KissMeData/339770/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	212800	734061880	9660	9660	9660	9660	1378
3	20240708	212700	734061880	9660	9660	9660	9660	0
4	20240708	212600	734061880	9660	9660	9660	9660	0
5	20240708	212500	734061880	9660	9660	9660	9660	0
6	20240708	212400	734061880	9660	9660	9660	9660	0
7	20240708	212300	734061880	9660	9660	9660	9660	0
8	20240708	212200	734061880	9660	9660	9660	9660	0
9	20240708	212100	734061880	9660	9660	9660	9660	0
10	20240708	212000	734061880	9660	9660	9660	9660	0
11	20240708	211900	734061880	9660	9660	9660	9660	0
12	20240708	211800	734061880	9660	9660	9660	9660	0
13	20240708	211700	734061880	9660	9660	9660	9660	0
14	20240708	211600	734061880	9660	9660	9660	9660	0
15	20240708	211500	734061880	9660	9660	9660	9660	0
16	20240708	211400	734061880	9660	9660	9660	9660	0
17	20240708	211300	734061880	9660	9660	9660	9660	0
18	20240708	211200	734061880	9660	9660	9660	9660	0
19	20240708	211100	734061880	9660	9660	9660	9660	0
20	20240708	211000	734061880	9660	9660	9660	9660	0
21	20240708	210900	734061880	9660	9660	9660	9660	0
22	20240708	210800	734061880	9660	9660	9660	9660	0
23	20240708	210700	734061880	9660	9660	9660	9660	0
24	20240708	210600	734061880	9660	9660	9660	9660	0
25	20240708	210500	734061880	9660	9660	9660	9660	0
26	20240708	210400	734061880	9660	9660	9660	9660	0
27	20240708	210300	734061880	9660	9660	9660	9660	0
28	20240708	210200	734061880	9660	9660	9660	9660	0
29	20240708	210100	734061880	9660	9660	9660	9660	0
30	20240708	210000	734061880	9660	9660	9660	9660	0
31	20240708	205900	734061880	9660	9660	9660	9660	0
32	20240708	205800	734061880	9660	9660	9660	9660	1378
33	20240708	205700	734061880	9660	9660	9660	9660	0
34	20240708	205600	734061880	9660	9660	9660	9660	0
35	20240708	205500	734061880	9660	9660	9660	9660	0
36	20240708	205400	734061880	9660	9660	9660	9660	0
37	20240708	205300	734061880	9660	9660	9660	9660	0
38	20240708	205200	734061880	9660	9660	9660	9660	0
39	20240708	205100	734061880	9660	9660	9660	9660	0
40	20240708	205000	734061880	9660	9660	9660	9660	0
41	20240708	204900	734061880	9660	9660	9660	9660	0
42	20240708	204800	734061880	9660	9660	9660	9660	0
43	20240708	204700	734061880	9660	9660	9660	9660	0
44	20240708	204600	734061880	9660	9660	9660	9660	0
45	20240708	204500	734061880	9660	9660	9660	9660	0
46	20240708	204400	734061880	9660	9660	9660	9660	0
47	20240708	204300	734061880	9660	9660	9660	9660	0
48	20240708	204200	734061880	9660	9660	9660	9660	0
49	20240708	204100	734061880	9660	9660	9660	9660	0
50	20240708	204000	734061880	9660	9660	9660	9660	0
51	20240708	203900	734061880	9660	9660	9660	9660	0
52	20240708	203800	734061880	9660	9660	9660	9660	0
53	20240708	203700	734061880	9660	9660	9660	9660	0
54	20240708	203600	734061880	9660	9660	9660	9660	0
55	20240708	203500	734061880	9660	9660	9660	9660	0
56	20240708	203400	734061880	9660	9660	9660	9660	0
57	20240708	203300	734061880	9660	9660	9660	9660	0
58	20240708	203200	734061880	9660	9660	9660	9660	0
59	20240708	203100	734061880	9660	9660	9660	9660	0
60	20240708	203000	734061880	9660	9660	9660	9660	0
61	20240708	202900	734061880	9660	9660	9660	9660	0
62	20240708	202800	734061880	9660	9660	9660	9660	1378
63	20240708	202700	734061880	9660	9660	9660	9660	0
64	20240708	202600	734061880	9660	9660	9660	9660	0
65	20240708	202500	734061880	9660	9660	9660	9660	0
66	20240708	202400	734061880	9660	9660	9660	9660	0
67	20240708	202300	734061880	9660	9660	9660	9660	0
68	20240708	202200	734061880	9660	9660	9660	9660	0
69	20240708	202100	734061880	9660	9660	9660	9660	0
70	20240708	202000	734061880	9660	9660	9660	9660	0
71	20240708	201900	734061880	9660	9660	9660	9660	0
72	20240708	201800	734061880	9660	9660	9660	9660	0
73	20240708	201700	734061880	9660	9660	9660	9660	0
74	20240708	201600	734061880	9660	9660	9660	9660	0
75	20240708	201500	734061880	9660	9660	9660	9660	0
76	20240708	201400	734061880	9660	9660	9660	9660	0
77	20240708	201300	734061880	9660	9660	9660	9660	0
78	20240708	201200	734061880	9660	9660	9660	9660	0
79	20240708	201100	734061880	9660	9660	9660	9660	0
80	20240708	201000	734061880	9660	9660	9660	9660	0
81	20240708	200900	734061880	9660	9660	9660	9660	0
82	20240708	200800	734061880	9660	9660	9660	9660	0
83	20240708	200700	734061880	9660	9660	9660	9660	0
84	20240708	200600	734061880	9660	9660	9660	9660	0
85	20240708	200500	734061880	9660	9660	9660	9660	0
86	20240708	200400	734061880	9660	9660	9660	9660	0
87	20240708	200300	734061880	9660	9660	9660	9660	0
88	20240708	200200	734061880	9660	9660	9660	9660	0
89	20240708	200100	734061880	9660	9660	9660	9660	0
90	20240708	200000	734061880	9660	9660	9660	9660	0
91	20240708	195900	734061880	9660	9660	9660	9660	0
92	20240708	195800	734061880	9660	9660	9660	9660	1378
93	20240708	195700	734061880	9660	9660	9660	9660	0
94	20240708	195600	734061880	9660	9660	9660	9660	0
95	20240708	195500	734061880	9660	9660	9660	9660	0
96	20240708	195400	734061880	9660	9660	9660	9660	0
