KissMeData/199820/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	204500	7958385570	8930	8930	8930	8930	27021
3	20240703	204400	7958385570	8930	8930	8930	8930	0
4	20240703	204300	7958385570	8930	8930	8930	8930	0
5	20240703	204200	7958385570	8930	8930	8930	8930	0
6	20240703	204100	7958385570	8930	8930	8930	8930	0
7	20240703	204000	7958385570	8930	8930	8930	8930	0
8	20240703	203900	7958385570	8930	8930	8930	8930	0
9	20240703	203800	7958385570	8930	8930	8930	8930	0
10	20240703	203700	7958385570	8930	8930	8930	8930	0
11	20240703	203600	7958385570	8930	8930	8930	8930	0
12	20240703	203500	7958385570	8930	8930	8930	8930	0
13	20240703	203400	7958385570	8930	8930	8930	8930	0
14	20240703	203300	7958385570	8930	8930	8930	8930	0
15	20240703	203200	7958385570	8930	8930	8930	8930	0
16	20240703	203100	7958385570	8930	8930	8930	8930	0
17	20240703	203000	7958385570	8930	8930	8930	8930	0
18	20240703	202900	7958385570	8930	8930	8930	8930	0
19	20240703	202800	7958385570	8930	8930	8930	8930	0
20	20240703	202700	7958385570	8930	8930	8930	8930	0
21	20240703	202600	7958385570	8930	8930	8930	8930	0
22	20240703	202500	7958385570	8930	8930	8930	8930	0
23	20240703	202400	7958385570	8930	8930	8930	8930	0
24	20240703	202300	7958385570	8930	8930	8930	8930	0
25	20240703	202200	7958385570	8930	8930	8930	8930	0
26	20240703	202100	7958385570	8930	8930	8930	8930	0
27	20240703	202000	7958385570	8930	8930	8930	8930	0
28	20240703	201900	7958385570	8930	8930	8930	8930	0
29	20240703	201800	7958385570	8930	8930	8930	8930	0
30	20240703	201700	7958385570	8930	8930	8930	8930	0
31	20240703	201600	7958385570	8930	8930	8930	8930	0
32	20240703	201500	7958385570	8930	8930	8930	8930	27021
33	20240703	201400	7958385570	8930	8930	8930	8930	0
34	20240703	201300	7958385570	8930	8930	8930	8930	0
35	20240703	201200	7958385570	8930	8930	8930	8930	0
36	20240703	201100	7958385570	8930	8930	8930	8930	0
37	20240703	201000	7958385570	8930	8930	8930	8930	0
38	20240703	200900	7958385570	8930	8930	8930	8930	0
39	20240703	200800	7958385570	8930	8930	8930	8930	0
40	20240703	200700	7958385570	8930	8930	8930	8930	0
41	20240703	200600	7958385570	8930	8930	8930	8930	0
42	20240703	200500	7958385570	8930	8930	8930	8930	0
43	20240703	200400	7958385570	8930	8930	8930	8930	0
44	20240703	200300	7958385570	8930	8930	8930	8930	0
45	20240703	200200	7958385570	8930	8930	8930	8930	0
46	20240703	200100	7958385570	8930	8930	8930	8930	0
47	20240703	200000	7958385570	8930	8930	8930	8930	0
48	20240703	195900	7958385570	8930	8930	8930	8930	0
49	20240703	195800	7958385570	8930	8930	8930	8930	0
50	20240703	195700	7958385570	8930	8930	8930	8930	0
51	20240703	195600	7958385570	8930	8930	8930	8930	0
52	20240703	195500	7958385570	8930	8930	8930	8930	0
53	20240703	195400	7958385570	8930	8930	8930	8930	0
54	20240703	195300	7958385570	8930	8930	8930	8930	0
55	20240703	195200	7958385570	8930	8930	8930	8930	0
56	20240703	195100	7958385570	8930	8930	8930	8930	0
57	20240703	195000	7958385570	8930	8930	8930	8930	0
58	20240703	194900	7958385570	8930	8930	8930	8930	0
59	20240703	194800	7958385570	8930	8930	8930	8930	0
60	20240703	194700	7958385570	8930	8930	8930	8930	0
61	20240703	194600	7958385570	8930	8930	8930	8930	0
62	20240703	194500	7958385570	8930	8930	8930	8930	27021
63	20240703	194400	7958385570	8930	8930	8930	8930	0
64	20240703	194300	7958385570	8930	8930	8930	8930	0
65	20240703	194200	7958385570	8930	8930	8930	8930	0
66	20240703	194100	7958385570	8930	8930	8930	8930	0
67	20240703	194000	7958385570	8930	8930	8930	8930	0
68	20240703	193900	7958385570	8930	8930	8930	8930	0
69	20240703	193800	7958385570	8930	8930	8930	8930	0
70	20240703	193700	7958385570	8930	8930	8930	8930	0
71	20240703	193600	7958385570	8930	8930	8930	8930	0
72	20240703	193500	7958385570	8930	8930	8930	8930	0
73	20240703	193400	7958385570	8930	8930	8930	8930	0
74	20240703	193300	7958385570	8930	8930	8930	8930	0
75	20240703	193200	7958385570	8930	8930	8930	8930	0
76	20240703	193100	7958385570	8930	8930	8930	8930	0
77	20240703	193000	7958385570	8930	8930	8930	8930	0
78	20240703	192900	7958385570	8930	8930	8930	8930	0
79	20240703	192800	7958385570	8930	8930	8930	8930	0
80	20240703	192700	7958385570	8930	8930	8930	8930	0
81	20240703	192600	7958385570	8930	8930	8930	8930	0
82	20240703	192500	7958385570	8930	8930	8930	8930	0
83	20240703	192400	7958385570	8930	8930	8930	8930	0
84	20240703	192300	7958385570	8930	8930	8930	8930	0
85	20240703	192200	7958385570	8930	8930	8930	8930	0
86	20240703	192100	7958385570	8930	8930	8930	8930	0
87	20240703	192000	7958385570	8930	8930	8930	8930	0
88	20240703	191900	7958385570	8930	8930	8930	8930	0
89	20240703	191800	7958385570	8930	8930	8930	8930	0
90	20240703	191700	7958385570	8930	8930	8930	8930	0
91	20240703	191600	7958385570	8930	8930	8930	8930	0
92	20240703	191500	7958385570	8930	8930	8930	8930	27021
