KissMeData/214450/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	205000	13970077700	150200	150200	150200	150200	681
3	20240710	204900	13970077700	150200	150200	150200	150200	0
4	20240710	204800	13970077700	150200	150200	150200	150200	0
5	20240710	204700	13970077700	150200	150200	150200	150200	0
6	20240710	204600	13970077700	150200	150200	150200	150200	0
7	20240710	204500	13970077700	150200	150200	150200	150200	0
8	20240710	204400	13970077700	150200	150200	150200	150200	0
9	20240710	204300	13970077700	150200	150200	150200	150200	0
10	20240710	204200	13970077700	150200	150200	150200	150200	0
11	20240710	204100	13970077700	150200	150200	150200	150200	0
12	20240710	204000	13970077700	150200	150200	150200	150200	0
13	20240710	203900	13970077700	150200	150200	150200	150200	0
14	20240710	203800	13970077700	150200	150200	150200	150200	0
15	20240710	203700	13970077700	150200	150200	150200	150200	0
16	20240710	203600	13970077700	150200	150200	150200	150200	0
17	20240710	203500	13970077700	150200	150200	150200	150200	0
18	20240710	203400	13970077700	150200	150200	150200	150200	0
19	20240710	203300	13970077700	150200	150200	150200	150200	0
20	20240710	203200	13970077700	150200	150200	150200	150200	0
21	20240710	203100	13970077700	150200	150200	150200	150200	0
22	20240710	203000	13970077700	150200	150200	150200	150200	0
23	20240710	202900	13970077700	150200	150200	150200	150200	0
24	20240710	202800	13970077700	150200	150200	150200	150200	0
25	20240710	202700	13970077700	150200	150200	150200	150200	0
26	20240710	202600	13970077700	150200	150200	150200	150200	0
27	20240710	202500	13970077700	150200	150200	150200	150200	0
28	20240710	202400	13970077700	150200	150200	150200	150200	0
29	20240710	202300	13970077700	150200	150200	150200	150200	0
30	20240710	202200	13970077700	150200	150200	150200	150200	0
31	20240710	202100	13970077700	150200	150200	150200	150200	0
32	20240710	202000	13970077700	150200	150200	150200	150200	681
33	20240710	201900	13970077700	150200	150200	150200	150200	0
34	20240710	201800	13970077700	150200	150200	150200	150200	0
35	20240710	201700	13970077700	150200	150200	150200	150200	0
36	20240710	201600	13970077700	150200	150200	150200	150200	0
37	20240710	201500	13970077700	150200	150200	150200	150200	0
38	20240710	201400	13970077700	150200	150200	150200	150200	0
39	20240710	201300	13970077700	150200	150200	150200	150200	0
40	20240710	201200	13970077700	150200	150200	150200	150200	0
41	20240710	201100	13970077700	150200	150200	150200	150200	0
42	20240710	201000	13970077700	150200	150200	150200	150200	0
43	20240710	200900	13970077700	150200	150200	150200	150200	0
44	20240710	200800	13970077700	150200	150200	150200	150200	0
45	20240710	200700	13970077700	150200	150200	150200	150200	0
46	20240710	200600	13970077700	150200	150200	150200	150200	0
47	20240710	200500	13970077700	150200	150200	150200	150200	0
48	20240710	200400	13970077700	150200	150200	150200	150200	0
49	20240710	200300	13970077700	150200	150200	150200	150200	0
50	20240710	200200	13970077700	150200	150200	150200	150200	0
51	20240710	200100	13970077700	150200	150200	150200	150200	0
52	20240710	200000	13970077700	150200	150200	150200	150200	0
53	20240710	195900	13970077700	150200	150200	150200	150200	0
54	20240710	195800	13970077700	150200	150200	150200	150200	0
55	20240710	195700	13970077700	150200	150200	150200	150200	0
56	20240710	195600	13970077700	150200	150200	150200	150200	0
57	20240710	195500	13970077700	150200	150200	150200	150200	0
58	20240710	195400	13970077700	150200	150200	150200	150200	0
59	20240710	195300	13970077700	150200	150200	150200	150200	0
60	20240710	195200	13970077700	150200	150200	150200	150200	0
61	20240710	195100	13970077700	150200	150200	150200	150200	0
62	20240710	195000	13970077700	150200	150200	150200	150200	681
63	20240710	194900	13970077700	150200	150200	150200	150200	0
64	20240710	194800	13970077700	150200	150200	150200	150200	0
65	20240710	194700	13970077700	150200	150200	150200	150200	0
66	20240710	194600	13970077700	150200	150200	150200	150200	0
67	20240710	194500	13970077700	150200	150200	150200	150200	0
68	20240710	194400	13970077700	150200	150200	150200	150200	0
69	20240710	194300	13970077700	150200	150200	150200	150200	0
70	20240710	194200	13970077700	150200	150200	150200	150200	0
71	20240710	194100	13970077700	150200	150200	150200	150200	0
72	20240710	194000	13970077700	150200	150200	150200	150200	0
73	20240710	193900	13970077700	150200	150200	150200	150200	0
74	20240710	193800	13970077700	150200	150200	150200	150200	0
75	20240710	193700	13970077700	150200	150200	150200	150200	0
76	20240710	193600	13970077700	150200	150200	150200	150200	0
77	20240710	193500	13970077700	150200	150200	150200	150200	0
78	20240710	193400	13970077700	150200	150200	150200	150200	0
79	20240710	193300	13970077700	150200	150200	150200	150200	0
80	20240710	193200	13970077700	150200	150200	150200	150200	0
81	20240710	193100	13970077700	150200	150200	150200	150200	0
82	20240710	193000	13970077700	150200	150200	150200	150200	0
83	20240710	192900	13970077700	150200	150200	150200	150200	0
84	20240710	192800	13970077700	150200	150200	150200	150200	0
85	20240710	192700	13970077700	150200	150200	150200	150200	0
86	20240710	192600	13970077700	150200	150200	150200	150200	0
87	20240710	192500	13970077700	150200	150200	150200	150200	0
88	20240710	192400	13970077700	150200	150200	150200	150200	0
89	20240710	192300	13970077700	150200	150200	150200	150200	0
90	20240710	192200	13970077700	150200	150200	150200	150200	0
91	20240710	192100	13970077700	150200	150200	150200	150200	0