97	20240708	195300	734061880	9660	9660	9660	9660	0
98	20240708	195200	734061880	9660	9660	9660	9660	0
99	20240708	195100	734061880	9660	9660	9660	9660	0
100	20240708	195000	734061880	9660	9660	9660	9660	0
101	20240708	194900	734061880	9660	9660	9660	9660	0
102	20240708	194800	734061880	9660	9660	9660	9660	0
103	20240708	194700	734061880	9660	9660	9660	9660	0
104	20240708	194600	734061880	9660	9660	9660	9660	0
105	20240708	194500	734061880	9660	9660	9660	9660	0
106	20240708	194400	734061880	9660	9660	9660	9660	0
107	20240708	194300	734061880	9660	9660	9660	9660	0
108	20240708	194200	734061880	9660	9660	9660	9660	0
109	20240708	194100	734061880	9660	9660	9660	9660	0
110	20240708	194000	734061880	9660	9660	9660	9660	0
111	20240708	193900	734061880	9660	9660	9660	9660	0
112	20240708	193800	734061880	9660	9660	9660	9660	0
113	20240708	193700	734061880	9660	9660	9660	9660	0
114	20240708	193600	734061880	9660	9660	9660	9660	0
115	20240708	193500	734061880	9660	9660	9660	9660	0
116	20240708	193400	734061880	9660	9660	9660	9660	0
117	20240708	193300	734061880	9660	9660	9660	9660	0
118	20240708	193200	734061880	9660	9660	9660	9660	0
119	20240708	193100	734061880	9660	9660	9660	9660	0
120	20240708	193000	734061880	9660	9660	9660	9660	0
121	20240708	192900	734061880	9660	9660	9660	9660	0
122	20240708	192800	734061880	9660	9660	9660	9660	1378
123	20240708	192700	734061880	9660	9660	9660	9660	0
124	20240708	192600	734061880	9660	9660	9660	9660	0
125	20240708	192500	734061880	9660	9660	9660	9660	0
126	20240708	192400	734061880	9660	9660	9660	9660	0
127	20240708	192300	734061880	9660	9660	9660	9660	0
128	20240708	192200	734061880	9660	9660	9660	9660	0
129	20240708	192100	734061880	9660	9660	9660	9660	0
130	20240708	192000	734061880	9660	9660	9660	9660	0
131	20240708	191900	734061880	9660	9660	9660	9660	0
132	20240708	191800	734061880	9660	9660	9660	9660	0
133	20240708	191700	734061880	9660	9660	9660	9660	0
134	20240708	191600	734061880	9660	9660	9660	9660	0
135	20240708	191500	734061880	9660	9660	9660	9660	0
136	20240708	191400	734061880	9660	9660	9660	9660	0
137	20240708	191300	734061880	9660	9660	9660	9660	0
138	20240708	191200	734061880	9660	9660	9660	9660	0
139	20240708	191100	734061880	9660	9660	9660	9660	0
140	20240708	191000	734061880	9660	9660	9660	9660	0
141	20240708	190900	734061880	9660	9660	9660	9660	0
142	20240708	190800	734061880	9660	9660	9660	9660	0
143	20240708	190700	734061880	9660	9660	9660	9660	0
144	20240708	190600	734061880	9660	9660	9660	9660	0
145	20240708	190500	734061880	9660	9660	9660	9660	0
146	20240708	190400	734061880	9660	9660	9660	9660	0
147	20240708	190300	734061880	9660	9660	9660	9660	0
148	20240708	190200	734061880	9660	9660	9660	9660	0
149	20240708	190100	734061880	9660	9660	9660	9660	0
150	20240708	190000	734061880	9660	9660	9660	9660	0
151	20240708	185900	734061880	9660	9660	9660	9660	0
152	20240708	185800	734061880	9660	9660	9660	9660	1378
153	20240708	185700	734061880	9660	9660	9660	9660	0
154	20240708	185600	734061880	9660	9660	9660	9660	0
155	20240708	185500	734061880	9660	9660	9660	9660	0
156	20240708	185400	734061880	9660	9660	9660	9660	0
157	20240708	185300	734061880	9660	9660	9660	9660	0
158	20240708	185200	734061880	9660	9660	9660	9660	0
159	20240708	185100	734061880	9660	9660	9660	9660	0
160	20240708	185000	734061880	9660	9660	9660	9660	0
161	20240708	184900	734061880	9660	9660	9660	9660	0
162	20240708	184800	734061880	9660	9660	9660	9660	0
163	20240708	184700	734061880	9660	9660	9660	9660	0
164	20240708	184600	734061880	9660	9660	9660	9660	0
165	20240708	184500	734061880	9660	9660	9660	9660	0
166	20240708	184400	734061880	9660	9660	9660	9660	0
167	20240708	184300	734061880	9660	9660	9660	9660	0
168	20240708	184200	734061880	9660	9660	9660	9660	0
169	20240708	184100	734061880	9660	9660	9660	9660	0
170	20240708	184000	734061880	9660	9660	9660	9660	0
171	20240708	183900	734061880	9660	9660	9660	9660	0
172	20240708	183800	734061880	9660	9660	9660	9660	0
173	20240708	183700	734061880	9660	9660	9660	9660	0
174	20240708	183600	734061880	9660	9660	9660	9660	0
175	20240708	183500	734061880	9660	9660	9660	9660	0
176	20240708	183400	734061880	9660	9660	9660	9660	0
177	20240708	183300	734061880	9660	9660	9660	9660	0
178	20240708	183200	734061880	9660	9660	9660	9660	0
179	20240708	183100	734061880	9660	9660	9660	9660	0
180	20240708	183000	734061880	9660	9660	9660	9660	0
181	20240708	182900	734061880	9660	9660	9660	9660	0
182	20240708	182800	734061880	9660	9660	9660	9660	1378
183	20240708	182700	734061880	9660	9660	9660	9660	0
184	20240708	182600	734061880	9660	9660	9660	9660	0
185	20240708	182500	734061880	9660	9660	9660	9660	0
186	20240708	182400	734061880	9660	9660	9660	9660	0
187	20240708	182300	734061880	9660	9660	9660	9660	0
188	20240708	182200	734061880	9660	9660	9660	9660	0
189	20240708	182100	734061880	9660	9660	9660	9660	0
190	20240708	182000	734061880	9660	9660	9660	9660	0
