	9520	9550	9520	1332
494	20240701	122100	16984213450	9530	9500	9530	9500	4304
495	20240701	122000	16943259130	9510	9480	9510	9480	7599
496	20240701	121900	16871157290	9480	9490	9500	9470	5412
497	20240701	121800	16819808860	9480	9480	9490	9480	963
498	20240701	121700	16810674430	9480	9480	9480	9470	2204
499	20240701	121600	16789786580	9480	9480	9490	9470	6469
500	20240701	121500	16728469060	9480	9500	9500	9480	2321
501	20240701	121400	16706451090	9500	9490	9500	9480	2908
502	20240701	121300	16678862230	9490	9500	9500	9490	1179
503	20240701	121200	16667672050	9500	9510	9510	9500	10765
504	20240701	121100	16565401490	9510	9500	9510	9500	711
505	20240701	121000	16558646320	9500	9510	9510	9500	297
506	20240701	120900	16555822610	9510	9500	9510	9500	2988
507	20240701	120800	16527433560	9510	9510	9520	9510	7685
508	20240701	120700	16454347960	9510	9520	9530	9510	1118
509	20240701	120600	16443709310	9520	9520	9520	9510	2954
510	20240701	120500	16415592080	9520	9530	9540	9520	2675
511	20240701	120400	16390123580	9530	9520	9540	9520	583
512	20240701	120300	16384569960	9520	9530	9550	9510	553
513	20240701	120200	16379306390	9510	9540	9550	9510	3468
514	20240701	120100	16346256810	9540	9550	9550	9540	838
515	20240701	120000	16338256410	9550	9560	9560	9550	744
516	20240701	115900	16331151070	9550	9580	9580	9550	1145
517	20240701	115800	16320198360	9560	9570	9570	9560	193
518	20240701	115700	16318353250	9550	9560	9560	9550	1198
519	20240701	115600	16306911120	9550	9570	9570	9550	341
520	20240701	115500	16303651710	9560	9590	9600	9560	2732
521	20240701	115400	16277463210	9580	9580	9580	9570	919
522	20240701	115300	16268659700	9590	9560	9590	9550	1494
523	20240701	115200	16254380760	9550	9620	9620	9550	4766
524	20240701	115100	16208766070	9620	9570	9620	9550	7068
525	20240701	115000	16140982600	9560	9510	9570	9510	6287
526	20240701	114900	16081036860	9510	9550	9550	9500	30758
527	20240701	114800	15788640940	9550	9550	9570	9520	10456
528	20240701	114700	15688893620	9550	9570	9580	9550	5239
529	20240701	114600	15638844610	9570	9580	9580	9570	635
530	20240701	114500	15632761320	9580	9560	9580	9560	4877
531	20240701	114400	15586059620	9560	9560	9570	9560	731
532	20240701	114300	15579071000	9560	9560	9570	9560	4293
533	20240701	114200	15538028700	9560	9550	9580	9550	1100
534	20240701	114100	15527519150	9550	9550	9580	9540	9000
535	20240701	114000	15441602180	9550	9580	9580	9550	9442
536	20240701	113900	15351352050	9580	9580	9580	9570	421
537	20240701	113800	15347320270	9580	9570	9580	9570	596
538	20240701	113700	15341615840	9570	9570	9570	9560	824
539	20240701	113600	15333733030	9560	9600	9600	9560	945
540	20240701	113500	15324688790	9560	9580	9580	9560	1176
541	20240701	113400	15313438160	9580	9570	9580	9570	1735
542	20240701	113300	15296830360	9570	9600	9610	9570	1906
543	20240701	113200	15278565890	9600	9620	9620	9580	1067
544	20240701	113100	15268321360	9580	9590	9620	9580	7843
545	20240701	113000	15193032430	9580	9580	9590	9570	970
546	20240701	112900	15183733360	9570	9580	9590	9560	5567
547	20240701	112800	15130466930	9570	9590	9590	9570	1602
548	20240701	112700	15115122110	9590	9590	9600	9580	2825
549	20240701	112600	15088042150	9600	9600	9610	9590	875
550	20240701	112500	15079643710	9600	9600	9610	9590	4697
551	20240701	112400	15034560960	9590	9600	9600	9590	3982
552	20240701	112300	14996372490	9590	9610	9610	9590	3740
553	20240701	112200	14960455280	9600	9620	9640	9600	12442
554	20240701	112100	14840966360	9620	9650	9650	9610	11418
555	20240701	112000	14730945110	9660	9680	9680	9660	5065
556	20240701	111900	14681961430	9680	9660	9680	9660	344
557	20240701	111800	14678638270	9660	9670	9690	9660	884
558	20240701	111700	14670092890	9670	9710	9710	9670	1584
559	20240701	111600	14654754180	9670	9720	9720	9670	2402
560	20240701	111500	14631469710	9720	9710	9720	9710	485