92	20240710	192000	13970077700	150200	150200	150200	150200	681
93	20240710	191900	13970077700	150200	150200	150200	150200	0
94	20240710	191800	13970077700	150200	150200	150200	150200	0
95	20240710	191700	13970077700	150200	150200	150200	150200	0
96	20240710	191600	13970077700	150200	150200	150200	150200	0
97	20240710	191500	13970077700	150200	150200	150200	150200	0
98	20240710	191400	13970077700	150200	150200	150200	150200	0
99	20240710	191300	13970077700	150200	150200	150200	150200	0
100	20240710	191200	13970077700	150200	150200	150200	150200	0
101	20240710	191100	13970077700	150200	150200	150200	150200	0
102	20240710	191000	13970077700	150200	150200	150200	150200	0
103	20240710	190900	13970077700	150200	150200	150200	150200	0
104	20240710	190800	13970077700	150200	150200	150200	150200	0
105	20240710	190700	13970077700	150200	150200	150200	150200	0
106	20240710	190600	13970077700	150200	150200	150200	150200	0
107	20240710	190500	13970077700	150200	150200	150200	150200	0
108	20240710	190400	13970077700	150200	150200	150200	150200	0
109	20240710	190300	13970077700	150200	150200	150200	150200	0
110	20240710	190200	13970077700	150200	150200	150200	150200	0
111	20240710	190100	13970077700	150200	150200	150200	150200	0
112	20240710	190000	13970077700	150200	150200	150200	150200	0
113	20240710	185900	13970077700	150200	150200	150200	150200	0
114	20240710	185800	13970077700	150200	150200	150200	150200	0
115	20240710	185700	13970077700	150200	150200	150200	150200	0
116	20240710	185600	13970077700	150200	150200	150200	150200	0
117	20240710	185500	13970077700	150200	150200	150200	150200	0
118	20240710	185400	13970077700	150200	150200	150200	150200	0
119	20240710	185300	13970077700	150200	150200	150200	150200	0
120	20240710	185200	13970077700	150200	150200	150200	150200	0
121	20240710	185100	13970077700	150200	150200	150200	150200	0
122	20240710	185000	13970077700	150200	150200	150200	150200	681
123	20240710	184900	13970077700	150200	150200	150200	150200	0
124	20240710	184800	13970077700	150200	150200	150200	150200	0
125	20240710	184700	13970077700	150200	150200	150200	150200	0
126	20240710	184600	13970077700	150200	150200	150200	150200	0
127	20240710	184500	13970077700	150200	150200	150200	150200	0
128	20240710	184400	13970077700	150200	150200	150200	150200	0
129	20240710	184300	13970077700	150200	150200	150200	150200	0
130	20240710	184200	13970077700	150200	150200	150200	150200	0
131	20240710	184100	13970077700	150200	150200	150200	150200	0
132	20240710	184000	13970077700	150200	150200	150200	150200	0
133	20240710	183900	13970077700	150200	150200	150200	150200	0
134	20240710	183800	13970077700	150200	150200	150200	150200	0
135	20240710	183700	13970077700	150200	150200	150200	150200	0
136	20240710	183600	13970077700	150200	150200	150200	150200	0
137	20240710	183500	13970077700	150200	150200	150200	150200	0
138	20240710	183400	13970077700	150200	150200	150200	150200	0
139	20240710	183300	13970077700	150200	150200	150200	150200	0
140	20240710	183200	13970077700	150200	150200	150200	150200	0
141	20240710	183100	13970077700	150200	150200	150200	150200	0
142	20240710	183000	13970077700	150200	150200	150200	150200	0
143	20240710	182900	13970077700	150200	150200	150200	150200	0
144	20240710	182800	13970077700	150200	150200	150200	150200	0
145	20240710	182700	13970077700	150200	150200	150200	150200	0
146	20240710	182600	13970077700	150200	150200	150200	150200	0
147	20240710	182500	13970077700	150200	150200	150200	150200	0
148	20240710	182400	13970077700	150200	150200	150200	150200	0
149	20240710	182300	13970077700	150200	150200	150200	150200	0
150	20240710	182200	13970077700	150200	150200	150200	150200	0
151	20240710	182100	13970077700	150200	150200	150200	150200	0
152	20240710	182000	13970077700	150200	150200	150200	150200	681
153	20240710	181900	13970077700	150200	150200	150200	150200	0
154	20240710	181800	13970077700	150200	150200	150200	150200	0
155	20240710	181700	13970077700	150200	150200	150200	150200	0
156	20240710	181600	13970077700	150200	150200	150200	150200	0
157	20240710	181500	13970077700	150200	150200	150200	150200	0
158	20240710	181400	13970077700	150200	150200	150200	150200	0
159	20240710	181300	13970077700	150200	150200	150200	150200	0
160	20240710	181200	13970077700	150200	150200	150200	150200	0
161	20240710	181100	13970077700	150200	150200	150200	150200	0
162	20240710	181000	13970077700	150200	150200	150200	150200	0
163	20240710	180900	13970077700	150200	150200	150200	150200	0
164	20240710	180800	13970077700	150200	150200	150200	150200	0
165	20240710	180700	13970077700	150200	150200	150200	150200	0
166	20240710	180600	13970077700	150200	150200	150200	150200	0
167	20240710	180500	13970077700	150200	150200	150200	150200	0
168	20240710	180400	13970077700	150200	150200	150200	150200	0
169	20240710	180300	13970077700	150200	150200	150200	150200	0
170	20240710	180200	13970077700	150200	150200	150200	150200	0
171	20240710	180100	13970077700	150200	150200	150200	150200	0
172	20240710	180000	13970077700	150200	150200	150200	150200	0
173	20240710	175900	13970077700	150200	150200	150200	150200	0
174	20240710	175800	13970077700	150200	150200	150200	150200	0
175	20240710	175700	13970077700	150200	150200	150200	150200	0
176	20240710	175600	13970077700	150200	150200	150200	150200	0
177	20240710	175500	13970077700	150200	150200	150200	150200	0
178	20240710	175400	13970077700	150200	150200	150200	150200	0
179	20240710	175300	13970077700	150200	150200	150200	150200	0
180	20240710	175200	13970077700	150200	150200	150200	150200	0
181	20240710	175100	13970077700	150200	150200	150200	150200	0
