KissMeData/357120/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	213200	347819210	4655	4655	4655	4655	2336
3	20240703	213100	347819210	4655	4655	4655	4655	0
4	20240703	213000	347819210	4655	4655	4655	4655	0
5	20240703	212900	347819210	4655	4655	4655	4655	0
6	20240703	212800	347819210	4655	4655	4655	4655	0
7	20240703	212700	347819210	4655	4655	4655	4655	0
8	20240703	212600	347819210	4655	4655	4655	4655	0
9	20240703	212500	347819210	4655	4655	4655	4655	0
10	20240703	212400	347819210	4655	4655	4655	4655	0
11	20240703	212300	347819210	4655	4655	4655	4655	0
12	20240703	212200	347819210	4655	4655	4655	4655	0
13	20240703	212100	347819210	4655	4655	4655	4655	0
14	20240703	212000	347819210	4655	4655	4655	4655	0
15	20240703	211900	347819210	4655	4655	4655	4655	0
16	20240703	211800	347819210	4655	4655	4655	4655	0
17	20240703	211700	347819210	4655	4655	4655	4655	0
18	20240703	211600	347819210	4655	4655	4655	4655	0
19	20240703	211500	347819210	4655	4655	4655	4655	0
20	20240703	211400	347819210	4655	4655	4655	4655	0
21	20240703	211300	347819210	4655	4655	4655	4655	0
22	20240703	211200	347819210	4655	4655	4655	4655	0
23	20240703	211100	347819210	4655	4655	4655	4655	0
24	20240703	211000	347819210	4655	4655	4655	4655	0
25	20240703	210900	347819210	4655	4655	4655	4655	0
26	20240703	210800	347819210	4655	4655	4655	4655	0
27	20240703	210700	347819210	4655	4655	4655	4655	0
28	20240703	210600	347819210	4655	4655	4655	4655	0
29	20240703	210500	347819210	4655	4655	4655	4655	0
30	20240703	210400	347819210	4655	4655	4655	4655	0
31	20240703	210300	347819210	4655	4655	4655	4655	0
32	20240703	210200	347819210	4655	4655	4655	4655	2336
33	20240703	210100	347819210	4655	4655	4655	4655	0
34	20240703	210000	347819210	4655	4655	4655	4655	0
35	20240703	205900	347819210	4655	4655	4655	4655	0
36	20240703	205800	347819210	4655	4655	4655	4655	0
37	20240703	205700	347819210	4655	4655	4655	4655	0
38	20240703	205600	347819210	4655	4655	4655	4655	0
39	20240703	205500	347819210	4655	4655	4655	4655	0
40	20240703	205400	347819210	4655	4655	4655	4655	0
41	20240703	205300	347819210	4655	4655	4655	4655	0
42	20240703	205200	347819210	4655	4655	4655	4655	0
43	20240703	205100	347819210	4655	4655	4655	4655	0
44	20240703	205000	347819210	4655	4655	4655	4655	0
45	20240703	204900	347819210	4655	4655	4655	4655	0
46	20240703	204800	347819210	4655	4655	4655	4655	0
47	20240703	204700	347819210	4655	4655	4655	4655	0
48	20240703	204600	347819210	4655	4655	4655	4655	0
49	20240703	204500	347819210	4655	4655	4655	4655	0
50	20240703	204400	347819210	4655	4655	4655	4655	0
51	20240703	204300	347819210	4655	4655	4655	4655	0
52	20240703	204200	347819210	4655	4655	4655	4655	0
53	20240703	204100	347819210	4655	4655	4655	4655	0
54	20240703	204000	347819210	4655	4655	4655	4655	0
55	20240703	203900	347819210	4655	4655	4655	4655	0
56	20240703	203800	347819210	4655	4655	4655	4655	0
57	20240703	203700	347819210	4655	4655	4655	4655	0
58	20240703	203600	347819210	4655	4655	4655	4655	0
59	20240703	203500	347819210	4655	4655	4655	4655	0
60	20240703	203400	347819210	4655	4655	4655	4655	0
61	20240703	203300	347819210	4655	4655	4655	4655	0
62	20240703	203200	347819210	4655	4655	4655	4655	2336
63	20240703	203100	347819210	4655	4655	4655	4655	0
64	20240703	203000	347819210	4655	4655	4655	4655	0
65	20240703	202900	347819210	4655	4655	4655	4655	0
66	20240703	202800	347819210	4655	4655	4655	4655	0
67	20240703	202700	347819210	4655	4655	4655	4655	0
68	20240703	202600	347819210	4655	4655	4655	4655	0
69	20240703	202500	347819210	4655	4655	4655	4655	0
70	20240703	202400	347819210	4655	4655	4655	4655	0
71	20240703	202300	347819210	4655	4655	4655	4655	0
72	20240703	202200	347819210	4655	4655	4655	4655	0
73	20240703	202100	347819210	4655	4655	4655	4655	0
74	20240703	202000	347819210	4655	4655	4655	4655	0
75	20240703	201900	347819210	4655	4655	4655	4655	0