561	20240701	111400	14626758790	9710	9710	9720	9710	1436
562	20240701	111300	14612809280	9720	9680	9720	9680	1248
563	20240701	111200	14600691630	9680	9660	9680	9650	689
564	20240701	111100	14594032880	9680	9660	9680	9640	884
565	20240701	111000	14585487720	9650	9640	9660	9640	768
566	20240701	110900	14578077590	9650	9650	9650	9640	1198
567	20240701	110800	14566527230	9650	9640	9650	9630	579
568	20240701	110700	14560945140	9640	9640	9640	9630	610
569	20240701	110600	14555065340	9640	9640	9650	9630	1986
570	20240701	110500	14535927610	9650	9640	9650	9630	3809
571	20240701	110400	14499182670	9650	9650	9660	9640	166
572	20240701	110300	14497581340	9650	9660	9670	9650	1252
573	20240701	110200	14485495680	9660	9640	9660	9640	996
574	20240701	110100	14475887260	9650	9650	9650	9630	3464
575	20240701	110000	14442490780	9650	9650	9660	9650	465
576	20240701	105900	14438003520	9670	9680	9680	9640	701
577	20240701	105800	14431235300	9680	9660	9680	9640	2017
578	20240701	105700	14411776810	9660	9650	9680	9650	3307
579	20240701	105600	14379806170	9640	9650	9660	9640	2033
580	20240701	105500	14360187890	9660	9660	9670	9660	1447
581	20240701	105400	14346206400	9670	9660	9680	9650	2267
582	20240701	105300	14324297340	9660	9660	9670	9660	1977
583	20240701	105200	14305192730	9660	9650	9670	9650	3124
584	20240701	105100	14275017990	9660	9650	9660	9640	1951
585	20240701	105000	14256194160	9650	9660	9660	9640	7924
586	20240701	104900	14179751490	9660	9650	9670	9650	2235
587	20240701	104800	14158179880	9650	9670	9670	9650	8808
588	20240701	104700	14073132470	9660	9680	9680	9660	2464
589	20240701	104600	14049296040	9670	9680	9680	9670	2468
590	20240701	104500	14025423570	9680	9700	9700	9680	3514
591	20240701	104400	13991391230	9710	9710	9710	9700	794
592	20240701	104300	13983681500	9700	9680	9700	9670	883
593	20240701	104200	13975125180	9680	9690	9690	9660	3672
594	20240701	104100	13939605660	9690	9700	9700	9680	1774
595	20240701	104000	13922419510	9680	9690	9700	9680	1844
596	20240701	103900	13904551170	9680	9710	9710	9680	1743
597	20240701	103800	13887655320	9700	9670	9700	9660	6457
598	20240701	103700	13825209950	9680	9680	9690	9660	4144
599	20240701	103600	13785120150	9680	9700	9700	9680	6308
600	20240701	103500	13724048590	9690	9700	9700	9690	2087
601	20240701	103400	13703821520	9700	9710	9740	9700	2180
602	20240701	103300	13682662810	9710	9690	9710	9690	586
603	20240701	103200	13676975010	9690	9690	9710	9680	1397
604	20240701	103100	13663435280	9690	9700	9700	9680	2766
605	20240701	103000	13636634120	9700	9740	9740	9690	10659
606	20240701	102900	13533086250	9730	9740	9750	9720	1974
607	20240701	102800	13513864600	9740	9730	9740	9730	400
608	20240701	102700	13509971890	9730	9760	9760	9730	2555
609	20240701	102600	13485055800	9760	9780	9800	9760	3046
610	20240701	102500	13455294300	9790	9800	9820	9780	8953
611	20240701	102400	13367530320	9790	9790	9800	9790	904
612	20240701	102300	13358676570	9800	9770	9810	9760	9084
613	20240701	102200	13269757240	9770	9760	9780	9760	2800
614	20240701	102100	13242394320	9740	9720	9760	9720	3972
615	20240701	102000	13203692390	9730	9710	9730	9710	816
616	20240701	101900	13195759500	9700	9690	9710	9680	3209
617	20240701	101800	13164659890	9690	9720	9720	9690	9091
618	20240701	101700	13076434490	9720	9720	9750	9710	2180
619	20240701	101600	13055229760	9750	9740	9750	9720	4169
620	20240701	101500	13014652590	9740	9750	9760	9740	1625
621	20240701	101400	12998810870	9750	9730	9760	9730	775
622	20240701	101300	12991259220	9730	9740	9740	9710	6267
623	20240701	101200	12930302390	9740	9760	9760	9740	3324
624	20240701	101100	12897910070	9760	9730	9760	9730	1783
625	20240701	101000	12880546710	9730	9770	9780	9730	5088
626	20240701	100900	12830922780	9770	9810	9810	9770	8091
627	20240701	100800	12751728200	9800	9800	9810	9790	1730
628	20240701	100700	12734774990	9790	9840	9840	9790	9269