182	20240710	175000	13970077700	150200	150200	150200	150200	681
183	20240710	174900	13970077700	150200	150200	150200	150200	0
184	20240710	174800	13970077700	150200	150200	150200	150200	0
185	20240710	174700	13970077700	150200	150200	150200	150200	0
186	20240710	174600	13970077700	150200	150200	150200	150200	0
187	20240710	174500	13970077700	150200	150200	150200	150200	0
188	20240710	174400	13970077700	150200	150200	150200	150200	0
189	20240710	174300	13970077700	150200	150200	150200	150200	0
190	20240710	174200	13970077700	150200	150200	150200	150200	0
191	20240710	174100	13970077700	150200	150200	150200	150200	0
192	20240710	174000	13970077700	150200	150200	150200	150200	0
193	20240710	173900	13970077700	150200	150200	150200	150200	0
194	20240710	173800	13970077700	150200	150200	150200	150200	0
195	20240710	173700	13970077700	150200	150200	150200	150200	0
196	20240710	173600	13970077700	150200	150200	150200	150200	0
197	20240710	173500	13970077700	150200	150200	150200	150200	0
198	20240710	173400	13970077700	150200	150200	150200	150200	0
199	20240710	173300	13970077700	150200	150200	150200	150200	0
200	20240710	173200	13970077700	150200	150200	150200	150200	0
201	20240710	173100	13970077700	150200	150200	150200	150200	0
202	20240710	173000	13970077700	150200	150200	150200	150200	0
203	20240710	172900	13970077700	150200	150200	150200	150200	0
204	20240710	172800	13970077700	150200	150200	150200	150200	0
205	20240710	172700	13970077700	150200	150200	150200	150200	0
206	20240710	172600	13970077700	150200	150200	150200	150200	0
207	20240710	172500	13970077700	150200	150200	150200	150200	0
208	20240710	172400	13970077700	150200	150200	150200	150200	0
209	20240710	172300	13970077700	150200	150200	150200	150200	0
210	20240710	172200	13970077700	150200	150200	150200	150200	0
211	20240710	172100	13970077700	150200	150200	150200	150200	0
212	20240710	172000	13970077700	150200	150200	150200	150200	681
213	20240710	171900	13970077700	150200	150200	150200	150200	0
214	20240710	171800	13970077700	150200	150200	150200	150200	0
215	20240710	171700	13970077700	150200	150200	150200	150200	0
216	20240710	171600	13970077700	150200	150200	150200	150200	0
217	20240710	171500	13970077700	150200	150200	150200	150200	0
218	20240710	171400	13970077700	150200	150200	150200	150200	0
219	20240710	171300	13970077700	150200	150200	150200	150200	0
220	20240710	171200	13970077700	150200	150200	150200	150200	0
221	20240710	171100	13970077700	150200	150200	150200	150200	0
222	20240710	171000	13970077700	150200	150200	150200	150200	0
223	20240710	170900	13970077700	150200	150200	150200	150200	0
224	20240710	170800	13970077700	150200	150200	150200	150200	0
225	20240710	170700	13970077700	150200	150200	150200	150200	0
226	20240710	170600	13970077700	150200	150200	150200	150200	0
227	20240710	170500	13970077700	150200	150200	150200	150200	0
228	20240710	170400	13970077700	150200	150200	150200	150200	0
229	20240710	170300	13970077700	150200	150200	150200	150200	0
230	20240710	170200	13970077700	150200	150200	150200	150200	0
231	20240710	170100	13970077700	150200	150200	150200	150200	0
232	20240710	170000	13970077700	150200	150200	150200	150200	0
233	20240710	165900	13970077700	150200	150200	150200	150200	0
234	20240710	165800	13970077700	150200	150200	150200	150200	0
235	20240710	165700	13970077700	150200	150200	150200	150200	0
236	20240710	165600	13970077700	150200	150200	150200	150200	0
237	20240710	165500	13970077700	150200	150200	150200	150200	0
238	20240710	165400	13970077700	150200	150200	150200	150200	0
239	20240710	165300	13970077700	150200	150200	150200	150200	0
240	20240710	165200	13970077700	150200	150200	150200	150200	0
241	20240710	165100	13970077700	150200	150200	150200	150200	0
242	20240710	165000	13970077700	150200	150200	150200	150200	681
243	20240710	164900	13970077700	150200	150200	150200	150200	0
244	20240710	164800	13970077700	150200	150200	150200	150200	0
245	20240710	164700	13970077700	150200	150200	150200	150200	0
246	20240710	164600	13970077700	150200	150200	150200	150200	0
247	20240710	164500	13970077700	150200	150200	150200	150200	0
248	20240710	164400	13970077700	150200	150200	150200	150200	0
249	20240710	164300	13970077700	150200	150200	150200	150200	0
250	20240710	164200	13970077700	150200	150200	150200	150200	0
251	20240710	164100	13970077700	150200	150200	150200	150200	0
252	20240710	164000	13970077700	150200	150200	150200	150200	0
253	20240710	163900	13970077700	150200	150200	150200	150200	0
254	20240710	163800	13970077700	150200	150200	150200	150200	0
255	20240710	163700	13970077700	150200	150200	150200	150200	0
256	20240710	163600	13970077700	150200	150200	150200	150200	0
257	20240710	163500	13970077700	150200	150200	150200	150200	0
258	20240710	163400	13970077700	150200	150200	150200	150200	0
259	20240710	163300	13970077700	150200	150200	150200	150200	0
260	20240710	163200	13970077700	150200	150200	150200	150200	0
261	20240710	163100	13970077700	150200	150200	150200	150200	0
262	20240710	163000	13970077700	150200	150200	150200	150200	0
263	20240710	162900	13970077700	150200	150200	150200	150200	0
264	20240710	162800	13970077700	150200	150200	150200	150200	0
265	20240710	162700	13970077700	150200	150200	150200	150200	0
266	20240710	162600	13970077700	150200	150200	150200	150200	0
267	20240710	162500	13970077700	150200	150200	150200	150200	0
268	20240710	162400	13970077700	150200	150200	150200	150200	0
269	20240710	162300	13970077700	150200	150200	150200	150200	0
270	20240710	162200	13970077700	150200	150200	150200	150200	0