76	20240703	201800	347819210	4655	4655	4655	4655	0
77	20240703	201700	347819210	4655	4655	4655	4655	0
78	20240703	201600	347819210	4655	4655	4655	4655	0
79	20240703	201500	347819210	4655	4655	4655	4655	0
80	20240703	201400	347819210	4655	4655	4655	4655	0
81	20240703	201300	347819210	4655	4655	4655	4655	0
82	20240703	201200	347819210	4655	4655	4655	4655	0
83	20240703	201100	347819210	4655	4655	4655	4655	0
84	20240703	201000	347819210	4655	4655	4655	4655	0
85	20240703	200900	347819210	4655	4655	4655	4655	0
86	20240703	200800	347819210	4655	4655	4655	4655	0
87	20240703	200700	347819210	4655	4655	4655	4655	0
88	20240703	200600	347819210	4655	4655	4655	4655	0
89	20240703	200500	347819210	4655	4655	4655	4655	0
90	20240703	200400	347819210	4655	4655	4655	4655	0
91	20240703	200300	347819210	4655	4655	4655	4655	0
92	20240703	200200	347819210	4655	4655	4655	4655	2336
93	20240703	200100	347819210	4655	4655	4655	4655	0
94	20240703	200000	347819210	4655	4655	4655	4655	0
95	20240703	195900	347819210	4655	4655	4655	4655	0
96	20240703	195800	347819210	4655	4655	4655	4655	0
97	20240703	195700	347819210	4655	4655	4655	4655	0
98	20240703	195600	347819210	4655	4655	4655	4655	0
99	20240703	195500	347819210	4655	4655	4655	4655	0
100	20240703	195400	347819210	4655	4655	4655	4655	0
101	20240703	195300	347819210	4655	4655	4655	4655	0
102	20240703	195200	347819210	4655	4655	4655	4655	0
103	20240703	195100	347819210	4655	4655	4655	4655	0
104	20240703	195000	347819210	4655	4655	4655	4655	0
105	20240703	194900	347819210	4655	4655	4655	4655	0
106	20240703	194800	347819210	4655	4655	4655	4655	0
107	20240703	194700	347819210	4655	4655	4655	4655	0
108	20240703	194600	347819210	4655	4655	4655	4655	0
109	20240703	194500	347819210	4655	4655	4655	4655	0
110	20240703	194400	347819210	4655	4655	4655	4655	0
111	20240703	194300	347819210	4655	4655	4655	4655	0
112	20240703	194200	347819210	4655	4655	4655	4655	0
113	20240703	194100	347819210	4655	4655	4655	4655	0
114	20240703	194000	347819210	4655	4655	4655	4655	0
115	20240703	193900	347819210	4655	4655	4655	4655	0
116	20240703	193800	347819210	4655	4655	4655	4655	0
117	20240703	193700	347819210	4655	4655	4655	4655	0
118	20240703	193600	347819210	4655	4655	4655	4655	0
119	20240703	193500	347819210	4655	4655	4655	4655	0
120	20240703	193400	347819210	4655	4655	4655	4655	0
121	20240703	193300	347819210	4655	4655	4655	4655	0
122	20240703	193200	347819210	4655	4655	4655	4655	2336
123	20240703	193100	347819210	4655	4655	4655	4655	0
124	20240703	193000	347819210	4655	4655	4655	4655	0
125	20240703	192900	347819210	4655	4655	4655	4655	0
126	20240703	192800	347819210	4655	4655	4655	4655	0
127	20240703	192700	347819210	4655	4655	4655	4655	0
128	20240703	192600	347819210	4655	4655	4655	4655	0
129	20240703	192500	347819210	4655	4655	4655	4655	0
130	20240703	192400	347819210	4655	4655	4655	4655	0
131	20240703	192300	347819210	4655	4655	4655	4655	0
132	20240703	192200	347819210	4655	4655	4655	4655	0
133	20240703	192100	347819210	4655	4655	4655	4655	0
134	20240703	192000	347819210	4655	4655	4655	4655	0
135	20240703	191900	347819210	4655	4655	4655	4655	0
136	20240703	191800	347819210	4655	4655	4655	4655	0
137	20240703	191700	347819210	4655	4655	4655	4655	0
138	20240703	191600	347819210	4655	4655	4655	4655	0
139	20240703	191500	347819210	4655	4655	4655	4655	0
140	20240703	191400	347819210	4655	4655	4655	4655	0
141	20240703	191300	347819210	4655	4655	4655	4655	0
142	20240703	191200	347819210	4655	4655	4655	4655	0
143	20240703	191100	347819210	4655	4655	4655	4655	0
144	20240703	191000	347819210	4655	4655	4655	4655	0
145	20240703	190900	347819210	4655	4655	4655	4655	0
146	20240703	190800	347819210	4655	4655	4655	4655	0
147	20240703	190700	347819210	4655	4655	4655	4655	0
148	20240703	190600	347819210	4655	4655	4655	4655	0