93	20240703	191400	7958385570	8930	8930	8930	8930	0
94	20240703	191300	7958385570	8930	8930	8930	8930	0
95	20240703	191200	7958385570	8930	8930	8930	8930	0
96	20240703	191100	7958385570	8930	8930	8930	8930	0
97	20240703	191000	7958385570	8930	8930	8930	8930	0
98	20240703	190900	7958385570	8930	8930	8930	8930	0
99	20240703	190800	7958385570	8930	8930	8930	8930	0
100	20240703	190700	7958385570	8930	8930	8930	8930	0
101	20240703	190600	7958385570	8930	8930	8930	8930	0
102	20240703	190500	7958385570	8930	8930	8930	8930	0
103	20240703	190400	7958385570	8930	8930	8930	8930	0
104	20240703	190300	7958385570	8930	8930	8930	8930	0
105	20240703	190200	7958385570	8930	8930	8930	8930	0
106	20240703	190100	7958385570	8930	8930	8930	8930	0
107	20240703	190000	7958385570	8930	8930	8930	8930	0
108	20240703	185900	7958385570	8930	8930	8930	8930	0
109	20240703	185800	7958385570	8930	8930	8930	8930	0
110	20240703	185700	7958385570	8930	8930	8930	8930	0
111	20240703	185600	7958385570	8930	8930	8930	8930	0
112	20240703	185500	7958385570	8930	8930	8930	8930	0
113	20240703	185400	7958385570	8930	8930	8930	8930	0
114	20240703	185300	7958385570	8930	8930	8930	8930	0
115	20240703	185200	7958385570	8930	8930	8930	8930	0
116	20240703	185100	7958385570	8930	8930	8930	8930	0
117	20240703	185000	7958385570	8930	8930	8930	8930	0
118	20240703	184900	7958385570	8930	8930	8930	8930	0
119	20240703	184800	7958385570	8930	8930	8930	8930	0
120	20240703	184700	7958385570	8930	8930	8930	8930	0
121	20240703	184600	7958385570	8930	8930	8930	8930	0
122	20240703	184500	7958385570	8930	8930	8930	8930	27021
123	20240703	184400	7958385570	8930	8930	8930	8930	0
124	20240703	184300	7958385570	8930	8930	8930	8930	0
125	20240703	184200	7958385570	8930	8930	8930	8930	0
126	20240703	184100	7958385570	8930	8930	8930	8930	0
127	20240703	184000	7958385570	8930	8930	8930	8930	0
128	20240703	183900	7958385570	8930	8930	8930	8930	0
129	20240703	183800	7958385570	8930	8930	8930	8930	0
130	20240703	183700	7958385570	8930	8930	8930	8930	0
131	20240703	183600	7958385570	8930	8930	8930	8930	0
132	20240703	183500	7958385570	8930	8930	8930	8930	0
133	20240703	183400	7958385570	8930	8930	8930	8930	0
134	20240703	183300	7958385570	8930	8930	8930	8930	0
135	20240703	183200	7958385570	8930	8930	8930	8930	0
136	20240703	183100	7958385570	8930	8930	8930	8930	0
137	20240703	183000	7958385570	8930	8930	8930	8930	0
138	20240703	182900	7958385570	8930	8930	8930	8930	0
139	20240703	182800	7958385570	8930	8930	8930	8930	0
140	20240703	182700	7958385570	8930	8930	8930	8930	0
141	20240703	182600	7958385570	8930	8930	8930	8930	0
142	20240703	182500	7958385570	8930	8930	8930	8930	0
143	20240703	182400	7958385570	8930	8930	8930	8930	0
144	20240703	182300	7958385570	8930	8930	8930	8930	0
145	20240703	182200	7958385570	8930	8930	8930	8930	0
146	20240703	182100	7958385570	8930	8930	8930	8930	0
147	20240703	182000	7958385570	8930	8930	8930	8930	0
148	20240703	181900	7958385570	8930	8930	8930	8930	0
149	20240703	181800	7958385570	8930	8930	8930	8930	0
150	20240703	181700	7958385570	8930	8930	8930	8930	0
151	20240703	181600	7958385570	8930	8930	8930	8930	0
152	20240703	181500	7958385570	8930	8930	8930	8930	27021
153	20240703	181400	7958385570	8930	8930	8930	8930	0
154	20240703	181300	7958385570	8930	8930	8930	8930	0
155	20240703	181200	7958385570	8930	8930	8930	8930	0
156	20240703	181100	7958385570	8930	8930	8930	8930	0
157	20240703	181000	7958385570	8930	8930	8930	8930	0
158	20240703	180900	7958385570	8930	8930	8930	8930	0
159	20240703	180800	7958385570	8930	8930	8930	8930	0
160	20240703	180700	7958385570	8930	8930	8930	8930	0
161	20240703	180600	7958385570	8930	8930	8930	8930	0
162	20240703	180500	7958385570	8930	8930	8930	8930	0
163	20240703	180400	7958385570	8930	8930	8930	8930	0
164	20240703	180300	7958385570	8930	8930	8930	8930	0
165	20240703	180200	7958385570	8930	8930	8930	8930	0
166	20240703	180100	7958385570	8930	8930	8930	8930	0
167	20240703	180000	7958385570	8930	8930	8930	8930	0
168	20240703	175900	7958385570	8930	8930	8930	8930	0
169	20240703	175800	7958385570	8930	8930	8930	8930	0
170	20240703	175700	7958385570	8930	8930	8930	8930	0
171	20240703	175600	7958385570	8930	8930	8930	8930	0
172	20240703	175500	7958385570	8930	8930	8930	8930	0
173	20240703	175400	7958385570	8930	8930	8930	8930	0
174	20240703	175300	7958385570	8930	8930	8930	8930	0
175	20240703	175200	7958385570	8930	8930	8930	8930	0
176	20240703	175100	7958385570	8930	8930	8930	8930	0
177	20240703	175000	7958385570	8930	8930	8930	8930	0
178	20240703	174900	7958385570	8930	8930	8930	8930	0
179	20240703	174800	7958385570	8930	8930	8930	8930	0
180	20240703	174700	7958385570	8930	8930	8930	8930	0
181	20240703	174600	7958385570	8930	8930	8930	8930	0
182	20240703	174500	7958385570	8930	8930	8930	8930	27021