271	20240710	162100	13970077700	150200	150200	150200	150200	0
272	20240710	162000	13970077700	150200	150200	150200	150200	681
273	20240710	161900	13970077700	150200	150200	150200	150200	0
274	20240710	161800	13970077700	150200	150200	150200	150200	0
275	20240710	161700	13970077700	150200	150200	150200	150200	0
276	20240710	161600	13970077700	150200	150200	150200	150200	0
277	20240710	161500	13970077700	150200	150200	150200	150200	0
278	20240710	161400	13970077700	150200	150200	150200	150200	0
279	20240710	161300	13970077700	150200	150200	150200	150200	0
280	20240710	161200	13970077700	150200	150200	150200	150200	0
281	20240710	161100	13970077700	150200	150200	150200	150200	0
282	20240710	161000	13970077700	150200	150200	150200	150200	0
283	20240710	160900	13970077700	150200	150200	150200	150200	0
284	20240710	160800	13970077700	150200	150200	150200	150200	0
285	20240710	160700	13970077700	150200	150200	150200	150200	0
286	20240710	160600	13970077700	150200	150200	150200	150200	0
287	20240710	160500	13970077700	150200	150200	150200	150200	0
288	20240710	160400	13970077700	150200	150200	150200	150200	0
289	20240710	160300	13970077700	150200	150200	150200	150200	0
290	20240710	160200	13970077700	150200	150200	150200	150200	0
291	20240710	160100	13970077700	150200	150200	150200	150200	0
292	20240710	160000	13970077700	150200	150200	150200	150200	0
293	20240710	155900	13970077700	150200	150200	150200	150200	0
294	20240710	155800	13970077700	150200	150200	150200	150200	0
295	20240710	155700	13970077700	150200	150200	150200	150200	0
296	20240710	155600	13970077700	150200	150200	150200	150200	0
297	20240710	155500	13970077700	150200	150200	150200	150200	0
298	20240710	155400	13970077700	150200	150200	150200	150200	0
299	20240710	155300	13970077700	150200	150200	150200	150200	0
300	20240710	155200	13970077700	150200	150200	150200	150200	0
301	20240710	155100	13970077700	150200	150200	150200	150200	0
302	20240710	155000	13970077700	150200	150200	150200	150200	681
303	20240710	154900	13970077700	150200	150200	150200	150200	0
304	20240710	154800	13970077700	150200	150200	150200	150200	0
305	20240710	154700	13970077700	150200	150200	150200	150200	0
306	20240710	154600	13970077700	150200	150200	150200	150200	0
307	20240710	154500	13970077700	150200	150200	150200	150200	0
308	20240710	154400	13970077700	150200	150200	150200	150200	0
309	20240710	154300	13970077700	150200	150200	150200	150200	0
310	20240710	154200	13970077700	150200	150200	150200	150200	0
311	20240710	154100	13970077700	150200	150200	150200	150200	0
312	20240710	154000	13970077700	150200	150200	150200	150200	0
313	20240710	153900	13970077700	150200	150200	150200	150200	0
314	20240710	153800	13970077700	150200	150200	150200	150200	0
315	20240710	153700	13970077700	150200	150200	150200	150200	0
316	20240710	153600	13970077700	150200	150200	150200	150200	0
317	20240710	153500	13970077700	150200	150200	150200	150200	0
318	20240710	153400	13970077700	150200	150200	150200	150200	0
319	20240710	153300	13970077700	150200	150200	150200	150200	0
320	20240710	153200	13970077700	150200	150200	150200	150200	0
321	20240710	153100	13970077700	150200	150200	150200	150200	0
322	20240710	153000	13970077700	150200	150200	150200	150200	681
323	20240710	152900	13867791500	150300	150300	150300	150300	0
324	20240710	152800	13867791500	150300	150300	150300	150300	0
325	20240710	152700	13867791500	150300	150300	150300	150300	0
326	20240710	152600	13867791500	150300	150300	150300	150300	0
327	20240710	152500	13867791500	150300	150300	150300	150300	0
328	20240710	152400	13867791500	150300	150300	150300	150300	0
329	20240710	152300	13867791500	150300	150300	150300	150300	0
330	20240710	152200	13867791500	150300	150300	150300	150300	0
331	20240710	152100	13867791500	150300	150300	150300	150300	0
332	20240710	152000	13867791500	150300	150300	150300	150300	0
333	20240710	151900	13867791500	150300	150400	150400	150300	153
334	20240710	151800	13844793500	150300	150500	150500	150300	72
335	20240710	151700	13833966800	150500	150700	150700	150500	431
336	20240710	151600	13769096100	150500	150700	150700	150500	110
337	20240710	151500	13752530700	150700	150600	150700	150500	1482
338	20240710	151400	13529223700	150600	150500	150600	150500	659
339	20240710	151300	13430029100	150400	150300	150400	150200	328
340	20240710	151200	13380704900	150300	150400	150400	150300	90
341	20240710	151100	13367174100	150400	150400	150400	150300	74
342	20240710	151000	13356044900	150400	150100	150400	150000	145
343	20240710	150900	13334277700	150400	150400	150400	149900	570
344	20240710	150800	13248571100	150300	150000	150300	150000	268
345	20240710	150700	13208308200	150200	150000	150200	149900	34
346	20240710	150600	13203208400	150000	150000	150200	149900	92
347	20240710	150500	13189403100	149900	149700	150000	149700	107
348	20240710	150400	13173366100	149700	150100	150200	149700	115
349	20240710	150300	13156125400	150100	150000	150200	150000	468
350	20240710	150200	13085843400	150000	149900	150000	149900	85
351	20240710	150100	13073098600	149900	149900	149900	149800	45
352	20240710	150000	13066355800	150000	149900	150000	149800	119
353	20240710	145900	13048516800	149900	149800	149900	149800	82
354	20240710	145800	13036227300	149800	149900	149900	149800	31
355	20240710	145700	13031581900	149900	149900	150000	149800	242
356	20240710	145600	12995297700	149900	149800	149900	149800	126
357	20240710	145500	12976419400	149900	149800	149900	149800	92
358	20240710	145400	12962634100	149800	149800	149900	149600	462
359	20240710	145300	12893458100	149800	149700	149800	149700	48