149	20240703	190500	347819210	4655	4655	4655	4655	0
150	20240703	190400	347819210	4655	4655	4655	4655	0
151	20240703	190300	347819210	4655	4655	4655	4655	0
152	20240703	190200	347819210	4655	4655	4655	4655	2336
153	20240703	190100	347819210	4655	4655	4655	4655	0
154	20240703	190000	347819210	4655	4655	4655	4655	0
155	20240703	185900	347819210	4655	4655	4655	4655	0
156	20240703	185800	347819210	4655	4655	4655	4655	0
157	20240703	185700	347819210	4655	4655	4655	4655	0
158	20240703	185600	347819210	4655	4655	4655	4655	0
159	20240703	185500	347819210	4655	4655	4655	4655	0
160	20240703	185400	347819210	4655	4655	4655	4655	0
161	20240703	185300	347819210	4655	4655	4655	4655	0
162	20240703	185200	347819210	4655	4655	4655	4655	0
163	20240703	185100	347819210	4655	4655	4655	4655	0
164	20240703	185000	347819210	4655	4655	4655	4655	0
165	20240703	184900	347819210	4655	4655	4655	4655	0
166	20240703	184800	347819210	4655	4655	4655	4655	0
167	20240703	184700	347819210	4655	4655	4655	4655	0
168	20240703	184600	347819210	4655	4655	4655	4655	0
169	20240703	184500	347819210	4655	4655	4655	4655	0
170	20240703	184400	347819210	4655	4655	4655	4655	0
171	20240703	184300	347819210	4655	4655	4655	4655	0
172	20240703	184200	347819210	4655	4655	4655	4655	0
173	20240703	184100	347819210	4655	4655	4655	4655	0
174	20240703	184000	347819210	4655	4655	4655	4655	0
175	20240703	183900	347819210	4655	4655	4655	4655	0
176	20240703	183800	347819210	4655	4655	4655	4655	0
177	20240703	183700	347819210	4655	4655	4655	4655	0
178	20240703	183600	347819210	4655	4655	4655	4655	0
179	20240703	183500	347819210	4655	4655	4655	4655	0
180	20240703	183400	347819210	4655	4655	4655	4655	0
181	20240703	183300	347819210	4655	4655	4655	4655	0
182	20240703	183200	347819210	4655	4655	4655	4655	2336
183	20240703	183100	347819210	4655	4655	4655	4655	0
184	20240703	183000	347819210	4655	4655	4655	4655	0
185	20240703	182900	347819210	4655	4655	4655	4655	0
186	20240703	182800	347819210	4655	4655	4655	4655	0
187	20240703	182700	347819210	4655	4655	4655	4655	0
188	20240703	182600	347819210	4655	4655	4655	4655	0
189	20240703	182500	347819210	4655	4655	4655	4655	0
190	20240703	182400	347819210	4655	4655	4655	4655	0
191	20240703	182300	347819210	4655	4655	4655	4655	0
192	20240703	182200	347819210	4655	4655	4655	4655	0
193	20240703	182100	347819210	4655	4655	4655	4655	0
194	20240703	182000	347819210	4655	4655	4655	4655	0
195	20240703	181900	347819210	4655	4655	4655	4655	0
196	20240703	181800	347819210	4655	4655	4655	4655	0
197	20240703	181700	347819210	4655	4655	4655	4655	0
198	20240703	181600	347819210	4655	4655	4655	4655	0
199	20240703	181500	347819210	4655	4655	4655	4655	0
200	20240703	181400	347819210	4655	4655	4655	4655	0
201	20240703	181300	347819210	4655	4655	4655	4655	0
202	20240703	181200	347819210	4655	4655	4655	4655	0
203	20240703	181100	347819210	4655	4655	4655	4655	0
204	20240703	181000	347819210	4655	4655	4655	4655	0
205	20240703	180900	347819210	4655	4655	4655	4655	0
206	20240703	180800	347819210	4655	4655	4655	4655	0
207	20240703	180700	347819210	4655	4655	4655	4655	0
208	20240703	180600	347819210	4655	4655	4655	4655	0
209	20240703	180500	347819210	4655	4655	4655	4655	0
210	20240703	180400	347819210	4655	4655	4655	4655	0
211	20240703	180300	347819210	4655	4655	4655	4655	0
212	20240703	180200	347819210	4655	4655	4655	4655	2336
213	20240703	180100	347819210	4655	4655	4655	4655	0
214	20240703	180000	347819210	4655	4655	4655	4655	0
215	20240703	175900	347819210	4655	4655	4655	4655	0
216	20240703	175800	347819210	4655	4655	4655	4655	0
217	20240703	175700	347819210	4655	4655	4655	4655	0
218	20240703	175600	347819210	4655	4655	4655	4655	0
219	20240703	175500	347819210	4655	4655	4655	4655	0
220	20240703	175400	347819210	4655	4655	4655	4655	0
221	20240703	175300	347819210	4655	4655	4655	4655	0
222	20240703	175200	347819210	4655	4655	4655	4655	0
