KissMeData/267290/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	210700	978044700	19920	19920	19920	19920	785
3	20240701	210600	978044700	19920	19920	19920	19920	0
4	20240701	210500	978044700	19920	19920	19920	19920	0
5	20240701	210400	978044700	19920	19920	19920	19920	0
6	20240701	210300	978044700	19920	19920	19920	19920	0
7	20240701	210200	978044700	19920	19920	19920	19920	0
8	20240701	210100	978044700	19920	19920	19920	19920	0
9	20240701	210000	978044700	19920	19920	19920	19920	0
10	20240701	205900	978044700	19920	19920	19920	19920	0
11	20240701	205800	978044700	19920	19920	19920	19920	0
12	20240701	205700	978044700	19920	19920	19920	19920	0
13	20240701	205600	978044700	19920	19920	19920	19920	0
14	20240701	205500	978044700	19920	19920	19920	19920	0
15	20240701	205400	978044700	19920	19920	19920	19920	0
16	20240701	205300	978044700	19920	19920	19920	19920	0
17	20240701	205200	978044700	19920	19920	19920	19920	0
18	20240701	205100	978044700	19920	19920	19920	19920	0
19	20240701	205000	978044700	19920	19920	19920	19920	0
20	20240701	204900	978044700	19920	19920	19920	19920	0
21	20240701	204800	978044700	19920	19920	19920	19920	0
22	20240701	204700	978044700	19920	19920	19920	19920	0
23	20240701	204600	978044700	19920	19920	19920	19920	0
24	20240701	204500	978044700	19920	19920	19920	19920	0
25	20240701	204400	978044700	19920	19920	19920	19920	0
26	20240701	204300	978044700	19920	19920	19920	19920	0
27	20240701	204200	978044700	19920	19920	19920	19920	0
28	20240701	204100	978044700	19920	19920	19920	19920	0
29	20240701	204000	978044700	19920	19920	19920	19920	0
30	20240701	203900	978044700	19920	19920	19920	19920	0
31	20240701	203800	978044700	19920	19920	19920	19920	0
32	20240701	203700	978044700	19920	19920	19920	19920	785
33	20240701	203600	978044700	19920	19920	19920	19920	0
34	20240701	203500	978044700	19920	19920	19920	19920	0
35	20240701	203400	978044700	19920	19920	19920	19920	0
36	20240701	203300	978044700	19920	19920	19920	19920	0
37	20240701	203200	978044700	19920	19920	19920	19920	0
38	20240701	203100	978044700	19920	19920	19920	19920	0
39	20240701	203000	978044700	19920	19920	19920	19920	0
40	20240701	202900	978044700	19920	19920	19920	19920	0
41	20240701	202800	978044700	19920	19920	19920	19920	0
42	20240701	202700	978044700	19920	19920	19920	19920	0
43	20240701	202600	978044700	19920	19920	19920	19920	0
44	20240701	202500	978044700	19920	19920	19920	19920	0
45	20240701	202400	978044700	19920	19920	19920	19920	0
46	20240701	202300	978044700	19920	19920	19920	19920	0
47	20240701	202200	978044700	19920	19920	19920	19920	0
48	20240701	202100	978044700	19920	19920	19920	19920	0
49	20240701	202000	978044700	19920	19920	19920	19920	0
50	20240701	201900	978044700	19920	19920	19920	19920	0
51	20240701	201800	978044700	19920	19920	19920	19920	0
52	20240701	201700	978044700	19920	19920	19920	19920	0
53	20240701	201600	978044700	19920	19920	19920	19920	0
54	20240701	201500	978044700	19920	19920	19920	19920	0
55	20240701	201400	978044700	19920	19920	19920	19920	0
56	20240701	201300	978044700	19920	19920	19920	19920	0
57	20240701	201200	978044700	19920	19920	19920	19920	0
58	20240701	201100	978044700	19920	19920	19920	19920	0
59	20240701	201000	978044700	19920	19920	19920	19920	0
60	20240701	200900	978044700	19920	19920	19920	19920	0
61	20240701	200800	978044700	19920	19920	19920	19920	0
62	20240701	200700	978044700	19920	19920	19920	19920	785
63	20240701	200600	978044700	19920	19920	19920	19920	0
64	20240701	200500	978044700	19920	19920	19920	19920	0
65	20240701	200400	978044700	19920	19920	19920	19920	0
66	20240701	200300	978044700	19920	19920	19920	19920	0
67	20240701	200200	978044700	19920	19920	19920	19920	0
68	20240701	200100	978044700	19920	19920	19920	19920	0
69	20240701	200000	978044700	19920	19920	19920	19920	0
70	20240701	195900	978044700	19920	19920	19920	19920	0
71	20240701	195800	978044700	19920	19920	19920	19920	0
72	20240701	195700	978044700	19920	19920	19920	19920	0
73	20240701	195600	978044700	19920	19920	19920	19920	0
74	20240701	195500	978044700	19920	19920	19920	19920	0
75	20240701	195400	978044700	19920	19920	19920	19920	0
76	20240701	195300	978044700	19920	19920	19920	19920	0
77	20240701	195200	978044700	19920	19920	19920	19920	0
78	20240701	195100	978044700	19920	19920	19920	19920	0
79	20240701	195000	978044700	19920	19920	19920	19920	0
80	20240701	194900	978044700	19920	19920	19920	19920	0
81	20240701	194800	978044700	19920	19920	19920	19920	0
82	20240701	194700	978044700	19920	19920	19920	19920	0
83	20240701	194600	978044700	19920	19920	19920	19920	0
84	20240701	194500	978044700	19920	19920	19920	19920	0
85	20240701	194400	978044700	19920	19920	19920	19920	0
86	20240701	194300	978044700	19920	19920	19920	19920	0
87	20240701	194200	978044700	19920	19920	19920	19920	0
88	20240701	194100	978044700	19920	19920	19920	19920	0
89	20240701	194000	978044700	19920	19920	19920	19920	0
90	20240701	193900	978044700	19920	19920	19920	19920	0
91	20240701	193800	978044700	19920	19920	19920	19920	0
92	20240701	193700	978044700	19920	19920	19920	19920	785
93	20240701	193600	978044700	19920	19920	19920	19920	0
94	20240701	193500	978044700	19920	19920	19920	19920	0