360	20240710	145200	12886268700	149800	149700	149800	149600	255
361	20240710	145100	12848095600	149800	149600	149800	149600	103
362	20240710	145000	12832673600	149700	149600	149800	149600	89
363	20240710	144900	12819351000	149800	149700	149800	149600	601
364	20240710	144800	12729391800	149800	149700	149800	149600	161
365	20240710	144700	12705288300	149700	149600	149800	149600	188
366	20240710	144600	12677139400	149700	149600	149700	149600	148
367	20240710	144500	12654986300	149700	149600	149700	149600	70
368	20240710	144400	12644511300	149700	149600	149700	149600	78
369	20240710	144300	12632837200	149700	149800	149800	149600	489
370	20240710	144200	12559644700	149800	149700	149800	149700	27
371	20240710	144100	12555602000	149800	149800	149800	149700	184
372	20240710	144000	12528047400	149800	149800	149800	149700	46
373	20240710	143900	12521159800	149800	150000	150000	149700	203
374	20240710	143800	12490750700	149900	149900	150000	149900	34
375	20240710	143700	12485653200	150000	149900	150000	149700	134
376	20240710	143600	12465574500	149800	149800	150000	149800	9
377	20240710	143500	12464225500	150000	149900	150000	149700	652
378	20240710	143400	12366524000	149900	150100	150100	149900	155
379	20240710	143300	12343282400	149900	150100	150100	149900	70
380	20240710	143200	12332788200	150100	149900	150200	149900	41
381	20240710	143100	12326632700	149900	150000	150200	149900	179
382	20240710	143000	12299782500	150100	150200	150200	150000	45
383	20240710	142900	12293027800	150000	149900	150000	149900	49
384	20240710	142800	12285680700	150000	150000	150200	149900	136
385	20240710	142700	12265276200	150200	150100	150200	150000	21
386	20240710	142600	12262122600	150400	150400	150400	149900	28
387	20240710	142500	12257919200	150400	150300	150400	149900	1945
388	20240710	142400	11966137700	150300	150200	150400	150200	34
389	20240710	142300	11961028800	150200	150400	150400	150200	452
390	20240710	142200	11893069800	150500	150500	150600	150500	503
391	20240710	142100	11817364000	150600	150600	150600	150600	59
392	20240710	142000	11808478600	150600	150600	150600	150500	45
393	20240710	141900	11801701700	150600	150600	150600	150500	42
394	20240710	141800	11795377500	150500	150300	150600	150300	1242
395	20240710	141700	11608483400	150400	150300	150400	150300	21
396	20240710	141600	11605326600	150400	150400	150400	150100	101
397	20240710	141500	11590153300	150300	150300	150300	150100	61
398	20240710	141400	11580985200	150300	150200	150300	150000	161
399	20240710	141300	11556817000	150200	150400	150400	150000	54
400	20240710	141200	11548706600	150400	150200	150400	150200	190
401	20240710	141100	11520162600	150000	150400	150400	150000	55
402	20240710	141000	11511901300	150400	150300	150400	150200	175
403	20240710	140900	11485600700	150300	150200	150300	149900	281
404	20240710	140800	11443369100	149900	150000	150200	149900	120
405	20240710	140700	11425361600	150000	150000	150100	149800	52
406	20240710	140600	11417562200	149900	150100	150100	149900	75
407	20240710	140500	11406314700	150100	150000	150100	150000	92
408	20240710	140400	11392511100	150100	150300	150300	150100	83
409	20240710	140300	11380048300	150300	150300	150300	150200	21
410	20240710	140200	11376892200	150100	150200	150200	150100	144
411	20240710	140100	11355273900	150100	150300	150300	150000	21
412	20240710	140000	11352119600	150300	150300	150300	150000	66
413	20240710	135900	11342210000	150300	150200	150300	150200	136
414	20240710	135800	11321779200	150200	150200	150200	150100	34
415	20240710	135700	11316675200	150200	150200	150200	150100	35
416	20240710	135600	11311418400	150100	150000	150100	150000	247
417	20240710	135500	11274365400	150100	150000	150100	149900	21
418	20240710	135400	11271214600	150300	149900	150300	149900	121
419	20240710	135300	11253072300	149900	150200	150300	149900	185
420	20240710	135200	11225290900	149900	150000	150000	149900	42
421	20240710	135100	11218993900	150000	150200	150200	149900	89
422	20240710	135000	11205643600	150200	150200	150200	150000	57
423	20240710	134900	11197092400	150000	150000	150000	149800	66
424	20240710	134800	11187196800	149900	150000	150200	149900	13
425	20240710	134700	11185246000	149900	150100	150100	149900	92
426	20240710	134600	11171451900	150200	150000	150200	149800	189
427	20240710	134500	11143124300	150000	150100	150100	150000	14
428	20240710	134400	11141023000	150100	149900	150100	149900	22
429	20240710	134300	11137722400	150000	150000	150000	149800	346
430	20240710	134200	11085837700	150100	150100	150200	150100	74
431	20240710	134100	11074729800	150200	150200	150300	150200	37
432	20240710	134000	11069171200	150300	150100	150300	150100	153
433	20240710	133900	11046179400	150100	149900	150100	149900	66
434	20240710	133800	11036273200	150000	150200	150200	150000	24
435	20240710	133700	11032671200	149900	150300	150300	149900	100
436	20240710	133600	11017655500	150300	150300	150300	150200	15
437	20240710	133500	11015401300	150200	150300	150300	150200	58
438	20240710	133400	11006689000	150300	150200	150300	150200	70
439	20240710	133300	10996172000	150300	150000	150300	149900	99
440	20240710	133200	10981309200	150000	150000	150100	150000	646
441	20240710	133100	10884382200	150000	150200	150200	150000	23
442	20240710	133000	10880928000	150200	150100	150300	150000	55
443	20240710	132900	10872666700	150200	150200	150200	150100	19
444	20240710	132800	10869813000	150100	150200	150200	150100	15
445	20240710	132700	10867560900	150100	150100	150500	149800	226
446	20240710	132600	10833638000	150000	150000	150000	150000	0