223	20240703	175100	347819210	4655	4655	4655	4655	0
224	20240703	175000	347819210	4655	4655	4655	4655	0
225	20240703	174900	347819210	4655	4655	4655	4655	0
226	20240703	174800	347819210	4655	4655	4655	4655	0
227	20240703	174700	347819210	4655	4655	4655	4655	0
228	20240703	174600	347819210	4655	4655	4655	4655	0
229	20240703	174500	347819210	4655	4655	4655	4655	0
230	20240703	174400	347819210	4655	4655	4655	4655	0
231	20240703	174300	347819210	4655	4655	4655	4655	0
232	20240703	174200	347819210	4655	4655	4655	4655	0
233	20240703	174100	347819210	4655	4655	4655	4655	0
234	20240703	174000	347819210	4655	4655	4655	4655	0
235	20240703	173900	347819210	4655	4655	4655	4655	0
236	20240703	173800	347819210	4655	4655	4655	4655	0
237	20240703	173700	347819210	4655	4655	4655	4655	0
238	20240703	173600	347819210	4655	4655	4655	4655	0
239	20240703	173500	347819210	4655	4655	4655	4655	0
240	20240703	173400	347819210	4655	4655	4655	4655	0
241	20240703	173300	347819210	4655	4655	4655	4655	0
242	20240703	173200	347819210	4655	4655	4655	4655	2336
243	20240703	173100	347819210	4655	4655	4655	4655	0
244	20240703	173000	347819210	4655	4655	4655	4655	0
245	20240703	172900	347819210	4655	4655	4655	4655	0
246	20240703	172800	347819210	4655	4655	4655	4655	0
247	20240703	172700	347819210	4655	4655	4655	4655	0
248	20240703	172600	347819210	4655	4655	4655	4655	0
249	20240703	172500	347819210	4655	4655	4655	4655	0
250	20240703	172400	347819210	4655	4655	4655	4655	0
251	20240703	172300	347819210	4655	4655	4655	4655	0
252	20240703	172200	347819210	4655	4655	4655	4655	0
253	20240703	172100	347819210	4655	4655	4655	4655	0
254	20240703	172000	347819210	4655	4655	4655	4655	0
255	20240703	171900	347819210	4655	4655	4655	4655	0
256	20240703	171800	347819210	4655	4655	4655	4655	0
257	20240703	171700	347819210	4655	4655	4655	4655	0
258	20240703	171600	347819210	4655	4655	4655	4655	0
259	20240703	171500	347819210	4655	4655	4655	4655	0
260	20240703	171400	347819210	4655	4655	4655	4655	0
261	20240703	171300	347819210	4655	4655	4655	4655	0
262	20240703	171200	347819210	4655	4655	4655	4655	0
263	20240703	171100	347819210	4655	4655	4655	4655	0
264	20240703	171000	347819210	4655	4655	4655	4655	0
265	20240703	170900	347819210	4655	4655	4655	4655	0
266	20240703	170800	347819210	4655	4655	4655	4655	0
267	20240703	170700	347819210	4655	4655	4655	4655	0
268	20240703	170600	347819210	4655	4655	4655	4655	0
269	20240703	170500	347819210	4655	4655	4655	4655	0
270	20240703	170400	347819210	4655	4655	4655	4655	0
271	20240703	170300	347819210	4655	4655	4655	4655	0
272	20240703	170200	347819210	4655	4655	4655	4655	2336
273	20240703	170100	347819210	4655	4655	4655	4655	0
274	20240703	170000	347819210	4655	4655	4655	4655	0
275	20240703	165900	347819210	4655	4655	4655	4655	0
276	20240703	165800	347819210	4655	4655	4655	4655	0
277	20240703	165700	347819210	4655	4655	4655	4655	0
278	20240703	165600	347819210	4655	4655	4655	4655	0
279	20240703	165500	347819210	4655	4655	4655	4655	0
280	20240703	165400	347819210	4655	4655	4655	4655	0
281	20240703	165300	347819210	4655	4655	4655	4655	0
282	20240703	165200	347819210	4655	4655	4655	4655	0
283	20240703	165100	347819210	4655	4655	4655	4655	0
284	20240703	165000	347819210	4655	4655	4655	4655	0
285	20240703	164900	347819210	4655	4655	4655	4655	0
286	20240703	164800	347819210	4655	4655	4655	4655	0
287	20240703	164700	347819210	4655	4655	4655	4655	0
288	20240703	164600	347819210	4655	4655	4655	4655	0
289	20240703	164500	347819210	4655	4655	4655	4655	0
290	20240703	164400	347819210	4655	4655	4655	4655	0
291	20240703	164300	347819210	4655	4655	4655	4655	0
292	20240703	164200	347819210	4655	4655	4655	4655	0
293	20240703	164100	347819210	4655	4655	4655	4655	0
294	20240703	164000	347819210	4655	4655	4655	4655	0
295	20240703	163900	347819210	4655	4655	4655	4655	0