183	20240703	174400	7958385570	8930	8930	8930	8930	0
184	20240703	174300	7958385570	8930	8930	8930	8930	0
185	20240703	174200	7958385570	8930	8930	8930	8930	0
186	20240703	174100	7958385570	8930	8930	8930	8930	0
187	20240703	174000	7958385570	8930	8930	8930	8930	0
188	20240703	173900	7958385570	8930	8930	8930	8930	0
189	20240703	173800	7958385570	8930	8930	8930	8930	0
190	20240703	173700	7958385570	8930	8930	8930	8930	0
191	20240703	173600	7958385570	8930	8930	8930	8930	0
192	20240703	173500	7958385570	8930	8930	8930	8930	0
193	20240703	173400	7958385570	8930	8930	8930	8930	0
194	20240703	173300	7958385570	8930	8930	8930	8930	0
195	20240703	173200	7958385570	8930	8930	8930	8930	0
196	20240703	173100	7958385570	8930	8930	8930	8930	0
197	20240703	173000	7958385570	8930	8930	8930	8930	0
198	20240703	172900	7958385570	8930	8930	8930	8930	0
199	20240703	172800	7958385570	8930	8930	8930	8930	0
200	20240703	172700	7958385570	8930	8930	8930	8930	0
201	20240703	172600	7958385570	8930	8930	8930	8930	0
202	20240703	172500	7958385570	8930	8930	8930	8930	0
203	20240703	172400	7958385570	8930	8930	8930	8930	0
204	20240703	172300	7958385570	8930	8930	8930	8930	0
205	20240703	172200	7958385570	8930	8930	8930	8930	0
206	20240703	172100	7958385570	8930	8930	8930	8930	0
207	20240703	172000	7958385570	8930	8930	8930	8930	0
208	20240703	171900	7958385570	8930	8930	8930	8930	0
209	20240703	171800	7958385570	8930	8930	8930	8930	0
210	20240703	171700	7958385570	8930	8930	8930	8930	0
211	20240703	171600	7958385570	8930	8930	8930	8930	0
212	20240703	171500	7958385570	8930	8930	8930	8930	27021
213	20240703	171400	7958385570	8930	8930	8930	8930	0
214	20240703	171300	7958385570	8930	8930	8930	8930	0
215	20240703	171200	7958385570	8930	8930	8930	8930	0
216	20240703	171100	7958385570	8930	8930	8930	8930	0
217	20240703	171000	7958385570	8930	8930	8930	8930	0
218	20240703	170900	7958385570	8930	8930	8930	8930	0
219	20240703	170800	7958385570	8930	8930	8930	8930	0
220	20240703	170700	7958385570	8930	8930	8930	8930	0
221	20240703	170600	7958385570	8930	8930	8930	8930	0
222	20240703	170500	7958385570	8930	8930	8930	8930	0
223	20240703	170400	7958385570	8930	8930	8930	8930	0
224	20240703	170300	7958385570	8930	8930	8930	8930	0
225	20240703	170200	7958385570	8930	8930	8930	8930	0
226	20240703	170100	7958385570	8930	8930	8930	8930	0
227	20240703	170000	7958385570	8930	8930	8930	8930	0
228	20240703	165900	7958385570	8930	8930	8930	8930	0
229	20240703	165800	7958385570	8930	8930	8930	8930	0
230	20240703	165700	7958385570	8930	8930	8930	8930	0
231	20240703	165600	7958385570	8930	8930	8930	8930	0
232	20240703	165500	7958385570	8930	8930	8930	8930	0
233	20240703	165400	7958385570	8930	8930	8930	8930	0
234	20240703	165300	7958385570	8930	8930	8930	8930	0
235	20240703	165200	7958385570	8930	8930	8930	8930	0
236	20240703	165100	7958385570	8930	8930	8930	8930	0
237	20240703	165000	7958385570	8930	8930	8930	8930	0
238	20240703	164900	7958385570	8930	8930	8930	8930	0
239	20240703	164800	7958385570	8930	8930	8930	8930	0
240	20240703	164700	7958385570	8930	8930	8930	8930	0
241	20240703	164600	7958385570	8930	8930	8930	8930	0
242	20240703	164500	7958385570	8930	8930	8930	8930	27021
243	20240703	164400	7958385570	8930	8930	8930	8930	0
244	20240703	164300	7958385570	8930	8930	8930	8930	0
245	20240703	164200	7958385570	8930	8930	8930	8930	0
246	20240703	164100	7958385570	8930	8930	8930	8930	0
247	20240703	164000	7958385570	8930	8930	8930	8930	0
248	20240703	163900	7958385570	8930	8930	8930	8930	0
249	20240703	163800	7958385570	8930	8930	8930	8930	0
250	20240703	163700	7958385570	8930	8930	8930	8930	0
251	20240703	163600	7958385570	8930	8930	8930	8930	0
252	20240703	163500	7958385570	8930	8930	8930	8930	0
253	20240703	163400	7958385570	8930	8930	8930	8930	0
254	20240703	163300	7958385570	8930	8930	8930	8930	0
255	20240703	163200	7958385570	8930	8930	8930	8930	0
256	20240703	163100	7958385570	8930	8930	8930	8930	0
257	20240703	163000	7958385570	8930	8930	8930	8930	0
258	20240703	162900	7958385570	8930	8930	8930	8930	0
259	20240703	162800	7958385570	8930	8930	8930	8930	0
260	20240703	162700	7958385570	8930	8930	8930	8930	0
261	20240703	162600	7958385570	8930	8930	8930	8930	0
262	20240703	162500	7958385570	8930	8930	8930	8930	0
263	20240703	162400	7958385570	8930	8930	8930	8930	0
264	20240703	162300	7958385570	8930	8930	8930	8930	0
265	20240703	162200	7958385570	8930	8930	8930	8930	0
266	20240703	162100	7958385570	8930	8930	8930	8930	0
267	20240703	162000	7958385570	8930	8930	8930	8930	0
268	20240703	161900	7958385570	8930	8930	8930	8930	0
269	20240703	161800	7958385570	8930	8930	8930	8930	0
270	20240703	161700	7958385570	8930	8930	8930	8930	0
271	20240703	161600	7958385570	8930	8930	8930	8930	0
272	20240703	161500	7958385570	8930	8930	8930	8930	27021