191	20240708	181900	734061880	9660	9660	9660	9660	0
192	20240708	181800	734061880	9660	9660	9660	9660	0
193	20240708	181700	734061880	9660	9660	9660	9660	0
194	20240708	181600	734061880	9660	9660	9660	9660	0
195	20240708	181500	734061880	9660	9660	9660	9660	0
196	20240708	181400	734061880	9660	9660	9660	9660	0
197	20240708	181300	734061880	9660	9660	9660	9660	0
198	20240708	181200	734061880	9660	9660	9660	9660	0
199	20240708	181100	734061880	9660	9660	9660	9660	0
200	20240708	181000	734061880	9660	9660	9660	9660	0
201	20240708	180900	734061880	9660	9660	9660	9660	0
202	20240708	180800	734061880	9660	9660	9660	9660	0
203	20240708	180700	734061880	9660	9660	9660	9660	0
204	20240708	180600	734061880	9660	9660	9660	9660	0
205	20240708	180500	734061880	9660	9660	9660	9660	0
206	20240708	180400	734061880	9660	9660	9660	9660	0
207	20240708	180300	734061880	9660	9660	9660	9660	0
208	20240708	180200	734061880	9660	9660	9660	9660	0
209	20240708	180100	734061880	9660	9660	9660	9660	0
210	20240708	180000	734061880	9660	9660	9660	9660	0
211	20240708	175900	734061880	9660	9660	9660	9660	0
212	20240708	175800	734061880	9660	9660	9660	9660	1378
213	20240708	175700	734061880	9660	9660	9660	9660	0
214	20240708	175600	734061880	9660	9660	9660	9660	0
215	20240708	175500	734061880	9660	9660	9660	9660	0
216	20240708	175400	734061880	9660	9660	9660	9660	0
217	20240708	175300	734061880	9660	9660	9660	9660	0
218	20240708	175200	734061880	9660	9660	9660	9660	0
219	20240708	175100	734061880	9660	9660	9660	9660	0
220	20240708	175000	734061880	9660	9660	9660	9660	0
221	20240708	174900	734061880	9660	9660	9660	9660	0
222	20240708	174800	734061880	9660	9660	9660	9660	0
223	20240708	174700	734061880	9660	9660	9660	9660	0
224	20240708	174600	734061880	9660	9660	9660	9660	0
225	20240708	174500	734061880	9660	9660	9660	9660	0
226	20240708	174400	734061880	9660	9660	9660	9660	0
227	20240708	174300	734061880	9660	9660	9660	9660	0
228	20240708	174200	734061880	9660	9660	9660	9660	0
229	20240708	174100	734061880	9660	9660	9660	9660	0
230	20240708	174000	734061880	9660	9660	9660	9660	0
231	20240708	173900	734061880	9660	9660	9660	9660	0
232	20240708	173800	734061880	9660	9660	9660	9660	0
233	20240708	173700	734061880	9660	9660	9660	9660	0
234	20240708	173600	734061880	9660	9660	9660	9660	0
235	20240708	173500	734061880	9660	9660	9660	9660	0
236	20240708	173400	734061880	9660	9660	9660	9660	0
237	20240708	173300	734061880	9660	9660	9660	9660	0
238	20240708	173200	734061880	9660	9660	9660	9660	0
239	20240708	173100	734061880	9660	9660	9660	9660	0
240	20240708	173000	734061880	9660	9660	9660	9660	0
241	20240708	172900	734061880	9660	9660	9660	9660	0
242	20240708	172800	734061880	9660	9660	9660	9660	1378
243	20240708	172700	734061880	9660	9660	9660	9660	0
244	20240708	172600	734061880	9660	9660	9660	9660	0
245	20240708	172500	734061880	9660	9660	9660	9660	0
246	20240708	172400	734061880	9660	9660	9660	9660	0
247	20240708	172300	734061880	9660	9660	9660	9660	0
248	20240708	172200	734061880	9660	9660	9660	9660	0
249	20240708	172100	734061880	9660	9660	9660	9660	0
250	20240708	172000	734061880	9660	9660	9660	9660	0
251	20240708	171900	734061880	9660	9660	9660	9660	0
252	20240708	171800	734061880	9660	9660	9660	9660	0
253	20240708	171700	734061880	9660	9660	9660	9660	0
254	20240708	171600	734061880	9660	9660	9660	9660	0
255	20240708	171500	734061880	9660	9660	9660	9660	0
256	20240708	171400	734061880	9660	9660	9660	9660	0
257	20240708	171300	734061880	9660	9660	9660	9660	0
258	20240708	171200	734061880	9660	9660	9660	9660	0
259	20240708	171100	734061880	9660	9660	9660	9660	0
260	20240708	171000	734061880	9660	9660	9660	9660	0
261	20240708	170900	734061880	9660	9660	9660	9660	0
262	20240708	170800	734061880	9660	9660	9660	9660	0
263	20240708	170700	734061880	9660	9660	9660	9660	0
264	20240708	170600	734061880	9660	9660	9660	9660	0
265	20240708	170500	734061880	9660	9660	9660	9660	0
266	20240708	170400	734061880	9660	9660	9660	9660	0
267	20240708	170300	734061880	9660	9660	9660	9660	0
268	20240708	170200	734061880	9660	9660	9660	9660	0
269	20240708	170100	734061880	9660	9660	9660	9660	0
270	20240708	170000	734061880	9660	9660	9660	9660	0
271	20240708	165900	734061880	9660	9660	9660	9660	0
272	20240708	165800	734061880	9660	9660	9660	9660	1378
273	20240708	165700	734061880	9660	9660	9660	9660	0
274	20240708	165600	734061880	9660	9660	9660	9660	0
275	20240708	165500	734061880	9660	9660	9660	9660	0
276	20240708	165400	734061880	9660	9660	9660	9660	0
277	20240708	165300	734061880	9660	9660	9660	9660	0
278	20240708	165200	734061880	9660	9660	9660	9660	0
279	20240708	165100	734061880	9660	9660	9660	9660	0
280	20240708	165000	734061880	9660	9660	9660	9660	0
281	20240708	164900	734061880	9660	9660	9660	9660	0
282	20240708	164800	734061880	9660	9660	9660	9660	0
283	20240708	164700	734061880	9660	9660	9660	9660	0
284	20240708	164600	734061880	9660	9660	9660	9660	0