296	20240703	163800	347819210	4655	4655	4655	4655	0
297	20240703	163700	347819210	4655	4655	4655	4655	0
298	20240703	163600	347819210	4655	4655	4655	4655	0
299	20240703	163500	347819210	4655	4655	4655	4655	0
300	20240703	163400	347819210	4655	4655	4655	4655	0
301	20240703	163300	347819210	4655	4655	4655	4655	0
302	20240703	163200	347819210	4655	4655	4655	4655	2336
303	20240703	163100	347819210	4655	4655	4655	4655	0
304	20240703	163000	347819210	4655	4655	4655	4655	0
305	20240703	162900	347819210	4655	4655	4655	4655	0
306	20240703	162800	347819210	4655	4655	4655	4655	0
307	20240703	162700	347819210	4655	4655	4655	4655	0
308	20240703	162600	347819210	4655	4655	4655	4655	0
309	20240703	162500	347819210	4655	4655	4655	4655	0
310	20240703	162400	347819210	4655	4655	4655	4655	0
311	20240703	162300	347819210	4655	4655	4655	4655	0
312	20240703	162200	347819210	4655	4655	4655	4655	0
313	20240703	162100	347819210	4655	4655	4655	4655	0
314	20240703	162000	347819210	4655	4655	4655	4655	0
315	20240703	161900	347819210	4655	4655	4655	4655	0
316	20240703	161800	347819210	4655	4655	4655	4655	0
317	20240703	161700	347819210	4655	4655	4655	4655	0
318	20240703	161600	347819210	4655	4655	4655	4655	0
319	20240703	161500	347819210	4655	4655	4655	4655	0
320	20240703	161400	347819210	4655	4655	4655	4655	0
321	20240703	161300	347819210	4655	4655	4655	4655	0
322	20240703	161200	347819210	4655	4655	4655	4655	0
323	20240703	161100	347819210	4655	4655	4655	4655	0
324	20240703	161000	347819210	4655	4655	4655	4655	0
325	20240703	160900	347819210	4655	4655	4655	4655	0
326	20240703	160800	347819210	4655	4655	4655	4655	0
327	20240703	160700	347819210	4655	4655	4655	4655	0
328	20240703	160600	347819210	4655	4655	4655	4655	0
329	20240703	160500	347819210	4655	4655	4655	4655	0
330	20240703	160400	347819210	4655	4655	4655	4655	0
331	20240703	160300	347819210	4655	4655	4655	4655	0
332	20240703	160200	347819210	4655	4655	4655	4655	2336
333	20240703	160100	347819210	4655	4655	4655	4655	0
334	20240703	160000	347819210	4655	4655	4655	4655	0
335	20240703	155900	347819210	4655	4655	4655	4655	0
336	20240703	155800	347819210	4655	4655	4655	4655	0
337	20240703	155700	347819210	4655	4655	4655	4655	0
338	20240703	155600	347819210	4655	4655	4655	4655	0
339	20240703	155500	347819210	4655	4655	4655	4655	0
340	20240703	155400	347819210	4655	4655	4655	4655	0
341	20240703	155300	347819210	4655	4655	4655	4655	0
342	20240703	155200	347819210	4655	4655	4655	4655	0
343	20240703	155100	347819210	4655	4655	4655	4655	0
344	20240703	155000	347819210	4655	4655	4655	4655	0
345	20240703	154900	347819210	4655	4655	4655	4655	0
346	20240703	154800	347819210	4655	4655	4655	4655	0
347	20240703	154700	347819210	4655	4655	4655	4655	0
348	20240703	154600	347819210	4655	4655	4655	4655	0
349	20240703	154500	347819210	4655	4655	4655	4655	0
350	20240703	154400	347819210	4655	4655	4655	4655	0
351	20240703	154300	347819210	4655	4655	4655	4655	0
352	20240703	154200	347819210	4655	4655	4655	4655	0
353	20240703	154100	347819210	4655	4655	4655	4655	0
354	20240703	154000	347819210	4655	4655	4655	4655	0
355	20240703	153900	347819210	4655	4655	4655	4655	0
356	20240703	153800	347819210	4655	4655	4655	4655	0
357	20240703	153700	347819210	4655	4655	4655	4655	0
358	20240703	153600	347819210	4655	4655	4655	4655	0
359	20240703	153500	347819210	4655	4655	4655	4655	0
360	20240703	153400	347819210	4655	4655	4655	4655	0
361	20240703	153300	347819210	4655	4655	4655	4655	0
362	20240703	153200	347819210	4655	4655	4655	4655	2336
363	20240703	153100	347819210	4655	4655	4655	4655	0
364	20240703	153000	347819210	4655	4655	4655	4655	2336
365	20240703	152900	336945130	4640	4640	4640	4640	0
366	20240703	152800	336945130	4640	4640	4640	4640	0
367	20240703	152700	336945130	4640	4640	4640	4640	0
368	20240703	152600	336945130	4640	4640	4640	4640	0