273	20240703	161400	7958385570	8930	8930	8930	8930	0
274	20240703	161300	7958385570	8930	8930	8930	8930	0
275	20240703	161200	7958385570	8930	8930	8930	8930	0
276	20240703	161100	7958385570	8930	8930	8930	8930	0
277	20240703	161000	7958385570	8930	8930	8930	8930	0
278	20240703	160900	7958385570	8930	8930	8930	8930	0
279	20240703	160800	7958385570	8930	8930	8930	8930	0
280	20240703	160700	7958385570	8930	8930	8930	8930	0
281	20240703	160600	7958385570	8930	8930	8930	8930	0
282	20240703	160500	7958385570	8930	8930	8930	8930	0
283	20240703	160400	7958385570	8930	8930	8930	8930	0
284	20240703	160300	7958385570	8930	8930	8930	8930	0
285	20240703	160200	7958385570	8930	8930	8930	8930	0
286	20240703	160100	7958385570	8930	8930	8930	8930	0
287	20240703	160000	7958385570	8930	8930	8930	8930	0
288	20240703	155900	7958385570	8930	8930	8930	8930	0
289	20240703	155800	7958385570	8930	8930	8930	8930	0
290	20240703	155700	7958385570	8930	8930	8930	8930	0
291	20240703	155600	7958385570	8930	8930	8930	8930	0
292	20240703	155500	7958385570	8930	8930	8930	8930	0
293	20240703	155400	7958385570	8930	8930	8930	8930	0
294	20240703	155300	7958385570	8930	8930	8930	8930	0
295	20240703	155200	7958385570	8930	8930	8930	8930	0
296	20240703	155100	7958385570	8930	8930	8930	8930	0
297	20240703	155000	7958385570	8930	8930	8930	8930	0
298	20240703	154900	7958385570	8930	8930	8930	8930	0
299	20240703	154800	7958385570	8930	8930	8930	8930	0
300	20240703	154700	7958385570	8930	8930	8930	8930	0
301	20240703	154600	7958385570	8930	8930	8930	8930	0
302	20240703	154500	7958385570	8930	8930	8930	8930	27021
303	20240703	154400	7958385570	8930	8930	8930	8930	0
304	20240703	154300	7958385570	8930	8930	8930	8930	0
305	20240703	154200	7958385570	8930	8930	8930	8930	0
306	20240703	154100	7958385570	8930	8930	8930	8930	0
307	20240703	154000	7958385570	8930	8930	8930	8930	0
308	20240703	153900	7958385570	8930	8930	8930	8930	0
309	20240703	153800	7958385570	8930	8930	8930	8930	0
310	20240703	153700	7958385570	8930	8930	8930	8930	0
311	20240703	153600	7958385570	8930	8930	8930	8930	0
312	20240703	153500	7958385570	8930	8930	8930	8930	0
313	20240703	153400	7958385570	8930	8930	8930	8930	0
314	20240703	153300	7958385570	8930	8930	8930	8930	0
315	20240703	153200	7958385570	8930	8930	8930	8930	0
316	20240703	153100	7958385570	8930	8930	8930	8930	0
317	20240703	153000	7958385570	8930	8930	8930	8930	27021
318	20240703	152900	7717088040	8940	8940	8940	8940	0
319	20240703	152800	7717088040	8940	8940	8940	8940	0
320	20240703	152700	7717088040	8940	8940	8940	8940	0
321	20240703	152600	7717088040	8940	8940	8940	8940	0
322	20240703	152500	7717088040	8940	8940	8940	8940	0
323	20240703	152400	7717088040	8940	8940	8940	8940	0
324	20240703	152300	7717088040	8940	8940	8940	8940	0
325	20240703	152200	7717088040	8940	8940	8940	8940	0
326	20240703	152100	7717088040	8940	8940	8940	8940	0
327	20240703	152000	7717088040	8940	8940	8940	8940	0
328	20240703	151900	7717088040	8940	8950	8950	8930	4197
329	20240703	151800	7679561020	8950	8940	8950	8930	1693
330	20240703	151700	7664425600	8940	8950	8950	8930	5334
331	20240703	151600	7616748620	8940	8960	8960	8940	4847
332	20240703	151500	7573351120	8960	8960	8970	8960	1405
333	20240703	151400	7560760200	8970	8970	8970	8960	486
334	20240703	151300	7556404660	8970	8970	8970	8960	820
335	20240703	151200	7549056240	8970	8960	8970	8950	784
336	20240703	151100	7542031790	8960	8940	8960	8940	708
337	20240703	151000	7535698890	8940	8930	8950	8930	1555
338	20240703	150900	7521798780	8960	8940	8970	8920	2826
339	20240703	150800	7496566210	8940	8990	8990	8940	26968
340	20240703	150700	7255037250	8970	8990	8990	8970	15245
341	20240703	150600	7118139680	8990	8990	9000	8980	3690
342	20240703	150500	7084972460	8980	8990	9000	8980	3943
343	20240703	150400	7049533610	9000	9000	9000	9000	1286
344	20240703	150300	7037959610	9010	9010	9010	9000	387
345	20240703	150200	7034474540	9010	9000	9010	9000	499
346	20240703	150100	7029982500	9010	9010	9010	9000	2084
347	20240703	150000	7011210940	9010	9020	9020	9010	362
348	20240703	145900	7007949290	9020	9010	9020	9010	679
349	20240703	145800	7001830880	9020	9020	9020	9010	193
350	20240703	145700	7000091430	9020	9020	9020	9010	794
351	20240703	145600	6992930950	9010	9000	9010	9000	4204
352	20240703	145500	6955074950	9000	8990	9000	8990	447
353	20240703	145400	6951053120	8990	9000	9000	8990	344
354	20240703	145300	6947959700	9000	8990	9000	8990	160
355	20240703	145200	6946521180	8990	8990	9000	8990	686
356	20240703	145100	6940353850	8990	8980	8990	8980	1010
357	20240703	145000	6931281170	8980	8990	8990	8980	458
358	20240703	144900	6927167590	8980	8990	8990	8980	752
359	20240703	144800	6920412070	8990	8980	9000	8980	218
360	20240703	144700	6918452010	8990	8980	9000	8980	902
361	20240703	144600	6910350930	8980	8980	8990	8970	5184