285	20240708	164500	734061880	9660	9660	9660	9660	0
286	20240708	164400	734061880	9660	9660	9660	9660	0
287	20240708	164300	734061880	9660	9660	9660	9660	0
288	20240708	164200	734061880	9660	9660	9660	9660	0
289	20240708	164100	734061880	9660	9660	9660	9660	0
290	20240708	164000	734061880	9660	9660	9660	9660	0
291	20240708	163900	734061880	9660	9660	9660	9660	0
292	20240708	163800	734061880	9660	9660	9660	9660	0
293	20240708	163700	734061880	9660	9660	9660	9660	0
294	20240708	163600	734061880	9660	9660	9660	9660	0
295	20240708	163500	734061880	9660	9660	9660	9660	0
296	20240708	163400	734061880	9660	9660	9660	9660	0
297	20240708	163300	734061880	9660	9660	9660	9660	0
298	20240708	163200	734061880	9660	9660	9660	9660	0
299	20240708	163100	734061880	9660	9660	9660	9660	0
300	20240708	163000	734061880	9660	9660	9660	9660	0
301	20240708	162900	734061880	9660	9660	9660	9660	0
302	20240708	162800	734061880	9660	9660	9660	9660	1378
303	20240708	162700	734061880	9660	9660	9660	9660	0
304	20240708	162600	734061880	9660	9660	9660	9660	0
305	20240708	162500	734061880	9660	9660	9660	9660	0
306	20240708	162400	734061880	9660	9660	9660	9660	0
307	20240708	162300	734061880	9660	9660	9660	9660	0
308	20240708	162200	734061880	9660	9660	9660	9660	0
309	20240708	162100	734061880	9660	9660	9660	9660	0
310	20240708	162000	734061880	9660	9660	9660	9660	0
311	20240708	161900	734061880	9660	9660	9660	9660	0
312	20240708	161800	734061880	9660	9660	9660	9660	0
313	20240708	161700	734061880	9660	9660	9660	9660	0
314	20240708	161600	734061880	9660	9660	9660	9660	0
315	20240708	161500	734061880	9660	9660	9660	9660	0
316	20240708	161400	734061880	9660	9660	9660	9660	0
317	20240708	161300	734061880	9660	9660	9660	9660	0
318	20240708	161200	734061880	9660	9660	9660	9660	0
319	20240708	161100	734061880	9660	9660	9660	9660	0
320	20240708	161000	734061880	9660	9660	9660	9660	0
321	20240708	160900	734061880	9660	9660	9660	9660	0
322	20240708	160800	734061880	9660	9660	9660	9660	0
323	20240708	160700	734061880	9660	9660	9660	9660	0
324	20240708	160600	734061880	9660	9660	9660	9660	0
325	20240708	160500	734061880	9660	9660	9660	9660	0
326	20240708	160400	734061880	9660	9660	9660	9660	0
327	20240708	160300	734061880	9660	9660	9660	9660	0
328	20240708	160200	734061880	9660	9660	9660	9660	0
329	20240708	160100	734061880	9660	9660	9660	9660	0
330	20240708	160000	734061880	9660	9660	9660	9660	0
331	20240708	155900	734061880	9660	9660	9660	9660	0
332	20240708	155800	734061880	9660	9660	9660	9660	1378
333	20240708	155700	734061880	9660	9660	9660	9660	0
334	20240708	155600	734061880	9660	9660	9660	9660	0
335	20240708	155500	734061880	9660	9660	9660	9660	0
336	20240708	155400	734061880	9660	9660	9660	9660	0
337	20240708	155300	734061880	9660	9660	9660	9660	0
338	20240708	155200	734061880	9660	9660	9660	9660	0
339	20240708	155100	734061880	9660	9660	9660	9660	0
340	20240708	155000	734061880	9660	9660	9660	9660	0
341	20240708	154900	734061880	9660	9660	9660	9660	0
342	20240708	154800	734061880	9660	9660	9660	9660	0
343	20240708	154700	734061880	9660	9660	9660	9660	0
344	20240708	154600	734061880	9660	9660	9660	9660	0
345	20240708	154500	734061880	9660	9660	9660	9660	0
346	20240708	154400	734061880	9660	9660	9660	9660	0
347	20240708	154300	734061880	9660	9660	9660	9660	0
348	20240708	154200	734061880	9660	9660	9660	9660	0
349	20240708	154100	734061880	9660	9660	9660	9660	0
350	20240708	154000	734061880	9660	9660	9660	9660	0
351	20240708	153900	734061880	9660	9660	9660	9660	0
352	20240708	153800	734061880	9660	9660	9660	9660	0
353	20240708	153700	734061880	9660	9660	9660	9660	0
354	20240708	153600	734061880	9660	9660	9660	9660	0
355	20240708	153500	734061880	9660	9660	9660	9660	0
356	20240708	153400	734061880	9660	9660	9660	9660	0
357	20240708	153300	734061880	9660	9660	9660	9660	0
358	20240708	153200	734061880	9660	9660	9660	9660	0
359	20240708	153100	734061880	9660	9660	9660	9660	0
360	20240708	153000	734061880	9660	9660	9660	9660	1378
361	20240708	152900	720750400	9660	9660	9660	9660	0
362	20240708	152800	720750400	9660	9660	9660	9660	0
363	20240708	152700	720750400	9660	9660	9660	9660	0
364	20240708	152600	720750400	9660	9660	9660	9660	0
365	20240708	152500	720750400	9660	9660	9660	9660	0
366	20240708	152400	720750400	9660	9660	9660	9660	0
367	20240708	152300	720750400	9660	9660	9660	9660	0
368	20240708	152200	720750400	9660	9660	9660	9660	0
369	20240708	152100	720750400	9660	9660	9660	9660	0
370	20240708	152000	720750400	9660	9660	9660	9660	0
371	20240708	151900	720750400	9660	9680	9680	9650	744
372	20240708	151800	713557130	9690	9690	9690	9690	458
373	20240708	151700	709119110	9700	9690	9700	9690	16
374	20240708	151600	708963970	9690	9700	9700	9690	5
375	20240708	151500	708915510	9700	9680	9700	9680	247
376	20240708	151400	706520830	9680	9680	9680	9680	0
377	20240708	151300	706520830	9680	9680	9680	9680	50
378	20240708	151200	706036830	9680	9680	9680	9680	38