95	20240701	193400	978044700	19920	19920	19920	19920	0
96	20240701	193300	978044700	19920	19920	19920	19920	0
97	20240701	193200	978044700	19920	19920	19920	19920	0
98	20240701	193100	978044700	19920	19920	19920	19920	0
99	20240701	193000	978044700	19920	19920	19920	19920	0
100	20240701	192900	978044700	19920	19920	19920	19920	0
101	20240701	192800	978044700	19920	19920	19920	19920	0
102	20240701	192700	978044700	19920	19920	19920	19920	0
103	20240701	192600	978044700	19920	19920	19920	19920	0
104	20240701	192500	978044700	19920	19920	19920	19920	0
105	20240701	192400	978044700	19920	19920	19920	19920	0
106	20240701	192300	978044700	19920	19920	19920	19920	0
107	20240701	192200	978044700	19920	19920	19920	19920	0
108	20240701	192100	978044700	19920	19920	19920	19920	0
109	20240701	192000	978044700	19920	19920	19920	19920	0
110	20240701	191900	978044700	19920	19920	19920	19920	0
111	20240701	191800	978044700	19920	19920	19920	19920	0
112	20240701	191700	978044700	19920	19920	19920	19920	0
113	20240701	191600	978044700	19920	19920	19920	19920	0
114	20240701	191500	978044700	19920	19920	19920	19920	0
115	20240701	191400	978044700	19920	19920	19920	19920	0
116	20240701	191300	978044700	19920	19920	19920	19920	0
117	20240701	191200	978044700	19920	19920	19920	19920	0
118	20240701	191100	978044700	19920	19920	19920	19920	0
119	20240701	191000	978044700	19920	19920	19920	19920	0
120	20240701	190900	978044700	19920	19920	19920	19920	0
121	20240701	190800	978044700	19920	19920	19920	19920	0
122	20240701	190700	978044700	19920	19920	19920	19920	785
123	20240701	190600	978044700	19920	19920	19920	19920	0
124	20240701	190500	978044700	19920	19920	19920	19920	0
125	20240701	190400	978044700	19920	19920	19920	19920	0
126	20240701	190300	978044700	19920	19920	19920	19920	0
127	20240701	190200	978044700	19920	19920	19920	19920	0
128	20240701	190100	978044700	19920	19920	19920	19920	0
129	20240701	190000	978044700	19920	19920	19920	19920	0
130	20240701	185900	978044700	19920	19920	19920	19920	0
131	20240701	185800	978044700	19920	19920	19920	19920	0
132	20240701	185700	978044700	19920	19920	19920	19920	0
133	20240701	185600	978044700	19920	19920	19920	19920	0
134	20240701	185500	978044700	19920	19920	19920	19920	0
135	20240701	185400	978044700	19920	19920	19920	19920	0
136	20240701	185300	978044700	19920	19920	19920	19920	0
137	20240701	185200	978044700	19920	19920	19920	19920	0
138	20240701	185100	978044700	19920	19920	19920	19920	0
139	20240701	185000	978044700	19920	19920	19920	19920	0
140	20240701	184900	978044700	19920	19920	19920	19920	0
141	20240701	184800	978044700	19920	19920	19920	19920	0
142	20240701	184700	978044700	19920	19920	19920	19920	0
143	20240701	184600	978044700	19920	19920	19920	19920	0
144	20240701	184500	978044700	19920	19920	19920	19920	0
145	20240701	184400	978044700	19920	19920	19920	19920	0
146	20240701	184300	978044700	19920	19920	19920	19920	0
147	20240701	184200	978044700	19920	19920	19920	19920	0
148	20240701	184100	978044700	19920	19920	19920	19920	0
149	20240701	184000	978044700	19920	19920	19920	19920	0
150	20240701	183900	978044700	19920	19920	19920	19920	0
151	20240701	183800	978044700	19920	19920	19920	19920	0
152	20240701	183700	978044700	19920	19920	19920	19920	785
153	20240701	183600	978044700	19920	19920	19920	19920	0
154	20240701	183500	978044700	19920	19920	19920	19920	0
155	20240701	183400	978044700	19920	19920	19920	19920	0
156	20240701	183300	978044700	19920	19920	19920	19920	0
157	20240701	183200	978044700	19920	19920	19920	19920	0
158	20240701	183100	978044700	19920	19920	19920	19920	0
159	20240701	183000	978044700	19920	19920	19920	19920	0
160	20240701	182900	978044700	19920	19920	19920	19920	0
161	20240701	182800	978044700	19920	19920	19920	19920	0
162	20240701	182700	978044700	19920	19920	19920	19920	0
163	20240701	182600	978044700	19920	19920	19920	19920	0
164	20240701	182500	978044700	19920	19920	19920	19920	0
165	20240701	182400	978044700	19920	19920	19920	19920	0
166	20240701	182300	978044700	19920	19920	19920	19920	0
167	20240701	182200	978044700	19920	19920	19920	19920	0
168	20240701	182100	978044700	19920	19920	19920	19920	0
169	20240701	182000	978044700	19920	19920	19920	19920	0
170	20240701	181900	978044700	19920	19920	19920	19920	0
171	20240701	181800	978044700	19920	19920	19920	19920	0
172	20240701	181700	978044700	19920	19920	19920	19920	0
173	20240701	181600	978044700	19920	19920	19920	19920	0
174	20240701	181500	978044700	19920	19920	19920	19920	0
175	20240701	181400	978044700	19920	19920	19920	19920	0
176	20240701	181300	978044700	19920	19920	19920	19920	0
177	20240701	181200	978044700	19920	19920	19920	19920	0
178	20240701	181100	978044700	19920	19920	19920	19920	0
179	20240701	181000	978044700	19920	19920	19920	19920	0
180	20240701	180900	978044700	19920	19920	19920	19920	0
181	20240701	180800	978044700	19920	19920	19920	19920	0
182	20240701	180700	978044700	19920	19920	19920	19920	785
183	20240701	180600	978044700	19920	19920	19920	19920	0
184	20240701	180500	978044700	19920	19920	19920	19920	0
185	20240701	180400	978044700	19920	19920	19920	19920	0