362	20240703	144500	6863831250	8980	8990	9000	8980	3216
363	20240703	144400	6834945360	9000	8990	9000	8990	1409
364	20240703	144300	6822277970	8990	9000	9000	8990	2307
365	20240703	144200	6801515970	8990	9000	9000	8990	246
366	20240703	144100	6799304390	8990	9000	9000	8990	319
367	20240703	144000	6796436480	9000	9000	9000	9000	298
368	20240703	143900	6793754480	8990	9010	9010	8990	2696
369	20240703	143800	6769507370	9010	9010	9020	9000	2951
370	20240703	143700	6742931520	9010	9010	9020	9010	1158
371	20240703	143600	6732494780	9000	9020	9020	9000	181
372	20240703	143500	6730863010	9020	9010	9020	9000	916
373	20240703	143400	6722613860	9020	9020	9020	9020	255
374	20240703	143300	6720313760	9020	9020	9020	9020	1
375	20240703	143200	6720304740	9010	8990	9010	8990	143
376	20240703	143100	6719017540	8990	9020	9030	8990	8050
377	20240703	143000	6646561970	9010	9010	9010	9010	902
378	20240703	142900	6638434950	9010	9030	9040	9010	1800
379	20240703	142800	6622205750	9030	9040	9040	9030	955
380	20240703	142700	6613581550	9040	9060	9060	9040	374
381	20240703	142600	6610196770	9050	9060	9060	9050	74
382	20240703	142500	6609526830	9060	9050	9060	9050	571
383	20240703	142400	6604359080	9050	9060	9060	9050	265
384	20240703	142300	6601960720	9060	9050	9060	9050	570
385	20240703	142200	6596796540	9050	9060	9060	9040	399
386	20240703	142100	6593185810	9060	9050	9060	9050	592
387	20240703	142000	6587827700	9050	9050	9050	9050	330
388	20240703	141900	6584841200	9050	9060	9060	9050	433
389	20240703	141800	6580922230	9060	9050	9060	9050	872
390	20240703	141700	6573021940	9060	9050	9060	9050	170
391	20240703	141600	6571482880	9050	9030	9050	9030	1727
392	20240703	141500	6555853550	9050	9030	9050	9030	100
393	20240703	141400	6554949550	9030	9050	9060	9030	1694
394	20240703	141300	6539633000	9060	9050	9060	9050	847
395	20240703	141200	6531959190	9050	9040	9050	9040	856
396	20240703	141100	6524215870	9040	9040	9040	9010	1470
397	20240703	141000	6510940000	9010	9050	9050	9000	9953
398	20240703	140900	6421206800	9050	9050	9060	9050	702
399	20240703	140800	6414853280	9040	9050	9050	9040	151
400	20240703	140700	6413487730	9050	9040	9050	9040	12
401	20240703	140600	6413379140	9050	9050	9050	9040	496
402	20240703	140500	6408893750	9050	9050	9060	9050	1882
403	20240703	140400	6391861600	9050	9010	9050	9010	3530
404	20240703	140300	6359991140	9010	9020	9020	9000	4732
405	20240703	140200	6317364810	9020	9020	9030	9020	2073
406	20240703	140100	6298666250	9020	9030	9030	9020	829
407	20240703	140000	6291185910	9030	9030	9030	9030	1157
408	20240703	135900	6280738200	9030	9030	9030	9030	115
409	20240703	135800	6279699750	9030	9040	9040	9030	3822
410	20240703	135700	6245179090	9040	9040	9040	9040	213
411	20240703	135600	6243253570	9040	9050	9050	9030	2210
412	20240703	135500	6223277550	9050	9050	9050	9050	356
413	20240703	135400	6220055750	9050	9040	9050	9040	1262
414	20240703	135300	6208645260	9060	9060	9060	9040	172
415	20240703	135200	6207090020	9060	9050	9060	9050	305
416	20240703	135100	6204329740	9060	9050	9060	9050	78
417	20240703	135000	6203623160	9050	9030	9050	9030	953
418	20240703	134900	6195010660	9040	9040	9040	9040	617
419	20240703	134800	6189432980	9040	9060	9060	9040	2684
420	20240703	134700	6165162570	9060	9050	9060	9040	804
421	20240703	134600	6157888120	9050	9060	9060	9050	494
422	20240703	134500	6153415400	9060	9060	9070	9040	1340
423	20240703	134400	6141285750	9050	9050	9050	9050	200
424	20240703	134300	6139475750	9060	9030	9060	9030	341
425	20240703	134200	6136388630	9030	9050	9060	9030	740
426	20240703	134100	6129698770	9060	9050	9060	9040	375
427	20240703	134000	6126306270	9040	9050	9050	9040	174
428	20240703	133900	6124731670	9050	9050	9050	9040	542
429	20240703	133800	6119827270	9050	9070	9070	9050	316
430	20240703	133700	6116965650	9070	9070	9070	9060	318
431	20240703	133600	6114083340	9070	9070	9070	9070	221
432	20240703	133500	6112078870	9070	9070	9070	9060	1138
433	20240703	133400	6101757230	9070	9070	9070	9070	786
434	20240703	133300	6094628210	9070	9080	9080	9070	123
435	20240703	133200	6093512520	9080	9040	9090	9040	5664
436	20240703	133100	6042167990	9050	9050	9050	9050	311
437	20240703	133000	6039353440	9040	9040	9040	9030	2061
438	20240703	132900	6020731190	9050	9050	9050	9030	2803
439	20240703	132800	5995383060	9040	9050	9050	9030	354
440	20240703	132700	5992182890	9050	9050	9070	9040	5268
441	20240703	132600	5944504460	9040	9020	9050	9010	5994
442	20240703	132500	5890436810	9020	9010	9020	9010	1978
443	20240703	132400	5872613730	9010	9040	9050	9010	4448
444	20240703	132300	5832463030	9050	9050	9060	9050	1251
445	20240703	132200	5821141370	9050	9080	9080	9050	3469
446	20240703	132100	5789699950	9080	9070	9080	9070	245
447	20240703	132000	5787475480	9070	9070	9080	9060	1298
448	20240703	131900	5775701470	9070	9080	9080	9070	493