369	20240703	152500	336945130	4640	4640	4640	4640	0
370	20240703	152400	336945130	4640	4640	4640	4640	0
371	20240703	152300	336945130	4640	4640	4640	4640	0
372	20240703	152200	336945130	4640	4640	4640	4640	0
373	20240703	152100	336945130	4640	4640	4640	4640	0
374	20240703	152000	336945130	4640	4640	4640	4640	0
375	20240703	151900	336945130	4640	4650	4655	4640	1455
376	20240703	151800	330179440	4650	4650	4655	4650	239
377	20240703	151700	329067010	4650	4650	4650	4650	0
378	20240703	151600	329067010	4650	4650	4650	4650	25
379	20240703	151500	328950760	4650	4650	4650	4650	111
380	20240703	151400	328434610	4655	4655	4655	4655	4
381	20240703	151300	328415990	4655	4655	4655	4655	73
382	20240703	151200	328076175	4650	4650	4650	4650	0
383	20240703	151100	328076175	4650	4655	4655	4650	108
384	20240703	151000	327573475	4655	4655	4655	4655	0
385	20240703	150900	327573475	4655	4650	4655	4650	9
386	20240703	150800	327531610	4655	4655	4655	4655	0
387	20240703	150700	327531610	4655	4655	4655	4655	4
388	20240703	150600	327512990	4655	4650	4655	4650	99
389	20240703	150500	327052540	4655	4655	4655	4655	0
390	20240703	150400	327052540	4655	4655	4655	4655	4
391	20240703	150300	327033920	4655	4655	4655	4655	6
392	20240703	150200	327005990	4650	4650	4650	4650	6
393	20240703	150100	326978090	4655	4655	4655	4655	19
394	20240703	150000	326889645	4655	4650	4655	4650	77
395	20240703	145900	326531220	4650	4650	4655	4650	5
396	20240703	145800	326507965	4650	4655	4655	4650	3
397	20240703	145700	326494010	4650	4650	4650	4650	0
398	20240703	145600	326494010	4650	4655	4655	4650	3
399	20240703	145500	326480055	4655	4655	4655	4655	0
400	20240703	145400	326480055	4655	4655	4655	4655	6
401	20240703	145300	326452125	4650	4655	4655	4650	25
402	20240703	145200	326335820	4655	4655	4655	4655	1
403	20240703	145100	326331165	4655	4655	4655	4655	45
404	20240703	145000	326121690	4655	4655	4655	4655	185
405	20240703	144900	325260515	4655	4655	4655	4655	0
406	20240703	144800	325260515	4655	4655	4655	4655	0
407	20240703	144700	325260515	4655	4655	4655	4655	0
408	20240703	144600	325260515	4655	4655	4655	4655	1
409	20240703	144500	325255860	4655	4655	4655	4655	1
410	20240703	144400	325251205	4655	4655	4655	4655	0
411	20240703	144300	325251205	4655	4655	4655	4655	2
412	20240703	144200	325241895	4650	4650	4650	4650	1
413	20240703	144100	325237245	4645	4645	4645	4645	4
414	20240703	144000	325218665	4650	4650	4650	4650	7
415	20240703	143900	325186115	4650	4650	4650	4650	0
416	20240703	143800	325186115	4650	4645	4650	4645	41
417	20240703	143700	324995515	4650	4650	4655	4650	530
418	20240703	143600	322530520	4650	4650	4650	4650	0
419	20240703	143500	322530520	4650	4650	4650	4650	0
420	20240703	143400	322530520	4650	4650	4650	4650	0
421	20240703	143300	322530520	4650	4650	4650	4650	1
422	20240703	143200	322525870	4650	4650	4650	4650	1
423	20240703	143100	322521220	4655	4655	4655	4655	0
424	20240703	143000	322521220	4655	4655	4655	4655	0
425	20240703	142900	322521220	4655	4655	4655	4655	1
426	20240703	142800	322516565	4650	4650	4650	4650	1
427	20240703	142700	322511915	4650	4650	4655	4650	4
428	20240703	142600	322493305	4650	4650	4650	4650	1
429	20240703	142500	322488655	4655	4650	4655	4650	13
430	20240703	142400	322428180	4655	4655	4655	4655	13
431	20240703	142300	322367665	4650	4650	4650	4650	1
432	20240703	142200	322363015	4655	4650	4655	4650	107
433	20240703	142100	321865195	4655	4655	4655	4655	169
434	20240703	142000	321078500	4655	4655	4655	4655	668
435	20240703	141900	317968960	4660	4660	4660	4660	37
436	20240703	141800	317796540	4655	4655	4655	4650	147
437	20240703	141700	317112260	4655	4655	4655	4655	21
438	20240703	141600	317014505	4655	4655	4655	4655	21
439	20240703	141500	316916750	4655	4655	4655	4655	79
440	20240703	141400	316549005	4660	4660	4660	4660	7
441	20240703	141300	316516385	4655	4660	4660	4655	31