186	20240701	180300	978044700	19920	19920	19920	19920	0
187	20240701	180200	978044700	19920	19920	19920	19920	0
188	20240701	180100	978044700	19920	19920	19920	19920	0
189	20240701	180000	978044700	19920	19920	19920	19920	0
190	20240701	175900	978044700	19920	19920	19920	19920	0
191	20240701	175800	978044700	19920	19920	19920	19920	0
192	20240701	175700	978044700	19920	19920	19920	19920	0
193	20240701	175600	978044700	19920	19920	19920	19920	0
194	20240701	175500	978044700	19920	19920	19920	19920	0
195	20240701	175400	978044700	19920	19920	19920	19920	0
196	20240701	175300	978044700	19920	19920	19920	19920	0
197	20240701	175200	978044700	19920	19920	19920	19920	0
198	20240701	175100	978044700	19920	19920	19920	19920	0
199	20240701	175000	978044700	19920	19920	19920	19920	0
200	20240701	174900	978044700	19920	19920	19920	19920	0
201	20240701	174800	978044700	19920	19920	19920	19920	0
202	20240701	174700	978044700	19920	19920	19920	19920	0
203	20240701	174600	978044700	19920	19920	19920	19920	0
204	20240701	174500	978044700	19920	19920	19920	19920	0
205	20240701	174400	978044700	19920	19920	19920	19920	0
206	20240701	174300	978044700	19920	19920	19920	19920	0
207	20240701	174200	978044700	19920	19920	19920	19920	0
208	20240701	174100	978044700	19920	19920	19920	19920	0
209	20240701	174000	978044700	19920	19920	19920	19920	0
210	20240701	173900	978044700	19920	19920	19920	19920	0
211	20240701	173800	978044700	19920	19920	19920	19920	0
212	20240701	173700	978044700	19920	19920	19920	19920	785
213	20240701	173600	978044700	19920	19920	19920	19920	0
214	20240701	173500	978044700	19920	19920	19920	19920	0
215	20240701	173400	978044700	19920	19920	19920	19920	0
216	20240701	173300	978044700	19920	19920	19920	19920	0
217	20240701	173200	978044700	19920	19920	19920	19920	0
218	20240701	173100	978044700	19920	19920	19920	19920	0
219	20240701	173000	978044700	19920	19920	19920	19920	0
220	20240701	172900	978044700	19920	19920	19920	19920	0
221	20240701	172800	978044700	19920	19920	19920	19920	0
222	20240701	172700	978044700	19920	19920	19920	19920	0
223	20240701	172600	978044700	19920	19920	19920	19920	0
224	20240701	172500	978044700	19920	19920	19920	19920	0
225	20240701	172400	978044700	19920	19920	19920	19920	0
226	20240701	172300	978044700	19920	19920	19920	19920	0
227	20240701	172200	978044700	19920	19920	19920	19920	0
228	20240701	172100	978044700	19920	19920	19920	19920	0
229	20240701	172000	978044700	19920	19920	19920	19920	0
230	20240701	171900	978044700	19920	19920	19920	19920	0
231	20240701	171800	978044700	19920	19920	19920	19920	0
232	20240701	171700	978044700	19920	19920	19920	19920	0
233	20240701	171600	978044700	19920	19920	19920	19920	0
234	20240701	171500	978044700	19920	19920	19920	19920	0
235	20240701	171400	978044700	19920	19920	19920	19920	0
236	20240701	171300	978044700	19920	19920	19920	19920	0
237	20240701	171200	978044700	19920	19920	19920	19920	0
238	20240701	171100	978044700	19920	19920	19920	19920	0
239	20240701	171000	978044700	19920	19920	19920	19920	0
240	20240701	170900	978044700	19920	19920	19920	19920	0
241	20240701	170800	978044700	19920	19920	19920	19920	0
242	20240701	170700	978044700	19920	19920	19920	19920	785
243	20240701	170600	978044700	19920	19920	19920	19920	0
244	20240701	170500	978044700	19920	19920	19920	19920	0
245	20240701	170400	978044700	19920	19920	19920	19920	0
246	20240701	170300	978044700	19920	19920	19920	19920	0
247	20240701	170200	978044700	19920	19920	19920	19920	0
248	20240701	170100	978044700	19920	19920	19920	19920	0
249	20240701	170000	978044700	19920	19920	19920	19920	0
250	20240701	165900	978044700	19920	19920	19920	19920	0
251	20240701	165800	978044700	19920	19920	19920	19920	0
252	20240701	165700	978044700	19920	19920	19920	19920	0
253	20240701	165600	978044700	19920	19920	19920	19920	0
254	20240701	165500	978044700	19920	19920	19920	19920	0
255	20240701	165400	978044700	19920	19920	19920	19920	0
256	20240701	165300	978044700	19920	19920	19920	19920	0
257	20240701	165200	978044700	19920	19920	19920	19920	0
258	20240701	165100	978044700	19920	19920	19920	19920	0
259	20240701	165000	978044700	19920	19920	19920	19920	0
260	20240701	164900	978044700	19920	19920	19920	19920	0
261	20240701	164800	978044700	19920	19920	19920	19920	0
262	20240701	164700	978044700	19920	19920	19920	19920	0
263	20240701	164600	978044700	19920	19920	19920	19920	0
264	20240701	164500	978044700	19920	19920	19920	19920	0
265	20240701	164400	978044700	19920	19920	19920	19920	0
266	20240701	164300	978044700	19920	19920	19920	19920	0
267	20240701	164200	978044700	19920	19920	19920	19920	0
268	20240701	164100	978044700	19920	19920	19920	19920	0
269	20240701	164000	978044700	19920	19920	19920	19920	0
270	20240701	163900	978044700	19920	19920	19920	19920	0
271	20240701	163800	978044700	19920	19920	19920	19920	0
272	20240701	163700	978044700	19920	19920	19920	19920	785
273	20240701	163600	978044700	19920	19920	19920	19920	0
274	20240701	163500	978044700	19920	19920	19920	19920	0
275	20240701	163400	978044700	19920	19920	19920	19920	0
276	20240701	163300	978044700	19920	19920	19920	19920	0
277	20240701	163200	978044700	19920	19920	19920	19920	0