379	20240708	151100	705668990	9690	9680	9690	9680	582
380	20240708	151000	700034240	9680	9700	9700	9680	58
381	20240708	150900	699472660	9690	9690	9690	9690	98
382	20240708	150800	698523040	9690	9690	9700	9690	91
383	20240708	150700	697640740	9690	9690	9690	9690	24
384	20240708	150600	697408180	9710	9700	9710	9700	334
385	20240708	150500	694168370	9710	9710	9710	9710	1
386	20240708	150400	694158660	9700	9700	9710	9700	181
387	20240708	150300	692402950	9710	9710	9710	9710	0
388	20240708	150200	692402950	9710	9700	9710	9700	45
389	20240708	150100	691966300	9700	9690	9700	9690	2
390	20240708	150000	691946910	9680	9680	9680	9680	4
391	20240708	145900	691908190	9680	9660	9680	9660	46
392	20240708	145800	691463790	9690	9690	9690	9690	1
393	20240708	145700	691454100	9660	9660	9660	9660	7
394	20240708	145600	691386480	9660	9660	9660	9660	0
395	20240708	145500	691386480	9660	9660	9660	9660	0
396	20240708	145400	691386480	9660	9660	9660	9660	0
397	20240708	145300	691386480	9660	9660	9660	9660	0
398	20240708	145200	691386480	9660	9680	9700	9660	462
399	20240708	145100	686917400	9690	9690	9690	9690	146
400	20240708	145000	685502660	9690	9690	9690	9690	30
401	20240708	144900	685211960	9700	9700	9700	9700	236
402	20240708	144800	682922760	9690	9700	9700	9690	68
403	20240708	144700	682263830	9700	9690	9700	9690	688
404	20240708	144600	675593590	9700	9670	9700	9670	3331
405	20240708	144500	643290640	9660	9660	9660	9660	0
406	20240708	144400	643290640	9660	9660	9660	9660	0
407	20240708	144300	643290640	9660	9660	9660	9660	0
408	20240708	144200	643290640	9660	9660	9660	9660	4
409	20240708	144100	643252000	9660	9660	9660	9660	0
410	20240708	144000	643252000	9660	9660	9660	9660	30
411	20240708	143900	642962200	9660	9660	9660	9660	0
412	20240708	143800	642962200	9660	9670	9670	9660	123
413	20240708	143700	641773990	9660	9660	9660	9660	100
414	20240708	143600	640807990	9680	9680	9680	9680	0
415	20240708	143500	640807990	9680	9680	9680	9680	1
416	20240708	143400	640798310	9690	9690	9690	9690	0
417	20240708	143300	640798310	9690	9690	9690	9690	300
418	20240708	143200	637891310	9690	9690	9690	9690	2
419	20240708	143100	637871930	9700	9700	9700	9700	0
420	20240708	143000	637871930	9700	9700	9700	9700	0
421	20240708	142900	637871930	9700	9670	9700	9670	1081
422	20240708	142800	627397400	9660	9660	9660	9660	192
423	20240708	142700	625542680	9660	9660	9660	9660	0
424	20240708	142600	625542680	9660	9660	9660	9660	223
425	20240708	142500	623388500	9650	9650	9650	9650	0
426	20240708	142400	623388500	9650	9660	9660	9650	11
427	20240708	142300	623282250	9650	9650	9650	9650	0
428	20240708	142200	623282250	9650	9650	9650	9650	1
429	20240708	142100	623272600	9650	9650	9650	9650	22
430	20240708	142000	623060300	9660	9660	9660	9660	190
431	20240708	141900	621224900	9650	9650	9650	9650	22
432	20240708	141800	621012600	9650	9650	9650	9650	0
433	20240708	141700	621012600	9650	9650	9650	9650	203
434	20240708	141600	619053650	9630	9630	9630	9630	0
435	20240708	141500	619053650	9630	9630	9630	9630	0
436	20240708	141400	619053650	9630	9630	9630	9630	29
437	20240708	141300	618774380	9660	9660	9660	9660	0
438	20240708	141200	618774380	9660	9660	9660	9660	0
439	20240708	141100	618774380	9660	9660	9660	9660	0
440	20240708	141000	618774380	9660	9660	9660	9660	0
441	20240708	140900	618774380	9660	9660	9660	9660	0
442	20240708	140800	618774380	9660	9660	9660	9660	9
443	20240708	140700	618687440	9660	9650	9660	9650	263
444	20240708	140600	616146880	9660	9660	9660	9660	15
445	20240708	140500	616001980	9630	9630	9630	9630	0
446	20240708	140400	616001980	9630	9630	9630	9630	0
447	20240708	140300	616001980	9630	9630	9630	9630	0
448	20240708	140200	616001980	9630	9630	9630	9630	3
449	20240708	140100	615973090	9630	9630	9630	9630	0
450	20240708	140000	615973090	9630	9630	9630	9630	0
451	20240708	135900	615973090	9630	9630	9630	9630	0
452	20240708	135800	615973090	9630	9630	9630	9630	0
453	20240708	135700	615973090	9630	9630	9630	9630	0
454	20240708	135600	615973090	9630	9630	9630	9630	2
455	20240708	135500	615953830	9650	9650	9650	9650	29
456	20240708	135400	615673980	9650	9650	9650	9650	52
457	20240708	135300	615172180	9650	9650	9650	9650	0
458	20240708	135200	615172180	9650	9650	9650	9650	0
459	20240708	135100	615172180	9650	9650	9650	9650	0
460	20240708	135000	615172180	9650	9650	9650	9650	1
461	20240708	134900	615162530	9660	9660	9660	9660	0
462	20240708	134800	615162530	9660	9650	9660	9650	243
463	20240708	134700	612817540	9650	9650	9650	9650	0
464	20240708	134600	612817540	9650	9650	9650	9650	398
465	20240708	134500	608976840	9660	9660	9660	9660	51
466	20240708	134400	608484180	9670	9670	9670	9670	108
467	20240708	134300	607439820	9660	9660	9660	9660	13
468	20240708	134200	607314240	9660	9650	9660	9650	9
469	20240708	134100	607227310	9650	9650	9650	9650	0
470	20240708	134000	607227310	9650	9660	9660	9650	176
471	20240708	133900	605528900	9660	9670	9670	9660	384
472	20240708	133800	601818060	9660	9660	9660	9660	121