449	20240703	131800	5771229940	9070	9070	9070	9070	380
450	20240703	131700	5767783340	9070	9080	9080	9070	58
451	20240703	131600	5767256800	9080	9090	9090	9080	33
452	20240703	131500	5766957150	9070	9080	9080	9070	1374
453	20240703	131400	5754486830	9090	9090	9090	9090	21
454	20240703	131300	5754295940	9090	9090	9090	9090	8
455	20240703	131200	5754223220	9100	9090	9100	9090	185
456	20240703	131100	5752541470	9090	9080	9090	9080	28
457	20240703	131000	5752286970	9080	9080	9080	9080	17
458	20240703	130900	5752132610	9080	9110	9110	9080	525
459	20240703	130800	5747353440	9110	9100	9120	9100	395
460	20240703	130700	5743754040	9100	9100	9100	9100	728
461	20240703	130600	5737129240	9100	9080	9100	9080	452
462	20240703	130500	5733023090	9080	9080	9090	9080	280
463	20240703	130400	5730480450	9080	9080	9090	9080	133
464	20240703	130300	5729272640	9080	9090	9090	9080	626
465	20240703	130200	5723585340	9090	9100	9100	9080	21
466	20240703	130100	5723394290	9100	9080	9100	9080	728
467	20240703	130000	5716778020	9090	9090	9090	9090	0
468	20240703	125900	5716778020	9090	9090	9090	9090	13
469	20240703	125800	5716659850	9090	9080	9090	9080	55
470	20240703	125700	5716159930	9080	9100	9100	9040	5211
471	20240703	125600	5668956740	9100	9090	9100	9080	1352
472	20240703	125500	5656661000	9100	9100	9100	9100	0
473	20240703	125400	5656661000	9100	9100	9100	9100	259
474	20240703	125300	5654304100	9100	9110	9120	9100	460
475	20240703	125200	5650117030	9110	9120	9120	9100	134
476	20240703	125100	5648896770	9120	9120	9130	9120	622
477	20240703	125000	5643221570	9100	9100	9100	9100	149
478	20240703	124900	5641865670	9100	9100	9100	9100	251
479	20240703	124800	5639581570	9090	9090	9100	9090	76
480	20240703	124700	5638890620	9090	9090	9090	9090	221
481	20240703	124600	5636881730	9090	9100	9110	9090	1131
482	20240703	124500	5626596000	9120	9120	9120	9110	606
483	20240703	124400	5621072290	9110	9070	9140	9050	3942
484	20240703	124300	5585206330	9070	9070	9070	9050	276
485	20240703	124200	5582708370	9050	9050	9070	9050	499
486	20240703	124100	5578190350	9070	9060	9070	9060	185
487	20240703	124000	5576513420	9070	9060	9070	9050	1704
488	20240703	123900	5561082950	9060	9070	9070	9050	375
489	20240703	123800	5557685830	9060	9060	9070	9050	757
490	20240703	123700	5550827240	9060	9050	9060	9040	1405
491	20240703	123600	5538117010	9050	9060	9060	9040	2450
492	20240703	123500	5515949060	9060	9060	9070	9060	556
493	20240703	123400	5510911520	9060	9050	9070	9050	423
494	20240703	123300	5507079750	9050	9070	9070	9050	2619
495	20240703	123200	5483358990	9080	9090	9090	9070	24
496	20240703	123100	5483141120	9090	9070	9090	9070	321
497	20240703	123000	5480228810	9090	9070	9090	9070	180
498	20240703	122900	5478594190	9070	9080	9080	9070	311
499	20240703	122800	5475772840	9080	9100	9110	9080	2073
500	20240703	122700	5456933170	9100	9090	9100	9090	493
501	20240703	122600	5452451780	9090	9100	9100	9090	977
502	20240703	122500	5443562670	9100	9080	9100	9080	635
503	20240703	122400	5437793510	9080	9090	9090	9080	457
504	20240703	122300	5433643840	9090	9100	9100	9090	414
505	20240703	122200	5429879580	9100	9110	9110	9100	341
506	20240703	122100	5426775100	9120	9120	9120	9110	485
507	20240703	122000	5422356720	9120	9110	9120	9110	154
508	20240703	121900	5420952600	9110	9110	9110	9110	84
509	20240703	121800	5420187360	9110	9100	9110	9100	64
510	20240703	121700	5419604620	9110	9100	9110	9100	47
511	20240703	121600	5419176500	9100	9090	9100	9090	85
512	20240703	121500	5418403750	9090	9090	9090	9090	114
513	20240703	121400	5417367490	9100	9100	9100	9090	546
514	20240703	121300	5412400400	9100	9090	9100	9090	180
515	20240703	121200	5410763580	9090	9090	9100	9090	301
516	20240703	121100	5408027450	9100	9090	9100	9090	72
517	20240703	121000	5407372950	9100	9100	9100	9100	128
518	20240703	120900	5406208150	9090	9090	9090	9090	96
519	20240703	120800	5405335510	9090	9090	9090	9060	431
520	20240703	120700	5401425260	9090	9070	9090	9070	190
521	20240703	120600	5399700850	9060	9090	9090	9060	4560
522	20240703	120500	5358346840	9090	9090	9090	9090	189
523	20240703	120400	5356628830	9090	9080	9090	9080	686
524	20240703	120300	5350395530	9090	9100	9100	9080	602
525	20240703	120200	5344923380	9100	9120	9130	9100	633
526	20240703	120100	5339153430	9130	9130	9130	9130	22
527	20240703	120000	5338952570	9130	9130	9130	9120	415
528	20240703	115900	5335163650	9130	9130	9140	9120	450
529	20240703	115800	5331056940	9140	9130	9150	9110	1026
530	20240703	115700	5321690710	9130	9100	9130	9100	647
531	20240703	115600	5315802970	9110	9130	9130	9090	1308
532	20240703	115500	5303901190	9120	9120	9120	9120	55
533	20240703	115400	5303399590	9100	9100	9100	9100	481
534	20240703	115300	5299022490	9100	9120	9120	9090	540
535	20240703	115200	5294109830	9120	9100	9120	9090	632