278	20240701	163100	978044700	19920	19920	19920	19920	0
279	20240701	163000	978044700	19920	19920	19920	19920	0
280	20240701	162900	978044700	19920	19920	19920	19920	0
281	20240701	162800	978044700	19920	19920	19920	19920	0
282	20240701	162700	978044700	19920	19920	19920	19920	0
283	20240701	162600	978044700	19920	19920	19920	19920	0
284	20240701	162500	978044700	19920	19920	19920	19920	0
285	20240701	162400	978044700	19920	19920	19920	19920	0
286	20240701	162300	978044700	19920	19920	19920	19920	0
287	20240701	162200	978044700	19920	19920	19920	19920	0
288	20240701	162100	978044700	19920	19920	19920	19920	0
289	20240701	162000	978044700	19920	19920	19920	19920	0
290	20240701	161900	978044700	19920	19920	19920	19920	0
291	20240701	161800	978044700	19920	19920	19920	19920	0
292	20240701	161700	978044700	19920	19920	19920	19920	0
293	20240701	161600	978044700	19920	19920	19920	19920	0
294	20240701	161500	978044700	19920	19920	19920	19920	0
295	20240701	161400	978044700	19920	19920	19920	19920	0
296	20240701	161300	978044700	19920	19920	19920	19920	0
297	20240701	161200	978044700	19920	19920	19920	19920	0
298	20240701	161100	978044700	19920	19920	19920	19920	0
299	20240701	161000	978044700	19920	19920	19920	19920	0
300	20240701	160900	978044700	19920	19920	19920	19920	0
301	20240701	160800	978044700	19920	19920	19920	19920	0
302	20240701	160700	978044700	19920	19920	19920	19920	785
303	20240701	160600	978044700	19920	19920	19920	19920	0
304	20240701	160500	978044700	19920	19920	19920	19920	0
305	20240701	160400	978044700	19920	19920	19920	19920	0
306	20240701	160300	978044700	19920	19920	19920	19920	0
307	20240701	160200	978044700	19920	19920	19920	19920	0
308	20240701	160100	978044700	19920	19920	19920	19920	0
309	20240701	160000	978044700	19920	19920	19920	19920	0
310	20240701	155900	978044700	19920	19920	19920	19920	0
311	20240701	155800	978044700	19920	19920	19920	19920	0
312	20240701	155700	978044700	19920	19920	19920	19920	0
313	20240701	155600	978044700	19920	19920	19920	19920	0
314	20240701	155500	978044700	19920	19920	19920	19920	0
315	20240701	155400	978044700	19920	19920	19920	19920	0
316	20240701	155300	978044700	19920	19920	19920	19920	0
317	20240701	155200	978044700	19920	19920	19920	19920	0
318	20240701	155100	978044700	19920	19920	19920	19920	0
319	20240701	155000	978044700	19920	19920	19920	19920	0
320	20240701	154900	978044700	19920	19920	19920	19920	0
321	20240701	154800	978044700	19920	19920	19920	19920	0
322	20240701	154700	978044700	19920	19920	19920	19920	0
323	20240701	154600	978044700	19920	19920	19920	19920	0
324	20240701	154500	978044700	19920	19920	19920	19920	0
325	20240701	154400	978044700	19920	19920	19920	19920	0
326	20240701	154300	978044700	19920	19920	19920	19920	0
327	20240701	154200	978044700	19920	19920	19920	19920	0
328	20240701	154100	978044700	19920	19920	19920	19920	0
329	20240701	154000	978044700	19920	19920	19920	19920	0
330	20240701	153900	978044700	19920	19920	19920	19920	0
331	20240701	153800	978044700	19920	19920	19920	19920	0
332	20240701	153700	978044700	19920	19920	19920	19920	785
333	20240701	153600	978044700	19920	19920	19920	19920	0
334	20240701	153500	978044700	19920	19920	19920	19920	0
335	20240701	153400	978044700	19920	19920	19920	19920	0
336	20240701	153300	978044700	19920	19920	19920	19920	0
337	20240701	153200	978044700	19920	19920	19920	19920	0
338	20240701	153100	978044700	19920	19920	19920	19920	0
339	20240701	153000	978044700	19920	19920	19920	19920	785
340	20240701	152900	962407500	19820	19820	19820	19820	0
341	20240701	152800	962407500	19820	19820	19820	19820	0
342	20240701	152700	962407500	19820	19820	19820	19820	0
343	20240701	152600	962407500	19820	19820	19820	19820	0
344	20240701	152500	962407500	19820	19820	19820	19820	0
345	20240701	152400	962407500	19820	19820	19820	19820	0
346	20240701	152300	962407500	19820	19820	19820	19820	0
347	20240701	152200	962407500	19820	19820	19820	19820	0
348	20240701	152100	962407500	19820	19820	19820	19820	0
349	20240701	152000	962407500	19820	19820	19820	19820	0
350	20240701	151900	962407500	19820	19840	19920	19820	60
351	20240701	151800	961217080	19850	19920	19930	19850	490
352	20240701	151700	951473100	19920	19920	19920	19920	0
353	20240701	151600	951473100	19920	19920	19920	19920	60
354	20240701	151500	950277900	19870	19920	19930	19870	675
355	20240701	151400	936853050	19920	19920	19920	19920	110
356	20240701	151300	934661850	19920	19920	19920	19920	131
357	20240701	151200	932052330	19920	19930	19930	19920	176
358	20240701	151100	928545510	19930	19930	19930	19930	811
359	20240701	151000	912382280	19930	19920	19930	19920	69
360	20240701	150900	911007160	19920	19920	19920	19920	125
361	20240701	150800	908517160	19920	19920	19920	19920	155
362	20240701	150700	905429560	19860	19920	19920	19860	183
363	20240701	150600	901790200	19910	19910	19910	19900	179
364	20240701	150500	898226410	19900	19900	19900	19900	0
365	20240701	150400	898226410	19900	19900	19900	19900	95
366	20240701	150300	896335910	19910	19910	19910	19910	44
367	20240701	150200	895459870	19910	19900	19910	19900	197
368	20240701	150100	891538100	19910	19910	19910	19910	5
369	20240701	150000	891438550	19910	19910	19910	19840	68