447	20240710	132500	10833638000	150000	149900	150500	149900	708
448	20240710	132400	10727354100	150100	150400	150400	149900	98
449	20240710	132300	10712637000	150400	150200	150500	150000	294
450	20240710	132200	10668438100	150100	150000	150100	150000	119
451	20240710	132100	10650578200	150100	149900	150200	149900	1088
452	20240710	132000	10487271800	149900	150000	150200	149900	186
453	20240710	131900	10459364300	150200	149900	150200	149900	92
454	20240710	131800	10445563300	150200	150100	150200	150000	191
455	20240710	131700	10416907600	150200	150100	150200	150100	47
456	20240710	131600	10409848700	150200	150100	150200	150000	18
457	20240710	131500	10407147500	150100	150200	150200	150100	10
458	20240710	131400	10405645600	150200	150100	150500	150100	626
459	20240710	131300	10311495900	150200	149900	150300	149900	330
460	20240710	131200	10261952600	150000	150200	150200	150000	123
461	20240710	131100	10243495600	150200	150000	150200	149900	272
462	20240710	131000	10202689500	150100	150100	150100	150000	93
463	20240710	130900	10188736400	150100	150100	150100	150000	50
464	20240710	130800	10181231600	150200	150000	150200	150000	43
465	20240710	130700	10174776100	150100	150200	150300	150000	82
466	20240710	130600	10162459000	150300	150200	150300	150200	16
467	20240710	130500	10160054700	150300	150200	150300	150200	20
468	20240710	130400	10157050200	150300	150100	150300	149900	69
469	20240710	130300	10146695400	150300	150000	150300	150000	6
470	20240710	130200	10145795100	149900	149800	150300	149800	132
471	20240710	130100	10125974700	150300	150100	150300	149900	608
472	20240710	130000	10034780100	150300	150300	150300	150200	111
473	20240710	125900	10018102000	149900	150100	150500	149900	188
474	20240710	125800	9989893900	150100	150000	150100	150000	113
475	20240710	125700	9972934400	150100	150100	150400	150100	105
476	20240710	125600	9957171800	150200	150100	150200	150100	13
477	20240710	125500	9955219700	150500	150500	150500	150100	172
478	20240710	125400	9929387100	150200	150700	150700	150200	341
479	20240710	125300	9878119800	150700	150600	150800	150200	372
480	20240710	125200	9822124100	150700	150500	150700	150100	454
481	20240710	125100	9753816700	150700	150300	150700	150200	159
482	20240710	125000	9729902500	150300	150200	150300	150200	18
483	20240710	124900	9727197400	150200	150400	150500	150100	84
484	20240710	124800	9714575000	150500	150300	150500	150300	160
485	20240710	124700	9690510100	150300	150200	150400	150200	70
486	20240710	124600	9679987100	150400	150100	150500	150100	37
487	20240710	124500	9674427300	150400	150300	150400	150100	70
488	20240710	124400	9663911400	150400	150200	150400	150200	39
489	20240710	124300	9658049200	150300	150400	150500	150200	82
490	20240710	124200	9645721800	150500	150200	150500	150200	305
491	20240710	124100	9599842000	150400	150100	150500	150100	65
492	20240710	124000	9590078200	150500	150400	150500	150200	434
493	20240710	123900	9524862400	150400	150400	150400	150300	58
494	20240710	123800	9516139400	150400	150500	150500	150300	36
495	20240710	123700	9510726300	150600	150500	150600	150200	80
496	20240710	123600	9498699400	150500	150600	150600	150500	63
497	20240710	123500	9489213100	150500	150500	150500	150200	141
498	20240710	123400	9468002700	150500	150500	150600	150500	44
499	20240710	123300	9461380600	150700	150700	150700	150600	40
500	20240710	123200	9455353100	150500	150400	150600	150200	66
501	20240710	123100	9445431100	150400	150500	150500	150300	24
502	20240710	123000	9441821500	150600	150700	150700	150600	16
503	20240710	122900	9439411400	150700	150400	150700	150400	69
504	20240710	122800	9429023800	150400	150500	150500	150300	58
505	20240710	122700	9420297900	150600	150500	150600	150500	23
506	20240710	122600	9416834300	150600	150500	150600	150500	42
507	20240710	122500	9410509300	150500	150600	150600	150500	69
508	20240710	122400	9400119000	150600	150600	150700	150600	5
509	20240710	122300	9399365800	150600	150500	150600	150500	94
510	20240710	122200	9385209600	150600	150600	150600	150500	56
511	20240710	122100	9376778000	150600	150500	150700	150500	258
512	20240710	122000	9337923600	150500	150500	150600	150500	45
513	20240710	121900	9331147100	150500	150500	150600	150500	22
514	20240710	121800	9327834700	150500	150500	150500	150400	263
515	20240710	121700	9288266800	150600	150500	150600	150500	50
516	20240710	121600	9280737100	150500	150400	150600	150400	40
517	20240710	121500	9274716700	150500	150500	150500	150500	92
518	20240710	121400	9260870700	150600	150600	150600	150500	17
519	20240710	121300	9258310700	150500	150500	150900	150400	413
520	20240710	121200	9196105500	150500	150500	150500	150400	21
521	20240710	121100	9192945900	150400	150500	150500	150400	423
522	20240710	121000	9129325900	150300	150400	150400	150300	122
523	20240710	120900	9110978500	150400	150600	150600	150400	28
524	20240710	120800	9106764100	150400	150200	150500	150200	15
525	20240710	120700	9104507500	150200	150300	150500	150200	47
526	20240710	120600	9097439100	150500	150600	150600	150300	23
527	20240710	120500	9093978300	150700	150200	150700	150200	22
528	20240710	120400	9090670400	150200	150200	150800	150200	99
529	20240710	120300	9075779700	150900	150300	150900	150200	405
530	20240710	120200	9014809200	150400	150500	150700	150400	28
531	20240710	120100	9010596200	150300	150400	150900	150200	41
532	20240710	120000	9004416700	150800	150200	150800	150200	927
533	20240710	115900	8864654300	150200	150200	150400	150200	305
534	20240710	115800	8818812300	150100	150200	150200	150100	106
535	20240710	115700	8802900600	150200	150200	150200	150100	36