473	20240708	133700	600649200	9650	9650	9650	9650	110
474	20240708	133600	599587700	9650	9650	9650	9650	14
475	20240708	133500	599452600	9650	9650	9650	9650	138
476	20240708	133400	598120900	9640	9640	9640	9640	2
477	20240708	133300	598101620	9660	9660	9660	9660	0
478	20240708	133200	598101620	9660	9630	9660	9630	11
479	20240708	133100	597995390	9650	9640	9650	9640	199
480	20240708	133000	596075090	9640	9640	9640	9640	2
481	20240708	132900	596055810	9630	9630	9630	9630	60
482	20240708	132800	595478010	9630	9650	9650	9630	11
483	20240708	132700	595371880	9650	9650	9650	9650	481
484	20240708	132600	590730230	9660	9660	9660	9660	449
485	20240708	132500	586392890	9660	9660	9660	9660	13
486	20240708	132400	586267310	9660	9650	9660	9650	13
487	20240708	132300	586141810	9650	9650	9650	9650	0
488	20240708	132200	586141810	9650	9650	9650	9650	64
489	20240708	132100	585524210	9660	9640	9660	9640	646
490	20240708	132000	579286220	9640	9640	9640	9640	1
491	20240708	131900	579276580	9630	9630	9630	9630	0
492	20240708	131800	579276580	9630	9630	9630	9630	1
493	20240708	131700	579266950	9630	9630	9630	9630	11
494	20240708	131600	579161020	9630	9630	9630	9630	79
495	20240708	131500	578400250	9620	9620	9620	9620	24
496	20240708	131400	578169370	9620	9620	9620	9620	0
497	20240708	131300	578169370	9620	9620	9620	9620	21
498	20240708	131200	577967350	9630	9630	9630	9630	210
499	20240708	131100	575945050	9630	9630	9630	9630	10
500	20240708	131000	575848750	9620	9620	9620	9620	2
501	20240708	130900	575829510	9620	9610	9620	9610	25
502	20240708	130800	575589160	9610	9610	9610	9610	142
503	20240708	130700	574224540	9610	9610	9610	9610	0
504	20240708	130600	574224540	9610	9610	9610	9610	5
505	20240708	130500	574176490	9600	9600	9600	9600	1
506	20240708	130400	574166890	9590	9610	9610	9590	38
507	20240708	130300	573802450	9580	9580	9580	9580	18
508	20240708	130200	573630010	9620	9610	9620	9610	50
509	20240708	130100	573149210	9590	9590	9590	9590	1
510	20240708	130000	573139620	9590	9590	9590	9590	163
511	20240708	125900	571576450	9590	9590	9590	9590	0
512	20240708	125800	571576450	9590	9610	9610	9590	680
513	20240708	125700	565050910	9640	9640	9640	9640	179
514	20240708	125600	563325350	9640	9640	9640	9640	1
515	20240708	125500	563315710	9640	9640	9640	9640	0
516	20240708	125400	563315710	9640	9640	9640	9640	21
517	20240708	125300	563113270	9650	9630	9650	9630	204
518	20240708	125200	561146660	9640	9640	9640	9640	124
519	20240708	125100	559951300	9640	9640	9640	9640	0
520	20240708	125000	559951300	9640	9640	9640	9640	0
521	20240708	124900	559951300	9640	9640	9640	9640	0
522	20240708	124800	559951300	9640	9640	9640	9640	0
523	20240708	124700	559951300	9640	9620	9640	9620	684
524	20240708	124600	553359860	9650	9650	9650	9650	0
525	20240708	124500	553359860	9650	9590	9650	9590	5000
526	20240708	124400	505123900	9580	9580	9580	9580	17
527	20240708	124300	504961040	9590	9590	9590	9590	0
528	20240708	124200	504961040	9590	9590	9590	9590	10
529	20240708	124100	504865140	9610	9610	9620	9610	6
530	20240708	124000	504807440	9620	9620	9620	9620	0
531	20240708	123900	504807440	9620	9620	9620	9620	0
532	20240708	123800	504807440	9620	9620	9620	9620	0
533	20240708	123700	504807440	9620	9620	9620	9620	10
534	20240708	123600	504711240	9640	9640	9640	9640	0
535	20240708	123500	504711240	9640	9580	9640	9570	557
536	20240708	123400	499367490	9570	9570	9570	9570	0
537	20240708	123300	499367490	9570	9570	9570	9570	349
538	20240708	123200	496027560	9580	9580	9580	9580	4
539	20240708	123100	495989240	9580	9580	9580	9580	0
540	20240708	123000	495989240	9580	9580	9580	9580	170
541	20240708	122900	494360640	9570	9570	9570	9570	0
542	20240708	122800	494360640	9570	9570	9570	9570	171
543	20240708	122700	492724170	9570	9570	9570	9570	0
544	20240708	122600	492724170	9570	9560	9570	9560	15
545	20240708	122500	492580630	9570	9580	9580	9570	835
546	20240708	122400	484589670	9620	9620	9620	9620	0
547	20240708	122300	484589670	9620	9590	9620	9590	1205
548	20240708	122200	472998950	9620	9560	9620	9560	500
549	20240708	122100	468201200	9570	9570	9570	9570	0
550	20240708	122000	468201200	9570	9570	9570	9570	0
551	20240708	121900	468201200	9570	9570	9570	9570	0
552	20240708	121800	468201200	9570	9570	9570	9570	0
553	20240708	121700	468201200	9570	9570	9570	9570	0
554	20240708	121600	468201200	9570	9550	9570	9550	1800
555	20240708	121500	450992310	9550	9550	9550	9550	20
556	20240708	121400	450801310	9550	9550	9550	9550	6
557	20240708	121300	450744010	9560	9550	9560	9550	269
558	20240708	121200	448172940	9560	9570	9570	9560	61
559	20240708	121100	447589770	9560	9560	9560	9560	21
560	20240708	121000	447389010	9550	9550	9550	9550	88
561	20240708	120900	446548610	9540	9550	9550	9540	252
562	20240708	120800	444143130	9550	9550	9550	9550	579
563	20240708	120700	438613680	9550	9550	9550	9550	34
564	20240708	120600	438288980	9570	9570	9570	9570	0