442	20240703	141200	316371930	4655	4655	4655	4655	45
443	20240703	141100	316162455	4660	4660	4660	4655	91
444	20240703	141000	315738515	4655	4655	4655	4655	100
445	20240703	140900	315273015	4655	4655	4655	4655	359
446	20240703	140800	313601870	4655	4655	4655	4655	74
447	20240703	140700	313257400	4655	4655	4655	4655	58
448	20240703	140600	312987410	4655	4655	4660	4655	314
449	20240703	140500	311525125	4655	4655	4655	4655	314
450	20240703	140400	310063455	4660	4655	4660	4655	556
451	20240703	140300	307474590	4655	4655	4660	4655	175
452	20240703	140200	306659835	4660	4660	4660	4660	0
453	20240703	140100	306659835	4660	4655	4660	4655	283
454	20240703	140000	305342055	4655	4655	4660	4655	247
455	20240703	135900	304191910	4655	4655	4655	4655	1
456	20240703	135800	304187255	4660	4660	4660	4660	201
457	20240703	135700	303250595	4655	4655	4655	4655	834
458	20240703	135600	299368325	4655	4655	4655	4655	0
459	20240703	135500	299368325	4655	4650	4655	4650	2
460	20240703	135400	299359020	4650	4650	4650	4650	2
461	20240703	135300	299349720	4655	4655	4655	4655	1
462	20240703	135200	299345065	4655	4655	4655	4655	6
463	20240703	135100	299317135	4650	4655	4655	4650	5
464	20240703	135000	299293880	4655	4655	4655	4655	11
465	20240703	134900	299242675	4655	4655	4655	4655	35
466	20240703	134800	299079750	4655	4650	4655	4650	17
467	20240703	134700	299000650	4650	4655	4655	4650	98
468	20240703	134600	298544465	4655	4655	4655	4655	0
469	20240703	134500	298544465	4655	4650	4655	4650	6
470	20240703	134400	298516540	4650	4655	4655	4650	17
471	20240703	134300	298437475	4655	4655	4655	4655	0
472	20240703	134200	298437475	4655	4655	4655	4650	61
473	20240703	134100	298153535	4655	4655	4655	4655	1
474	20240703	134000	298148880	4655	4655	4655	4655	7
475	20240703	133900	298116295	4655	4650	4655	4650	43
476	20240703	133800	297916195	4655	4655	4655	4655	83
477	20240703	133700	297529830	4655	4655	4655	4655	25
478	20240703	133600	297413455	4655	4655	4655	4655	90
479	20240703	133500	296994505	4655	4660	4660	4655	11
480	20240703	133400	296943280	4660	4660	4660	4660	19
481	20240703	133300	296854740	4660	4660	4660	4660	1
482	20240703	133200	296850080	4660	4655	4660	4655	101
483	20240703	133100	296379530	4655	4660	4660	4655	307
484	20240703	133000	294948920	4660	4660	4660	4660	0
485	20240703	132900	294948920	4660	4655	4660	4655	66
486	20240703	132800	294641440	4655	4655	4655	4655	0
487	20240703	132700	294641440	4655	4650	4655	4650	230
488	20240703	132600	293570795	4650	4655	4655	4650	28
489	20240703	132500	293440530	4655	4655	4655	4655	0
490	20240703	132400	293440530	4655	4655	4655	4655	77
491	20240703	132300	293082095	4650	4660	4660	4650	179
492	20240703	132200	292248785	4655	4655	4655	4655	3
493	20240703	132100	292234820	4655	4655	4655	4655	88
494	20240703	132000	291825180	4650	4655	4655	4650	21
495	20240703	131900	291727525	4655	4655	4655	4655	65
496	20240703	131800	291424950	4655	4655	4655	4655	269
497	20240703	131700	290172755	4650	4650	4650	4650	0
498	20240703	131600	290172755	4650	4650	4650	4650	0
499	20240703	131500	290172755	4650	4650	4650	4650	0
500	20240703	131400	290172755	4650	4650	4650	4650	1
501	20240703	131300	290168105	4655	4655	4655	4655	1
502	20240703	131200	290163450	4650	4650	4650	4650	1
503	20240703	131100	290158800	4655	4650	4655	4650	7
504	20240703	131000	290126235	4655	4655	4655	4655	10
505	20240703	130900	290079685	4655	4655	4655	4655	11
506	20240703	130800	290028480	4655	4650	4655	4650	42
507	20240703	130700	289833035	4655	4655	4655	4655	0
508	20240703	130600	289833035	4655	4655	4655	4655	33
509	20240703	130500	289679420	4655	4650	4655	4650	139
510	20240703	130400	289032380	4650	4650	4650	4650	44
511	20240703	130300	288827780	4650	4650	4650	4650	531
512	20240703	130200	286358630	4650	4650	4650	4650	125
513	20240703	130100	285777380	4645	4645	4645	4645	78