536	20240710	115600	8797493500	150100	150200	150200	150100	51
537	20240710	115500	8789837000	150000	150000	150100	149900	330
538	20240710	115400	8740339300	150000	150100	150100	150000	48
539	20240710	115300	8733135700	150100	150100	150100	150000	103
540	20240710	115200	8717678500	150100	150200	150200	150000	88
541	20240710	115100	8704474700	150100	150100	150200	150000	107
542	20240710	115000	8688413600	150100	150100	150200	150000	105
543	20240710	114900	8672650800	150200	150200	150200	150000	82
544	20240710	114800	8660343400	150200	150200	150200	150100	49
545	20240710	114700	8652983800	150200	150100	150200	150000	38
546	20240710	114600	8647278300	150100	150300	150300	150000	184
547	20240710	114500	8619649000	150300	150200	150400	150200	47
548	20240710	114400	8612581600	150400	150500	150500	150200	46
549	20240710	114300	8605662700	150500	150700	150700	150100	299
550	20240710	114200	8560688100	150700	150600	150700	150600	136
551	20240710	114100	8540201900	150600	150400	150700	150200	129
552	20240710	114000	8520775000	150400	150200	150500	150000	130
553	20240710	113900	8501252800	150200	150600	150600	150200	37
554	20240710	113800	8495685000	150600	150600	150600	150200	107
555	20240710	113700	8479578200	150600	150400	150600	150000	312
556	20240710	113600	8432702300	150400	150700	150700	150400	31
557	20240710	113500	8428030900	150700	150700	150800	150100	450
558	20240710	113400	8360286200	150800	150200	150800	150100	464
559	20240710	113300	8290557200	150500	150600	150600	150300	33
560	20240710	113200	8285590300	150700	150400	150800	150400	86
561	20240710	113100	8272638700	150500	150600	150600	150100	126
562	20240710	113000	8253693900	150700	150700	150700	150400	45
563	20240710	112900	8246914200	150700	150700	150800	150600	90
564	20240710	112800	8233355300	150700	150300	150700	150100	179
565	20240710	112700	8206454100	150300	150600	150600	150300	60
566	20240710	112600	8197427000	150600	150800	150800	150400	83
567	20240710	112500	8184917100	150400	150400	150900	150100	214
568	20240710	112400	8152731700	150400	150400	150400	150300	51
569	20240710	112300	8145062000	150400	150400	150400	150300	100
570	20240710	112200	8130027500	150400	150700	150700	150200	253
571	20240710	112100	8091994700	150700	150700	150800	150400	103
572	20240710	112000	8076467400	150800	150800	150800	150400	60
573	20240710	111900	8067425100	150800	150800	150800	150400	127
574	20240710	111800	8048298800	150800	150900	150900	150600	30
575	20240710	111700	8043773100	150900	150800	151000	150300	336
576	20240710	111600	7993093500	150300	150700	150800	150200	334
577	20240710	111500	7942824600	150700	150800	150800	150400	99
578	20240710	111400	7927917500	150800	150600	150800	150300	160
579	20240710	111300	7903837400	150600	150600	150800	150400	148
580	20240710	111200	7881557600	150700	150600	150800	150500	49
581	20240710	111100	7874177900	150600	150600	150600	150500	143
582	20240710	111000	7852649500	150600	150800	150800	150600	244
583	20240710	110900	7815869600	150800	151100	151100	150700	203
584	20240710	110800	7785223700	151100	151000	151100	151000	178
585	20240710	110700	7758328900	151000	150800	151000	150500	252
586	20240710	110600	7720302200	151000	150900	151000	150900	214
587	20240710	110500	7688000300	151000	150900	151000	150700	123
588	20240710	110400	7669440300	150900	151000	151000	150500	251
589	20240710	110300	7631590100	151000	151000	151000	150400	506
590	20240710	110200	7555306200	151000	150900	151000	150800	270
591	20240710	110100	7514538800	151000	150900	151000	150700	126
592	20240710	110000	7495530600	151000	151000	151000	150900	87
593	20240710	105900	7482394000	151000	150800	151200	150800	148
594	20240710	105800	7460041900	150800	151000	151100	150500	1167
595	20240710	105700	7283812200	151000	150800	151000	150300	1221
596	20240710	105600	7099508500	150800	150900	150900	150600	41
597	20240710	105500	7093325900	150900	150600	150900	150400	233
598	20240710	105400	7058211800	150900	150600	150900	150600	126
599	20240710	105300	7039227100	150500	150400	150600	150400	97
600	20240710	105200	7024628500	150400	150500	150600	150300	130
601	20240710	105100	7005078300	150500	150400	150500	150400	107
602	20240710	105000	6988978300	150400	150400	150400	150300	91
603	20240710	104900	6975293000	150400	150500	150500	150200	187
604	20240710	104800	6947175800	150500	150500	150500	150400	55
605	20240710	104700	6938899100	150500	150500	150500	150300	90
606	20240710	104600	6925354300	150500	150700	150700	150200	163
607	20240710	104500	6900844400	150700	150200	150900	150200	274
608	20240710	104400	6859530500	150600	150500	150600	150300	170
609	20240710	104300	6833955300	150500	150400	150500	150100	146
610	20240710	104200	6811995400	150500	150600	150600	150400	81
611	20240710	104100	6799802700	150500	150500	150600	150500	147
612	20240710	104000	6777675100	150500	150800	150900	150400	208
613	20240710	103900	6746348500	150700	150600	150800	150600	83
614	20240710	103800	6733842800	150600	150800	150900	150500	241
615	20240710	103700	6697503400	150800	150800	150800	150700	107
616	20240710	103600	6681371100	150800	150800	150900	150700	648
617	20240710	103500	6583629900	150500	150400	150700	150100	1428
618	20240710	103400	6368677700	150400	150100	150400	150000	755
619	20240710	103300	6255355800	150100	150200	150300	150100	53
620	20240710	103200	6247395900	150300	150300	150400	150200	57
621	20240710	103100	6238828600	150400	150300	150400	150200	165
622	20240710	103000	6214028800	150200	150300	150300	150200	27
623	20240710	102900	6209970900	150300	150400	150400	150200	95
624	20240710	102800	6195692600	150400	150100	150400	150100	66