565	20240708	120500	438288980	9570	9570	9570	9570	0
566	20240708	120400	438288980	9570	9570	9570	9570	0
567	20240708	120300	438288980	9570	9550	9570	9550	46
568	20240708	120200	437849660	9550	9570	9570	9550	326
569	20240708	120100	434733250	9570	9580	9580	9570	327
570	20240708	120000	431602860	9570	9570	9570	9570	1
571	20240708	115900	431593290	9570	9570	9570	9570	0
572	20240708	115800	431593290	9570	9570	9570	9570	1
573	20240708	115700	431583720	9570	9560	9570	9560	26
574	20240708	115600	431334920	9560	9560	9560	9560	1
575	20240708	115500	431325360	9560	9570	9570	9560	14
576	20240708	115400	431191500	9570	9570	9570	9570	99
577	20240708	115300	430244070	9560	9560	9560	9560	1
578	20240708	115200	430234510	9560	9560	9560	9560	0
579	20240708	115100	430234510	9560	9560	9560	9560	3
580	20240708	115000	430205830	9560	9560	9560	9560	1
581	20240708	114900	430196270	9560	9560	9560	9560	0
582	20240708	114800	430196270	9560	9560	9560	9560	1
583	20240708	114700	430186710	9570	9570	9570	9570	4
584	20240708	114600	430148430	9570	9570	9570	9570	0
585	20240708	114500	430148430	9570	9570	9570	9570	9
586	20240708	114400	430062300	9560	9560	9560	9560	0
587	20240708	114300	430062300	9560	9560	9560	9560	1
588	20240708	114200	430052740	9560	9560	9560	9560	6
589	20240708	114100	429995380	9560	9580	9580	9560	3
590	20240708	114000	429966680	9560	9560	9560	9560	2
591	20240708	113900	429947560	9590	9570	9590	9570	10
592	20240708	113800	429851720	9560	9560	9560	9550	137
593	20240708	113700	428542070	9570	9580	9580	9570	444
594	20240708	113600	424292640	9580	9580	9580	9580	20
595	20240708	113500	424101040	9580	9580	9580	9580	58
596	20240708	113400	423545400	9580	9580	9580	9580	1
597	20240708	113300	423535820	9610	9580	9610	9580	21
598	20240708	113200	423334430	9580	9580	9580	9580	1
599	20240708	113100	423324850	9590	9580	9590	9580	3
600	20240708	113000	423296100	9580	9580	9580	9580	1
601	20240708	112900	423286520	9580	9580	9580	9580	4
602	20240708	112800	423248200	9580	9580	9580	9580	10
603	20240708	112700	423152400	9580	9580	9580	9580	5
604	20240708	112600	423104500	9580	9580	9580	9580	9
605	20240708	112500	423018280	9580	9580	9580	9580	1
606	20240708	112400	423008700	9580	9580	9580	9580	90
607	20240708	112300	422146500	9580	9580	9580	9580	0
608	20240708	112200	422146500	9580	9580	9580	9580	9
609	20240708	112100	422060280	9600	9570	9600	9570	101
610	20240708	112000	421090710	9570	9570	9570	9570	0
611	20240708	111900	421090710	9570	9570	9570	9570	1
612	20240708	111800	421081140	9570	9570	9570	9570	50
613	20240708	111700	420602640	9590	9590	9590	9590	1
614	20240708	111600	420593050	9620	9570	9620	9570	74
615	20240708	111500	419882630	9570	9570	9570	9570	0
616	20240708	111400	419882630	9570	9570	9570	9570	1
617	20240708	111300	419873060	9570	9570	9570	9570	0
618	20240708	111200	419873060	9570	9570	9570	9570	2
619	20240708	111100	419853920	9570	9570	9570	9570	1
620	20240708	111000	419844350	9570	9570	9570	9570	6
621	20240708	110900	419786930	9570	9570	9580	9570	54
622	20240708	110800	419270050	9570	9570	9570	9570	1
623	20240708	110700	419260480	9570	9580	9580	9570	16
624	20240708	110600	419107300	9580	9580	9580	9580	6
625	20240708	110500	419049820	9580	9580	9580	9580	0
626	20240708	110400	419049820	9580	9580	9580	9580	1
627	20240708	110300	419040240	9580	9580	9580	9580	1
628	20240708	110200	419030660	9600	9610	9610	9600	436
629	20240708	110100	414841700	9620	9640	9640	9620	107
630	20240708	110000	413812240	9640	9650	9650	9640	7
631	20240708	105900	413744720	9640	9640	9640	9640	39
632	20240708	105800	413368760	9650	9620	9650	9620	11
633	20240708	105700	413262640	9650	9650	9650	9650	10
634	20240708	105600	413166140	9620	9610	9620	9610	116
635	20240708	105500	412050280	9610	9610	9610	9610	46
636	20240708	105400	411608220	9620	9620	9620	9620	20
637	20240708	105300	411415820	9620	9620	9620	9620	2
638	20240708	105200	411396580	9610	9610	9610	9610	0
639	20240708	105100	411396580	9610	9610	9610	9610	2
640	20240708	105000	411377360	9610	9610	9610	9610	1
641	20240708	104900	411367750	9610	9610	9610	9610	209
642	20240708	104800	409359260	9600	9600	9600	9600	1
643	20240708	104700	409349660	9580	9580	9580	9580	0
644	20240708	104600	409349660	9580	9610	9610	9580	1265
645	20240708	104500	397198450	9610	9610	9610	9610	97
646	20240708	104400	396266280	9620	9620	9620	9620	25
647	20240708	104300	396025780	9620	9610	9620	9590	476
648	20240708	104200	391456150	9590	9590	9590	9590	1
649	20240708	104100	391446560	9620	9600	9620	9600	210
650	20240708	104000	389430540	9600	9580	9600	9580	419
651	20240708	103900	385408160	9650	9560	9650	9560	127
652	20240708	103800	384189350	9580	9570	9580	9560	75
653	20240708	103700	383472170	9570	9570	9570	9570	1
654	20240708	103600	383462600	9590	9580	9590	9570	11
655	20240708	103500	383357290	9570	9570	9570	9570	1
656	20240708	103400	383347720	9600	9580	9600	9580	52
657	20240708	103300	382849530	9580	9590	9600	9580	3
658	20240708	103200	382820760	9590	9570	9590	9570	115