370	20240701	145900	890084740	19930	19930	19930	19930	0
371	20240701	145800	890084740	19930	19930	19930	19930	57
372	20240701	145700	888948730	19930	19930	19930	19920	158
373	20240701	145600	885800090	19930	19920	19930	19920	68
374	20240701	145500	884444900	19840	19930	19930	19840	260
375	20240701	145400	879281100	19910	19930	19930	19910	87
376	20240701	145300	877548190	19930	19920	19930	19920	641
377	20240701	145200	864778740	19920	19920	19920	19920	65
378	20240701	145100	863483940	19910	19910	19910	19910	80
379	20240701	145000	861891140	19870	19870	19870	19870	0
380	20240701	144900	861891140	19870	19870	19870	19870	0
381	20240701	144800	861891140	19870	19870	19870	19870	0
382	20240701	144700	861891140	19870	19870	19870	19870	436
383	20240701	144600	853227820	19920	19920	19920	19920	97
384	20240701	144500	851295580	19920	19910	19920	19910	47
385	20240701	144400	850359430	19920	19870	19920	19870	30
386	20240701	144300	849762430	19920	19920	19920	19920	46
387	20240701	144200	848846110	19920	19920	19920	19920	0
388	20240701	144100	848846110	19920	19920	19920	19920	676
389	20240701	144000	835380190	19890	19930	19930	19890	185
390	20240701	143900	831698220	19930	19930	19930	19930	83
391	20240701	143800	830044030	19940	19940	19940	19940	88
392	20240701	143700	828289310	19940	19940	19940	19930	119
393	20240701	143600	825916590	19930	19930	19930	19930	151
394	20240701	143500	822907160	19940	19940	19940	19940	45
395	20240701	143400	822009860	19940	19930	19940	19930	52
396	20240701	143300	820972990	19940	19940	19940	19940	121
397	20240701	143200	818560250	19940	19940	19940	19940	61
398	20240701	143100	817343910	19940	19930	19940	19930	117
399	20240701	143000	815011740	19930	19930	19930	19930	96
400	20240701	142900	813098460	19930	19920	19930	19920	69
401	20240701	142800	811723540	19930	19930	19930	19930	94
402	20240701	142700	809850120	19870	19870	19870	19870	0
403	20240701	142600	809850120	19870	19930	19930	19870	83
404	20240701	142500	808197730	19900	19900	19940	19900	284
405	20240701	142400	802543450	19940	19940	19940	19920	123
406	20240701	142300	800091330	19940	19930	19940	19930	54
407	20240701	142200	799014620	19940	19940	19940	19940	62
408	20240701	142100	797778340	19940	19940	19940	19940	96
409	20240701	142000	795864100	19940	19940	19940	19940	57
410	20240701	141900	794727520	19930	19930	19930	19930	38
411	20240701	141800	793970180	19920	19930	19930	19920	12
412	20240701	141700	793731120	19930	19930	19930	19930	60
413	20240701	141600	792535320	19930	19930	19930	19930	23
414	20240701	141500	792076930	19930	19930	19930	19930	68
415	20240701	141400	790721690	19930	19930	19930	19930	51
416	20240701	141300	789705260	19930	19930	19930	19930	65
417	20240701	141200	788409810	19910	19910	19910	19910	1
418	20240701	141100	788389900	19930	19930	19930	19930	8
419	20240701	141000	788230460	19930	19920	19930	19920	94
420	20240701	140900	786357390	19920	19910	19920	19910	71
421	20240701	140800	784943180	19910	19910	19910	19910	52
422	20240701	140700	783907860	19870	19870	19870	19870	0
423	20240701	140600	783907860	19870	19870	19870	19870	0
424	20240701	140500	783907860	19870	19870	19870	19870	260
425	20240701	140400	778741660	19920	19920	19920	19920	21
426	20240701	140300	778323340	19920	19920	19920	19920	15
427	20240701	140200	778024540	19930	19930	19930	19930	53
428	20240701	140100	776968250	19930	19930	19930	19930	63
429	20240701	140000	775712660	19930	19870	19930	19870	62
430	20240701	135900	774477060	19930	19880	19930	19880	177
431	20240701	135800	770956050	19860	19860	19860	19860	0
432	20240701	135700	770956050	19860	19860	19860	19860	2
433	20240701	135600	770916330	19860	19860	19860	19860	78
434	20240701	135500	769367250	19920	19920	19920	19920	2
435	20240701	135400	769327410	19930	19860	19930	19860	71
436	20240701	135300	767914830	19940	19940	19940	19940	112
437	20240701	135200	765681550	19930	19930	19940	19930	746
438	20240701	135100	750812600	19920	19940	19940	19920	83
439	20240701	135000	749157880	19940	19940	19940	19940	81
440	20240701	134900	747542740	19930	19920	19930	19920	660
441	20240701	134800	734392540	19930	19930	19930	19930	323
442	20240701	134700	727955150	19940	19940	19940	19940	53
443	20240701	134600	726898330	19930	19930	19930	19930	422
444	20240701	134500	718487870	19930	19930	19930	19930	50
445	20240701	134400	717491370	19920	19920	19920	19920	613
446	20240701	134300	705280410	19910	19910	19910	19910	17
447	20240701	134200	704941940	19910	19900	19910	19900	533
448	20240701	134100	694334580	19900	19890	19900	19810	1005
449	20240701	134000	674341830	19890	19890	19890	19890	0
450	20240701	133900	674341830	19890	19890	19890	19890	44
451	20240701	133800	673466670	19890	19890	19890	19890	104
452	20240701	133700	671398110	19890	19890	19890	19890	49
453	20240701	133600	670423500	19890	19880	19890	19880	68
454	20240701	133500	669070990	19890	19880	19890	19880	157
455	20240701	133400	665949330	19880	19880	19880	19880	55
456	20240701	133300	664855930	19810	19870	19880	19810	51
457	20240701	133200	663842130	19820	19820	19820	19820	0
458	20240701	133100	663842130	19820	19890	19890	19820	198
459	20240701	133000	659913900	19890	19890	19890	19890	47