536	20240703	115100	5288360020	9100	9110	9110	9100	337
537	20240703	115000	5285291000	9110	9120	9120	9110	140
538	20240703	114900	5284015590	9120	9130	9130	9120	366
539	20240703	114800	5280677310	9140	9160	9160	9130	641
540	20240703	114700	5274815750	9180	9160	9180	9120	1395
541	20240703	114600	5262039150	9150	9120	9160	9100	5947
542	20240703	114500	5207724100	9110	9100	9120	9100	150
543	20240703	114400	5206357620	9110	9110	9120	9110	1306
544	20240703	114300	5194458860	9120	9120	9130	9120	2398
545	20240703	114200	5172587320	9120	9130	9140	9110	1795
546	20240703	114100	5156223690	9110	9110	9130	9100	2212
547	20240703	114000	5136064190	9100	9100	9110	9080	1293
548	20240703	113900	5124298430	9090	9090	9100	9090	2252
549	20240703	113800	5103807120	9090	9080	9100	9080	2632
550	20240703	113700	5079902800	9080	9050	9080	9050	1423
551	20240703	113600	5067013070	9050	9030	9050	9030	1081
552	20240703	113500	5057234420	9030	9040	9050	9030	28
553	20240703	113400	5056981310	9030	9050	9050	9020	3127
554	20240703	113300	5028717270	9060	9060	9060	9050	1644
555	20240703	113200	5013822750	9060	9080	9080	9060	999
556	20240703	113100	5004764320	9070	9070	9080	9070	599
557	20240703	113000	4999330200	9070	9080	9080	9070	238
558	20240703	112900	4997171020	9080	9060	9080	9060	1132
559	20240703	112800	4986903210	9060	9080	9080	9060	930
560	20240703	112700	4978476810	9080	9070	9080	9070	150
561	20240703	112600	4977115010	9080	9060	9090	9050	1227
562	20240703	112500	4965991540	9060	9080	9080	9060	85
563	20240703	112400	4965220000	9080	9070	9080	9060	223
564	20240703	112300	4963197580	9050	9040	9060	9030	385
565	20240703	112200	4959717180	9020	9030	9070	9020	4416
566	20240703	112100	4919810330	9030	9050	9050	9030	7632
567	20240703	112000	4850851150	9060	9050	9080	9030	4512
568	20240703	111900	4810045490	9040	9090	9090	9040	7607
569	20240703	111800	4741167600	9090	9080	9090	9080	450
570	20240703	111700	4737077110	9080	9090	9090	9080	1745
571	20240703	111600	4721223390	9090	9100	9100	9090	3634
572	20240703	111500	4688184290	9100	9090	9100	9090	1272
573	20240703	111400	4676620310	9090	9100	9100	9090	556
574	20240703	111300	4671566150	9100	9080	9100	9080	346
575	20240703	111200	4668421630	9090	9090	9100	9080	2242
576	20240703	111100	4648037440	9100	9110	9110	9080	4044
577	20240703	111000	4611237750	9120	9190	9190	9120	6219
578	20240703	110900	4554362690	9200	9240	9240	9200	2940
579	20240703	110800	4527290290	9240	9190	9240	9180	8506
580	20240703	110700	4448960820	9190	9180	9200	9180	1893
581	20240703	110600	4431574540	9180	9210	9210	9170	4545
582	20240703	110500	4389788740	9200	9210	9240	9200	11206
583	20240703	110400	4286483150	9200	9120	9240	9100	10353
584	20240703	110300	4191276290	9130	9100	9130	9100	559
585	20240703	110200	4186183890	9110	9100	9130	9100	1156
586	20240703	110100	4175649790	9100	9120	9130	9100	2262
587	20240703	110000	4155039440	9120	9050	9120	9050	1087
588	20240703	105900	4145155930	9050	9050	9050	9030	1452
589	20240703	105800	4132021200	9050	9080	9080	9040	5521
590	20240703	105700	4082038770	9080	9080	9090	9080	626
591	20240703	105600	4076354180	9080	9120	9120	9080	2394
592	20240703	105500	4054569830	9120	9130	9140	9110	1377
593	20240703	105400	4042012070	9130	9170	9180	9100	5536
594	20240703	105300	3991431780	9180	9180	9200	9170	5697
595	20240703	105200	3939088650	9180	9170	9180	9170	2359
596	20240703	105100	3917450930	9170	9100	9180	9080	8176
597	20240703	105000	3842603650	9090	9070	9100	9070	1155
598	20240703	104900	3832105600	9060	9070	9070	9060	1107
599	20240703	104800	3822076080	9070	9100	9100	9060	2177
600	20240703	104700	3802304670	9100	9080	9110	9080	1806
601	20240703	104600	3785877370	9070	9090	9090	9050	1564
602	20240703	104500	3771693870	9040	9100	9100	9040	1510
603	20240703	104400	3757983590	9100	9020	9100	9020	3998
604	20240703	104300	3721773670	9020	9020	9020	9010	816
605	20240703	104200	3714421280	9020	9030	9030	9020	1796
606	20240703	104100	3698216060	9020	9020	9020	9010	1453
607	20240703	104000	3685110020	9020	9020	9020	9010	76
608	20240703	103900	3684424510	9020	9020	9040	9020	2011
609	20240703	103800	3666268320	9010	9030	9040	9010	4296
610	20240703	103700	3627515960	9030	9020	9040	9020	2319
611	20240703	103600	3606575460	9020	9040	9040	9020	763
612	20240703	103500	3599685110	9050	9040	9050	9040	416
613	20240703	103400	3595924320	9040	9030	9040	9030	64
614	20240703	103300	3595346310	9040	9060	9060	9040	1041
615	20240703	103200	3585923770	9060	9070	9080	9050	3497
616	20240703	103100	3554237150	9080	9000	9080	8990	3255
617	20240703	103000	3524849410	8990	8990	8990	8990	260
618	20240703	102900	3522512010	8990	8980	8990	8980	106
619	20240703	102800	3521559080	8980	8980	8980	8980	605
620	20240703	102700	3516126180	8980	8990	9000	8970	1611
621	20240703	102600	3501644450	9000	8980	9000	8980	514