659	20240708	103100	381720180	9590	9590	9590	9590	0
660	20240708	103000	381720180	9590	9570	9590	9570	2
661	20240708	102900	381701020	9600	9560	9600	9560	12
662	20240708	102800	381586140	9580	9580	9580	9580	0
663	20240708	102700	381586140	9580	9580	9580	9570	113
664	20240708	102600	380504620	9580	9580	9580	9580	1
665	20240708	102500	380495040	9580	9580	9580	9570	314
666	20240708	102400	377487200	9570	9570	9570	9570	1
667	20240708	102300	377477630	9590	9590	9590	9590	159
668	20240708	102200	375952820	9590	9570	9600	9570	163
669	20240708	102100	374392660	9560	9550	9560	9550	29
670	20240708	102000	374115430	9550	9540	9550	9530	64
671	20240708	101900	373504460	9550	9530	9550	9530	2
672	20240708	101800	373485380	9560	9570	9570	9560	8
673	20240708	101700	373408840	9570	9560	9570	9530	410
674	20240708	101600	369494540	9570	9560	9570	9560	33
675	20240708	101500	369179000	9560	9570	9570	9560	215
676	20240708	101400	367121880	9570	9600	9600	9570	36
677	20240708	101300	366777100	9600	9580	9600	9570	123
678	20240708	101200	365598860	9580	9590	9590	9580	2
679	20240708	101100	365579690	9570	9580	9580	9560	248
680	20240708	101000	363205390	9580	9580	9590	9550	856
681	20240708	100900	355026510	9570	9570	9590	9570	481
682	20240708	100800	350423310	9580	9580	9580	9570	1055
683	20240708	100700	340324660	9590	9590	9590	9590	0
684	20240708	100600	340324660	9590	9580	9600	9580	5
685	20240708	100500	340276710	9600	9600	9600	9570	564
686	20240708	100400	334872990	9600	9580	9600	9580	98
687	20240708	100300	333933900	9580	9580	9580	9570	246
688	20240708	100200	331579550	9580	9580	9580	9580	5
689	20240708	100100	331531650	9580	9580	9580	9560	362
690	20240708	100000	328065800	9600	9580	9600	9560	41
691	20240708	095900	327672780	9580	9590	9610	9580	371
692	20240708	095800	324117130	9590	9590	9610	9590	6
693	20240708	095700	324059570	9620	9600	9620	9600	151
694	20240708	095600	322609940	9600	9630	9630	9600	11
695	20240708	095500	322504090	9630	9590	9630	9590	67
696	20240708	095400	321861510	9600	9600	9600	9600	295
697	20240708	095300	319029510	9640	9630	9640	9630	323
698	20240708	095200	315918880	9630	9630	9630	9600	1717
699	20240708	095100	299387280	9620	9620	9630	9620	337
700	20240708	095000	296145280	9640	9630	9640	9630	376
701	20240708	094900	292523820	9640	9650	9670	9640	825
702	20240708	094800	284567780	9640	9650	9650	9640	29
703	20240708	094700	284288050	9660	9680	9680	9660	163
704	20240708	094600	282713430	9680	9690	9690	9680	47
705	20240708	094500	282258310	9700	9710	9710	9700	80
706	20240708	094400	281481650	9720	9710	9720	9700	571
707	20240708	094300	275939170	9710	9730	9730	9690	617
708	20240708	094200	269955090	9730	9660	9730	9660	902
709	20240708	094100	261219510	9690	9700	9700	9670	459
710	20240708	094000	256775300	9690	9700	9700	9690	42
711	20240708	093900	256368310	9730	9730	9730	9720	24
712	20240708	093800	256134800	9750	9750	9750	9700	1250
713	20240708	093700	243986040	9730	9730	9730	9710	634
714	20240708	093600	237825870	9720	9730	9730	9710	421
715	20240708	093500	233737740	9740	9750	9780	9740	1006
716	20240708	093400	223911920	9740	9740	9740	9720	561
717	20240708	093300	218448380	9720	9720	9730	9710	623
718	20240708	093200	212392120	9720	9780	9780	9720	236
719	20240708	093100	210093450	9790	9820	9820	9790	242
720	20240708	093000	207722180	9810	9860	9860	9800	790
721	20240708	092900	199942570	9860	9780	9860	9720	4544
722	20240708	092800	155479140	9750	9720	9780	9720	1328
723	20240708	092700	142538240	9680	9680	9720	9670	3495
724	20240708	092600	108659120	9680	9670	9690	9670	629
725	20240708	092500	102575390	9650	9650	9680	9650	1276
726	20240708	092400	90247250	9640	9650	9650	9640	1112
727	20240708	092300	79517470	9650	9650	9650	9650	58
728	20240708	092200	78957770	9650	9640	9650	9640	158
729	20240708	092100	77433080	9650	9660	9660	9640	212
730	20240708	092000	75388700	9660	9650	9660	9650	204
731	20240708	091900	73418070	9660	9660	9660	9630	32
732	20240708	091800	73109230	9650	9640	9650	9640	133
733	20240708	091700	71826490	9640	9630	9640	9610	264
734	20240708	091600	69286320	9660	9650	9660	9640	840
735	20240708	091500	61176520	9630	9630	9640	9630	427
736	20240708	091400	57062400	9630	9630	9630	9630	710
737	20240708	091300	50225100	9630	9590	9630	9580	2621
738	20240708	091200	25069890	9590	9590	9590	9580	217
739	20240708	091100	22988880	9590	9550	9590	9550	848
740	20240708	091000	14864480	9560	9540	9560	9540	123
741	20240708	090900	13689670	9540	9510	9540	9510	895
742	20240708	090800	5165950	9520	9530	9530	9520	137
743	20240708	090700	3861140	9530	9530	9530	9530	4
744	20240708	090600	3823020	9530	9530	9530	9530	10
745	20240708	090500	3727720	9530	9520	9530	9520	6
746	20240708	090400	3670560	9530	9530	9530	9530	0
747	20240708	090300	3670560	9530	9530	9530	9530	2
748	20240708	090200	3651500	9530	9530	9530	9530	0
749	20240708	090100	3651500	9530	9490	9530	9480	160
750	20240708	090000	2133640	9540	9550	9550	9500	224