629	20240701	100600	12643723830	9830	9790	9840	9790	7281
630	20240701	100500	12572207880	9800	9790	9800	9780	6308
631	20240701	100400	12510420350	9800	9710	9820	9700	15094
632	20240701	100300	12363060430	9710	9700	9720	9700	9158
633	20240701	100200	12274199480	9700	9750	9750	9700	5249
634	20240701	100100	12223174900	9750	9740	9760	9740	4689
635	20240701	100000	12177482300	9740	9730	9750	9700	8422
636	20240701	095900	12095578750	9740	9760	9760	9740	5973
637	20240701	095800	12037385330	9770	9750	9770	9710	7242
638	20240701	095700	11966857100	9750	9800	9810	9720	18136
639	20240701	095600	11789504810	9810	9790	9810	9770	13988
640	20240701	095500	11652570500	9790	9740	9790	9720	20728
641	20240701	095400	11450205950	9740	9720	9740	9710	7699
642	20240701	095300	11375305870	9730	9720	9730	9720	5873
643	20240701	095200	11318182540	9720	9730	9730	9720	6410
644	20240701	095100	11255843940	9730	9700	9740	9690	14242
645	20240701	095000	11117583680	9710	9690	9720	9690	15225
646	20240701	094900	10969913550	9680	9700	9700	9670	6709
647	20240701	094800	10904920720	9700	9700	9740	9690	23132
648	20240701	094700	10680332140	9690	9660	9700	9640	36048
649	20240701	094600	10331958720	9660	9640	9670	9630	18869
650	20240701	094500	10149838830	9640	9630	9640	9620	4107
651	20240701	094400	10110282040	9630	9640	9640	9620	4586
652	20240701	094300	10066128110	9640	9630	9640	9620	8809
653	20240701	094200	9981266970	9600	9580	9620	9560	12099
654	20240701	094100	9865009060	9560	9620	9630	9540	9184
655	20240701	094000	9776991930	9610	9630	9650	9590	8477
656	20240701	093900	9695442520	9610	9560	9620	9560	21194
657	20240701	093800	9491916330	9570	9580	9580	9540	7774
658	20240701	093700	9417578290	9580	9500	9590	9490	11263
659	20240701	093600	9310183530	9510	9500	9520	9470	25303
660	20240701	093500	9069895880	9500	9510	9510	9470	18815
661	20240701	093400	8891468490	9510	9530	9560	9500	29573
662	20240701	093300	8610168970	9520	9560	9560	9500	36892
663	20240701	093200	8258877450	9560	9590	9600	9540	13579
664	20240701	093100	8129073920	9590	9590	9600	9560	17780
665	20240701	093000	7958825670	9590	9620	9620	9580	10490
666	20240701	092900	7858205430	9620	9600	9630	9590	13933
667	20240701	092800	7724516840	9600	9600	9630	9590	10587
668	20240701	092700	7622837970	9610	9660	9660	9600	13328
669	20240701	092600	7494699460	9650	9630	9660	9610	8997
670	20240701	092500	7408114310	9630	9630	9640	9620	6569
671	20240701	092400	7344873930	9630	9630	9650	9610	4777
672	20240701	092300	7298899080	9650	9620	9680	9610	32239
673	20240701	092200	6987937340	9620	9620	9630	9590	39904
674	20240701	092100	6604659160	9620	9660	9670	9620	21634
675	20240701	092000	6396168110	9660	9690	9690	9650	15444
676	20240701	091900	6246984020	9700	9680	9700	9670	5501
677	20240701	091800	6193718580	9670	9660	9680	9650	12146
678	20240701	091700	6076319330	9660	9670	9690	9650	8961
679	20240701	091600	5989727200	9670	9700	9720	9670	8988
680	20240701	091500	5902590930	9690	9670	9690	9650	8081
681	20240701	091400	5824482840	9660	9720	9730	9660	17913
682	20240701	091300	5650968780	9730	9740	9750	9720	4321
683	20240701	091200	5608905590	9730	9650	9740	9650	9342
684	20240701	091100	5518458770	9650	9650	9670	9640	16209
685	20240701	091000	5362034120	9660	9750	9760	9650	59994
686	20240701	090900	4779902220	9750	9760	9790	9740	6079
687	20240701	090800	4720622780	9760	9730	9810	9720	15634
688	20240701	090700	4568034070	9750	9810	9810	9720	29853
689	20240701	090600	4277091260	9790	9800	9890	9780	68084
690	20240701	090500	3607175920	9800	9810	9820	9770	24498
691	20240701	090400	3367346930	9820	9800	9840	9780	29007
692	20240701	090300	3082654850	9780	9800	9810	9710	16654
693	20240701	090200	2920262300	9800	9730	9800	9710	44092
694	20240701	090100	2490942450	9760	9760	9890	9720	75939
695	20240701	090000	1747574840	9770	9600	9840	9590	181063