460	20240701	132900	658979070	19890	19890	19890	19890	58
461	20240701	132800	657825450	19890	19880	19890	19880	59
462	20240701	132700	656651970	19890	19890	19890	19890	119
463	20240701	132600	654285060	19890	19890	19890	19890	47
464	20240701	132500	653350230	19890	19890	19890	19890	41
465	20240701	132400	652534740	19830	19880	19880	19830	83
466	20240701	132300	650887200	19880	19870	19880	19870	64
467	20240701	132200	649614950	19890	19840	19890	19840	112
468	20240701	132100	647392570	19890	19890	19890	19890	63
469	20240701	132000	646139500	19890	19890	19890	19890	9
470	20240701	131900	645960490	19890	19880	19890	19880	52
471	20240701	131800	644926330	19880	19890	19890	19880	84
472	20240701	131700	643255950	19880	19880	19880	19880	50
473	20240701	131600	642261950	19890	19890	19890	19890	101
474	20240701	131500	640253060	19830	19830	19830	19830	0
475	20240701	131400	640253060	19830	19830	19830	19830	0
476	20240701	131300	640253060	19830	19850	19850	19830	205
477	20240701	131200	636185810	19890	19890	19890	19890	60
478	20240701	131100	634992410	19890	19890	19890	19890	0
479	20240701	131000	634992410	19890	19850	19890	19850	27
480	20240701	130900	634455900	19890	19890	19890	19890	15
481	20240701	130800	634157550	19890	19880	19890	19880	80
482	20240701	130700	632566710	19890	19890	19890	19890	50
483	20240701	130600	631572210	19890	19890	19890	19890	37
484	20240701	130500	630836280	19890	19890	19890	19890	63
485	20240701	130400	629583210	19890	19890	19890	19890	41
486	20240701	130300	628767720	19890	19880	19890	19880	74
487	20240701	130200	627296010	19890	19890	19890	19890	57
488	20240701	130100	626162280	19890	19880	19890	19880	60
489	20240701	130000	624968950	19880	19880	19880	19880	131
490	20240701	125900	622364670	19880	19880	19880	19880	64
491	20240701	125800	621092350	19880	19880	19880	19880	0
492	20240701	125700	621092350	19880	19870	19880	19870	97
493	20240701	125600	619164310	19870	19870	19870	19870	153
494	20240701	125500	616124200	19870	19870	19870	19870	0
495	20240701	125400	616124200	19870	19870	19870	19870	50
496	20240701	125300	615130700	19870	19870	19870	19870	104
497	20240701	125200	613064220	19870	19870	19870	19870	49
498	20240701	125100	612090590	19870	19870	19870	19870	48
499	20240701	125000	611136830	19870	19870	19870	19870	68
500	20240701	124900	609785670	19870	19850	19870	19850	66
501	20240701	124800	608474390	19760	19760	19760	19760	0
502	20240701	124700	608474390	19760	19760	19760	19760	0
503	20240701	124600	608474390	19760	19820	19820	19760	540
504	20240701	124500	597803630	19830	19850	19850	19830	144
505	20240701	124400	594946480	19860	19860	19860	19860	159
506	20240701	124300	591788740	19880	19880	19880	19880	56
507	20240701	124200	590675460	19880	19880	19880	19880	0
508	20240701	124100	590675460	19880	19880	19880	19880	4
509	20240701	124000	590595940	19880	19880	19880	19880	6
510	20240701	123900	590476660	19860	19860	19860	19860	50
511	20240701	123800	589483660	19870	19870	19870	19870	249
512	20240701	123700	584536030	19890	19890	19890	19890	10
513	20240701	123600	584337130	19900	19890	19900	19890	56
514	20240701	123500	583222830	19900	19890	19900	19890	300
515	20240701	123400	577252910	19850	19850	19900	19850	238
516	20240701	123300	572524570	19890	19890	19890	19890	65
517	20240701	123200	571231720	19860	19850	19890	19850	119
518	20240701	123100	568866280	19890	19880	19890	19880	75
519	20240701	123000	567374850	19880	19880	19880	19880	51
520	20240701	122900	566360970	19880	19880	19880	19880	40
521	20240701	122800	565565770	19880	19880	19880	19880	91
522	20240701	122700	563756690	19880	19870	19880	19810	27
523	20240701	122600	563220780	19870	19870	19870	19870	63
524	20240701	122500	561968970	19870	19870	19870	19870	50
525	20240701	122400	560975470	19870	19870	19870	19870	41
526	20240701	122300	560160800	19870	19850	19870	19850	69
527	20240701	122200	558789880	19870	19870	19870	19870	49
528	20240701	122100	557816250	19870	19870	19870	19870	60
529	20240701	122000	556624050	19870	19860	19870	19860	98
530	20240701	121900	554677280	19860	19850	19860	19850	20
531	20240701	121800	554280270	19850	19850	19850	19850	63
532	20240701	121700	553029720	19850	19850	19850	19850	42
533	20240701	121600	552196020	19850	19850	19850	19850	103
534	20240701	121500	550151470	19850	19850	19850	19850	48
535	20240701	121400	549198670	19860	19860	19860	19860	50
536	20240701	121300	548205670	19860	19850	19860	19850	309
537	20240701	121200	542068940	19860	19850	19860	19850	513
538	20240701	121100	531885410	19850	19850	19850	19850	241
539	20240701	121000	527101560	19850	19850	19850	19850	388
540	20240701	120900	519399760	19830	19850	19850	19830	55
541	20240701	120800	518308070	19850	19830	19850	19830	69
542	20240701	120700	516939020	19850	19830	19850	19830	79
543	20240701	120600	515371290	19840	19850	19850	19840	58
544	20240701	120500	514220560	19850	19840	19850	19840	295
545	20240701	120400	508365400	19840	19830	19840	19830	385
546	20240701	120300	500727700	19840	19840	19840	19840	50
547	20240701	120200	499735700	19840	19830	19840	19830	240
548	20240701	120100	494975430	19830	19830	19830	19830	0
549	20240701	120000	494975430	19830	19830	19830	19830	106