625	20240710	102700	6185784900	150100	150200	150400	150000	524
626	20240710	102600	6107131200	150400	150200	150400	150100	75
627	20240710	102500	6095860700	150400	150200	150400	150100	300
628	20240710	102400	6050800900	150100	150100	150200	150100	114
629	20240710	102300	6033685600	150100	150200	150200	150100	34
630	20240710	102200	6028579000	150200	150500	150500	150100	108
631	20240710	102100	6012341100	150400	150000	150500	150000	364
632	20240710	102000	5957626800	150000	150100	150500	150000	726
633	20240710	101900	5848480300	150100	150200	150200	149900	527
634	20240710	101800	5769415400	150200	150300	150300	150100	101
635	20240710	101700	5754243100	150300	150300	150300	150300	70
636	20240710	101600	5743722100	150300	150300	150500	150300	59
637	20240710	101500	5734850700	150500	150300	150500	150200	425
638	20240710	101400	5670946900	150200	150100	150200	149900	486
639	20240710	101300	5598012800	150100	150000	150100	150000	41
640	20240710	101200	5591860100	150000	150000	150100	149900	66
641	20240710	101100	5581958900	149900	150000	150100	149900	196
642	20240710	101000	5552558500	150000	150000	150100	150000	16
643	20240710	100900	5550157400	150000	150000	150100	150000	130
644	20240710	100800	5530646600	150000	150200	150200	150000	47
645	20240710	100700	5523590500	150200	150300	150300	150100	188
646	20240710	100600	5495340000	150200	150000	150300	150000	119
647	20240710	100500	5477458000	150000	149800	150200	149700	828
648	20240710	100400	5353228900	149700	149800	150000	149700	169
649	20240710	100300	5327916100	150000	149900	150000	149900	60
650	20240710	100200	5318917200	149900	150200	150200	149900	168
651	20240710	100100	5293717000	150300	150100	150300	150000	249
652	20240710	100000	5256332900	150200	150300	150300	150000	130
653	20240710	095900	5236807600	150300	149900	150300	149600	527
654	20240710	095800	5157820000	149900	149800	149900	149800	239
655	20240710	095700	5122016200	149800	149700	150000	149700	285
656	20240710	095600	5079336900	150000	149700	150000	149600	961
657	20240710	095500	4935416000	149700	149900	150000	149600	1072
658	20240710	095400	4774825300	149700	149800	149900	149700	349
659	20240710	095300	4722557400	149800	149900	149900	149800	111
660	20240710	095200	4705927700	149900	149900	150000	149800	370
661	20240710	095100	4650464400	149900	149900	149900	149900	47
662	20240710	095000	4643419100	149900	150100	150100	149900	34
663	20240710	094900	4638318700	149900	149900	150400	149800	603
664	20240710	094800	4547694000	149900	149800	150000	149700	97
665	20240710	094700	4533159300	149800	149600	149800	149600	134
666	20240710	094600	4513100500	149600	149800	149800	149500	1358
667	20240710	094500	4309773600	149900	150400	150400	149900	583
668	20240710	094400	4222305800	150300	150300	150400	150300	191
669	20240710	094300	4193595000	150400	150500	150500	150300	275
670	20240710	094200	4152245600	150500	150800	150800	150500	157
671	20240710	094100	4128605800	150800	150900	151000	150600	615
672	20240710	094000	4035889900	150800	150500	151100	150100	1745
673	20240710	093900	3772708100	150500	150500	150600	150500	153
674	20240710	093800	3749680600	150500	150600	150700	149800	4505
675	20240710	093700	3072257900	150600	150600	150700	150500	330
676	20240710	093600	3022559500	150500	150700	150800	150300	489
677	20240710	093500	2948926400	150700	150400	150700	150400	527
678	20240710	093400	2869563900	150400	150400	150400	150300	528
679	20240710	093300	2790182200	150300	150300	150500	150200	331
680	20240710	093200	2740440800	150300	150000	150600	150000	602
681	20240710	093100	2649993900	150000	149900	150100	149900	448
682	20240710	093000	2582801800	149900	150000	150100	149900	527
683	20240710	092900	2503740000	150000	150200	150200	150000	488
684	20240710	092800	2430499700	150200	149700	150500	149700	517
685	20240710	092700	2352927300	149600	148900	149800	148600	621
686	20240710	092600	2260180300	148700	148700	148900	148700	424
687	20240710	092500	2197104000	148400	148400	148800	148300	484
688	20240710	092400	2125184500	148400	148200	148400	148200	577
689	20240710	092300	2039614500	147700	148200	148200	147700	1019
690	20240710	092200	1888820500	148100	148200	148200	148100	50
691	20240710	092100	1881412900	148200	148200	148200	148100	83
692	20240710	092000	1869113800	148500	148100	148500	148100	94
693	20240710	091900	1855188400	148100	148100	148700	148000	156
694	20240710	091800	1832071300	148000	148000	148700	147800	698
695	20240710	091700	1728473300	148100	148300	148300	148100	87
696	20240710	091600	1715580800	148700	148400	149000	148000	941
697	20240710	091500	1575844900	148400	147800	148500	147700	564
698	20240710	091400	1492246700	147400	146900	147800	146800	216
699	20240710	091300	1460439100	146900	147300	147300	146900	198
700	20240710	091200	1431315800	147100	146900	147100	146900	125
701	20240710	091100	1412945800	146600	146300	146700	146300	702
702	20240710	091000	1310052200	146300	146800	147100	146300	1182
703	20240710	090900	1136621100	147100	146800	147100	146500	467
704	20240710	090800	1068138000	146700	146200	146800	146200	452
705	20240710	090700	1001872300	146300	146300	146400	145800	395
706	20240710	090600	944150600	145800	146800	146800	145800	1713
707	20240710	090500	693629700	146800	147000	147000	146700	450
708	20240710	090400	627549200	147000	147400	147400	147000	219
709	20240710	090300	595324400	147500	147200	147700	147200	223
710	20240710	090200	562433700	147200	148000	148000	146600	1678
711	20240710	090100	315361600	148000	148100	148900	148000	1336
712	20240710	090000	117473600	147600	149100	149100	147400	790