622	20240703	102500	3497026050	8980	8990	8990	8970	1008
623	20240703	102400	3487976910	8990	8970	8990	8970	28
624	20240703	102300	3487725440	8970	9000	9000	8970	644
625	20240703	102200	3481938570	9020	8990	9020	8990	1670
626	20240703	102100	3466919740	8960	8950	8990	8940	1852
627	20240703	102000	3450343870	8950	8970	8980	8940	6520
628	20240703	101900	3391959110	8960	9020	9020	8960	12834
629	20240703	101800	3276610310	9010	9050	9050	9010	4055
630	20240703	101700	3240004490	9050	9040	9050	9030	588
631	20240703	101600	3234693780	9040	9050	9050	9030	1436
632	20240703	101500	3221715250	9050	9040	9050	9040	136
633	20240703	101400	3220484580	9040	9030	9050	9030	985
634	20240703	101300	3211584160	9030	9020	9040	9020	1109
635	20240703	101200	3201569050	9020	9020	9030	9020	434
636	20240703	101100	3197654340	9030	9050	9050	9020	1948
637	20240703	101000	3180068110	9050	9060	9070	9050	1554
638	20240703	100900	3165999800	9050	9060	9060	9030	1185
639	20240703	100800	3155277560	9060	9030	9060	9030	617
640	20240703	100700	3149693800	9020	9010	9080	9000	3773
641	20240703	100600	3115689040	9020	9000	9020	9000	400
642	20240703	100500	3112088970	9020	9000	9020	9000	3290
643	20240703	100400	3082441580	9010	9010	9010	9000	648
644	20240703	100300	3076607360	9010	9020	9020	9000	2108
645	20240703	100200	3057614150	9010	9020	9020	9010	547
646	20240703	100100	3052684620	9020	9010	9030	9000	2745
647	20240703	100000	3027952340	9020	9080	9090	9010	3260
648	20240703	095900	2998470680	9080	9040	9100	9030	1444
649	20240703	095800	2985373970	9030	9010	9050	9010	1377
650	20240703	095700	2972947210	9010	9030	9030	9010	1172
651	20240703	095600	2962383770	9010	9010	9020	9010	677
652	20240703	095500	2956279510	9000	9020	9020	9000	2321
653	20240703	095400	2935383120	9010	9010	9030	9000	2180
654	20240703	095300	2915755440	9020	9050	9060	9010	2834
655	20240703	095200	2890172720	9050	9010	9100	9000	1575
656	20240703	095100	2875927640	9000	8980	9010	8980	1260
657	20240703	095000	2864593050	8980	8990	9010	8970	2646
658	20240703	094900	2840832960	8980	9000	9030	8980	3165
659	20240703	094800	2812375540	9000	8970	9000	8970	1977
660	20240703	094700	2794631230	8970	9010	9010	8960	7441
661	20240703	094600	2727763670	9010	9000	9030	9000	5290
662	20240703	094500	2680091280	9000	8970	9000	8970	3682
663	20240703	094400	2646962540	8970	9010	9010	8970	4574
664	20240703	094300	2605899220	9010	9010	9020	8990	13852
665	20240703	094200	2481126940	9020	9030	9030	9010	2249
666	20240703	094100	2460843090	9020	9020	9040	9020	2850
667	20240703	094000	2435113340	9010	9060	9060	9010	4362
668	20240703	093900	2395760730	9050	9040	9080	9010	13736
669	20240703	093800	2271587020	9040	9060	9060	9030	6965
670	20240703	093700	2208625360	9060	9070	9080	9060	4540
671	20240703	093600	2167464030	9100	9120	9120	9070	7330
672	20240703	093500	2100789520	9130	9100	9130	9090	8749
673	20240703	093400	2021086660	9100	9150	9150	9100	10329
674	20240703	093300	1926880220	9160	9180	9180	9150	2971
675	20240703	093200	1899640020	9190	9220	9220	9190	5322
676	20240703	093100	1850662680	9210	9210	9220	9210	1113
677	20240703	093000	1840409890	9190	9200	9210	9190	2758
678	20240703	092900	1815036640	9210	9200	9210	9200	1121
679	20240703	092800	1804717280	9210	9220	9220	9200	3924
680	20240703	092700	1768572190	9240	9260	9260	9230	2275
681	20240703	092600	1747545460	9260	9290	9290	9260	1657
682	20240703	092500	1732177970	9290	9280	9290	9260	781
683	20240703	092400	1724934750	9270	9280	9280	9260	560
684	20240703	092300	1719739670	9300	9300	9310	9290	1075
685	20240703	092200	1709742000	9290	9270	9310	9270	1632
686	20240703	092100	1694593860	9270	9260	9300	9240	7009
687	20240703	092000	1629669120	9260	9220	9260	9220	1493
688	20240703	091900	1615852330	9240	9250	9260	9190	11200
689	20240703	091800	1512573970	9250	9240	9250	9220	1081
690	20240703	091700	1502586620	9220	9250	9260	9220	6538
691	20240703	091600	1442239500	9260	9260	9270	9250	3256
692	20240703	091500	1412101300	9260	9310	9310	9260	3827
693	20240703	091400	1376604740	9320	9330	9330	9300	2019
694	20240703	091300	1357806080	9330	9390	9400	9330	5332
695	20240703	091200	1307944360	9390	9350	9390	9330	9470
696	20240703	091100	1219381870	9360	9350	9370	9340	3116
697	20240703	091000	1190248310	9350	9360	9370	9350	2739
698	20240703	090900	1164630170	9360	9410	9410	9350	8403
699	20240703	090800	1085660680	9400	9430	9440	9400	6680
700	20240703	090700	1022775540	9430	9470	9470	9410	8826
701	20240703	090600	939488080	9460	9510	9510	9460	5941
702	20240703	090500	883171540	9500	9510	9520	9500	3066
703	20240703	090400	854027370	9530	9500	9560	9500	7236
704	20240703	090300	785046260	9500	9490	9500	9460	6425
705	20240703	090200	724165430	9490	9520	9550	9490	9077
706	20240703	090100	637751630	9530	9600	9610	9530	20349
707	20240703	090000	443177070	9600	9660	9700	9510	46063