550	20240701	115900	492873450	19830	19830	19830	19830	49
551	20240701	115800	491901780	19830	19830	19830	19830	87
552	20240701	115700	490176570	19840	19840	19840	19840	68
553	20240701	115600	488827450	19840	19840	19840	19840	59
554	20240701	115500	487656890	19780	19780	19780	19780	3
555	20240701	115400	487597550	19840	19840	19840	19840	54
556	20240701	115300	486526190	19840	19840	19840	19840	59
557	20240701	115200	485355630	19840	19840	19840	19840	211
558	20240701	115100	481169390	19840	19830	19840	19830	565
559	20240701	115000	469965220	19830	19820	19830	19820	61
560	20240701	114900	468755820	19820	19820	19820	19820	42
561	20240701	114800	467923380	19820	19820	19820	19820	56
562	20240701	114700	466813460	19830	19830	19830	19830	50
563	20240701	114600	465821960	19830	19830	19830	19830	60
564	20240701	114500	464632160	19830	19830	19830	19830	112
565	20240701	114400	462411200	19830	19830	19830	19830	0
566	20240701	114300	462411200	19830	19830	19830	19830	104
567	20240701	114200	460348880	19820	19820	19820	19820	61
568	20240701	114100	459139860	19830	19830	19830	19830	59
569	20240701	114000	457969890	19830	19800	19830	19800	48
570	20240701	113900	457018110	19820	19820	19820	19820	48
571	20240701	113800	456066750	19830	19830	19830	19830	40
572	20240701	113700	455273550	19830	19830	19830	19750	255
573	20240701	113600	450218450	19840	19830	19840	19830	393
574	20240701	113500	442421530	19830	19820	19830	19820	61
575	20240701	113400	441211910	19820	19820	19820	19820	31
576	20240701	113300	440597490	19830	19830	19830	19830	51
577	20240701	113200	439586160	19820	19770	19820	19770	60
578	20240701	113100	438397260	19820	19810	19820	19810	77
579	20240701	113000	436871220	19810	19810	19810	19810	63
580	20240701	112900	435623190	19810	19800	19810	19800	104
581	20240701	112800	433562980	19810	19810	19810	19810	0
582	20240701	112700	433562980	19810	19810	19810	19810	150
583	20240701	112600	430591480	19810	19810	19810	19800	105
584	20240701	112500	428511440	19800	19800	19800	19800	2
585	20240701	112400	428471840	19800	19810	19810	19800	90
586	20240701	112300	426689430	19810	19810	19810	19810	62
587	20240701	112200	425461210	19810	19810	19810	19810	85
588	20240701	112100	423777360	19800	19800	19800	19800	18
589	20240701	112000	423420960	19800	19800	19800	19800	124
590	20240701	111900	420965760	19800	19800	19800	19800	60
591	20240701	111800	419777760	19800	19810	19810	19800	72
592	20240701	111700	418351520	19800	19800	19810	19800	133
593	20240701	111600	415717640	19780	19800	19800	19780	136
594	20240701	111500	413026440	19800	19800	19800	19800	63
595	20240701	111400	411779040	19800	19800	19800	19800	46
596	20240701	111300	410868240	19800	19800	19800	19800	65
597	20240701	111200	409581240	19810	19810	19810	19800	260
598	20240701	111100	404432140	19810	19810	19810	19810	39
599	20240701	111000	403659550	19800	19800	19800	19800	538
600	20240701	110900	393007150	19800	19800	19800	19790	208
601	20240701	110800	388889650	19800	19800	19800	19800	83
602	20240701	110700	387246250	19800	19800	19800	19800	0
603	20240701	110600	387246250	19800	19800	19800	19800	104
604	20240701	110500	385187050	19800	19800	19800	19800	58
605	20240701	110400	384038650	19800	19800	19800	19800	67
606	20240701	110300	382712050	19800	19800	19800	19800	100
607	20240701	110200	380732050	19800	19790	19800	19790	87
608	20240701	110100	379009710	19790	19790	19790	19790	60
609	20240701	110000	377822310	19790	19780	19790	19780	107
610	20240701	105900	375705280	19750	19790	19790	19750	59
611	20240701	105800	374537710	19790	19790	19790	19790	54
612	20240701	105700	373469050	19790	19790	19790	19790	357
613	20240701	105600	366404020	19790	19790	19790	19790	54
614	20240701	105500	365335360	19790	19750	19790	19750	62
615	20240701	105400	364108420	19790	19790	19790	19790	111
616	20240701	105300	361911730	19790	19790	19790	19790	57
617	20240701	105200	360783700	19790	19790	19790	19790	57
618	20240701	105100	359655670	19790	19790	19790	19790	105
619	20240701	105000	357577720	19790	19790	19790	19790	109
620	20240701	104900	355420610	19790	19790	19790	19790	62
621	20240701	104800	354193630	19790	19780	19790	19780	94
622	20240701	104700	352333400	19780	19780	19780	19780	40
623	20240701	104600	351542200	19780	19790	19790	19780	100
624	20240701	104500	349563770	19790	19790	19790	19790	100
625	20240701	104400	347584770	19790	19760	19790	19760	66
626	20240701	104300	346278780	19790	19780	19790	19780	175
627	20240701	104200	342816620	19780	19780	19780	19780	62
628	20240701	104100	341590260	19780	19780	19790	19780	204
629	20240701	104000	337554620	19780	19790	19790	19780	44
630	20240701	103900	336683870	19790	19790	19790	19790	41
631	20240701	103800	335872480	19790	19790	19790	19790	307
632	20240701	103700	329796950	19790	19790	19790	19790	78
633	20240701	103600	328253330	19790	19790	19790	19790	107
634	20240701	103500	326135800	19790	19770	19790	19770	79
635	20240701	103400	324572850	19790	19790	19790	19790	92
636	20240701	103300	322752170	19790	19790	19790	19790	110
637	20240701	103200	320575270	19790	19780	19790	19780	44
638	20240701	103100	319704520	19790	19780	19790	19780	103
639	20240701	103000	317666660	19780	19780	19780	19780	59
640	20240701	102900	316499640	19790	19790	19790	19790	115
641	20240701	102800	314223790	19790	19790	19790	19790	127
642	20240701	102700	311710460	19790	19790	19790	19790	81
643	20240701	102600	310107470	19790	19780	19790	19780	225
644	20240701	102500	305656480	19780	19770	19780	19770	120
645	20240701	102400	303282900	19780	19790	19790	19780	88
646	20240701	102300	301541770	19790	19790	19790	19790	97
647	20240701	102200	299622140	19790	19790	19790	19790	1
648	20240701	102100	299602350	19790	19780	19790	19780	111
649	20240701	102000	297405670	19790	19790	19790	19790	82
650	20240701	101900	295782890	19790	19790	19790	19780	210
651	20240701	101800	291627010	19790	19790	19790	19790	64
652	20240701	101700	290360450	19790	19780	19790	19780	58
653	20240701	101600	289212790	19780	19790	19790	19780	89
654	20240701	101500	287451910	19790	19790	19790	19790	103
655	20240701	101400	285413540	19790	19760	19790	19760	615
656	20240701	101300	273253610	19760	19760	19760	19760	99
657	20240701	101200	271297370	19760	19760	19760	19760	103
658	20240701	101100	269262090	19760	19760	19760	19760	113
659	20240701	101000	267029210	19760	19760	19760	19760	40
660	20240701	100900	266238810	19760	19760	19760	19760	116
661	20240701	100800	263946650	19760	19760	19760	19760	52
662	20240701	100700	262919130	19710	19760	19760	19710	100
663	20240701	100600	260946330	19710	19710	19710	19710	0
664	20240701	100500	260946330	19710	19710	19710	19710	0
665	20240701	100400	260946330	19710	19710	19710	19710	200
666	20240701	100300	257004330	19720	19720	19720	19720	0
667	20240701	100200	257004330	19720	19720	19720	19720	184
668	20240701	100100	253375850	19720	19720	19720	19720	1039
669	20240701	100000	232886770	19760	19760	19760	19760	105
670	20240701	095900	230811970	19760	19760	19760	19760	54
671	20240701	095800	229744930	19760	19760	19760	19730	142
672	20240701	095700	226939160	19710	19710	19710	19710	0
673	20240701	095600	226939160	19710	19760	19760	19710	244
674	20240701	095500	222125220	19760	19760	19760	19760	49
675	20240701	095400	221156980	19760	19760	19760	19760	79
676	20240701	095300	219595940	19700	19700	19760	19700	156
677	20240701	095200	216519740	19760	19760	19760	19760	410
678	20240701	095100	208418140	19760	19750	19760	19720	184
679	20240701	095000	204786350	19760	19770	19770	19720	138
680	20240701	094900	202058670	19720	19790	19790	19720	488
681	20240701	094800	192413780	19790	19800	19810	19740	173
682	20240701	094700	188994470	19800	19800	19800	19730	158
683	20240701	094600	185869220	19790	19740	19790	19740	430
684	20240701	094500	177371070	19740	19690	19740	19690	508
685	20240701	094400	167358620	19690	19680	19690	19680	399
686	20240701	094300	159505310	19680	19670	19680	19670	166
687	20240701	094200	156239530	19670	19670	19670	19670	113
688	20240701	094100	154016820	19670	19670	19670	19670	95
689	20240701	094000	152148170	19670	19670	19670	19670	104
690	20240701	093900	150102490	19660	19660	19660	19600	144
691	20240701	093800	147272470	19660	19660	19660	19660	93
692	20240701	093700	145444090	19670	19670	19670	19670	107
693	20240701	093600	143339400	19670	19680	19680	19670	155
694	20240701	093500	140290010	19680	19680	19680	19680	108
695	20240701	093400	138164570	19680	19670	19680	19670	113
696	20240701	093300	135941280	19680	19680	19680	19680	125
697	20240701	093200	133481280	19680	19670	19680	19670	107
698	20240701	093100	131375980	19670	19670	19680	19670	235
699	20240701	093000	126753130	19660	19650	19660	19650	110
700	20240701	092900	124590630	19630	19650	19650	19630	170
701	20240701	092800	121251930	19650	19650	19650	19650	130
702	20240701	092700	118697430	19650	19650	19650	19640	119
703	20240701	092600	116359140	19650	19640	19650	19640	138
704	20240701	092500	113648150	19640	19610	19650	19610	1018
705	20240701	092400	93664600	19610	19600	19610	19600	144
706	20240701	092300	90840860	19620	19620	19620	19620	173
707	20240701	092200	87446600	19620	19610	19620	19600	155
708	20240701	092100	84406740	19610	19610	19610	19600	179
709	20240701	092000	80896560	19610	19610	19610	19610	66
710	20240701	091900	79602300	19610	19610	19610	19600	225
711	20240701	091800	75190850	19610	19570	19610	19570	672
712	20240701	091700	62032580	19550	19550	19550	19550	1
713	20240701	091600	62013030	19570	19570	19570	19570	0
714	20240701	091500	62013030	19570	19570	19570	19570	7
715	20240701	091400	61876040	19540	19540	19540	19540	0
716	20240701	091300	61876040	19540	19540	19540	19540	0
717	20240701	091200	61876040	19540	19530	19540	19530	890
718	20240701	091100	44494330	19530	19530	19530	19530	0
719	20240701	091000	44494330	19530	19530	19530	19530	0
720	20240701	090900	44494330	19530	19530	19530	19530	0
721	20240701	090800	44494330	19530	19530	19530	19530	53
722	20240701	090700	43459240	19530	19530	19530	19530	0
723	20240701	090600	43459240	19530	19530	19530	19530	21
724	20240701	090500	43049110	19530	19530	19530	19530	102
725	20240701	090400	41057050	19530	19530	19530	19530	477
726	20240701	090300	31741240	19530	19530	19530	19530	0
727	20240701	090200	31741240	19530	19530	19530	19530	1001
728	20240701	090100	12191710	19570	19570	19570	19570	0
729	20240701	090000	12191710	19570	19540	19570	19530	596