514	20240703	130000	285415070	4645	4650	4650	4645	442
515	20240703	125900	283361270	4645	4645	4645	4645	251
516	20240703	125800	282195375	4645	4645	4650	4645	601
517	20240703	125700	279403275	4650	4655	4655	4650	118
518	20240703	125600	278854520	4650	4650	4650	4650	0
519	20240703	125500	278854520	4650	4655	4655	4650	47
520	20240703	125400	278635840	4655	4660	4660	4655	106
521	20240703	125300	278142350	4655	4655	4655	4655	1
522	20240703	125200	278137695	4655	4655	4660	4655	251
523	20240703	125100	276969045	4660	4660	4660	4660	0
524	20240703	125000	276969045	4660	4655	4660	4655	7
525	20240703	124900	276936440	4660	4660	4660	4655	13
526	20240703	124800	276875895	4660	4660	4660	4660	0
527	20240703	124700	276875895	4660	4660	4660	4660	35
528	20240703	124600	276712795	4660	4660	4660	4660	41
529	20240703	124500	276521735	4660	4655	4660	4655	40
530	20240703	124400	276335380	4655	4660	4660	4655	122
531	20240703	124300	275767360	4655	4655	4655	4655	35
532	20240703	124200	275604435	4660	4660	4660	4660	56
533	20240703	124100	275343475	4660	4660	4660	4660	235
534	20240703	124000	274248375	4660	4660	4660	4660	144
535	20240703	123900	273577335	4660	4660	4665	4660	1694
536	20240703	123800	265683085	4665	4660	4665	4660	46
537	20240703	123700	265468500	4665	4655	4665	4655	646
538	20240703	123600	262458675	4660	4650	4660	4650	1773
539	20240703	123500	254209970	4650	4650	4650	4650	202
540	20240703	123400	253270670	4650	4650	4650	4650	0
541	20240703	123300	253270670	4650	4650	4650	4650	1
542	20240703	123200	253266020	4645	4645	4645	4645	0
543	20240703	123100	253266020	4645	4650	4650	4645	5
544	20240703	123000	253242775	4645	4645	4645	4645	1
545	20240703	122900	253238130	4650	4650	4650	4650	1
546	20240703	122800	253233480	4650	4650	4650	4650	7
547	20240703	122700	253200930	4645	4650	4650	4645	13
548	20240703	122600	253140495	4650	4650	4650	4650	7
549	20240703	122500	253107945	4650	4650	4650	4650	0
550	20240703	122400	253107945	4650	4645	4650	4645	43
551	20240703	122300	252908095	4650	4650	4650	4650	39
552	20240703	122200	252726745	4650	4650	4650	4650	2
553	20240703	122100	252717445	4650	4645	4650	4645	292
554	20240703	122000	251360110	4645	4650	4650	4645	402
555	20240703	121900	249490820	4650	4650	4650	4650	0
556	20240703	121800	249490820	4650	4645	4650	4645	1020
557	20240703	121700	244747830	4645	4650	4650	4645	387
558	20240703	121600	242948895	4650	4650	4650	4650	1764
559	20240703	121500	234746295	4650	4650	4650	4650	0
560	20240703	121400	234746295	4650	4650	4650	4650	1
561	20240703	121300	234741645	4650	4650	4650	4650	1
562	20240703	121200	234736995	4645	4650	4650	4645	2
563	20240703	121100	234727700	4650	4650	4650	4650	2
564	20240703	121000	234718400	4650	4650	4650	4650	2
565	20240703	120900	234709100	4650	4650	4650	4650	10
566	20240703	120800	234662600	4650	4650	4650	4650	0
567	20240703	120700	234662600	4650	4650	4650	4650	1
568	20240703	120600	234657950	4650	4650	4650	4650	1
569	20240703	120500	234653300	4650	4650	4650	4650	0
570	20240703	120400	234653300	4650	4650	4650	4650	0
571	20240703	120300	234653300	4650	4650	4650	4650	1
572	20240703	120200	234648650	4645	4650	4650	4645	4
573	20240703	120100	234630060	4645	4645	4645	4645	1
574	20240703	120000	234625415	4650	4650	4650	4650	8
575	20240703	115900	234588215	4645	4650	4650	4645	33
576	20240703	115800	234434815	4650	4645	4650	4645	23
577	20240703	115700	234327870	4650	4650	4650	4650	58
578	20240703	115600	234058170	4645	4650	4650	4645	114
579	20240703	115500	233528425	4650	4645	4650	4645	525
580	20240703	115400	231089175	4650	4650	4650	4650	121
581	20240703	115300	230526525	4650	4650	4650	4645	503
582	20240703	115200	228187580	4650	4650	4650	4650	1
583	20240703	115100	228182930	4650	4650	4650	4650	7
584	20240703	115000	228150380	4645	4645	4645	4645	7
585	20240703	114900	228117865	4650	4650	4650	4650	19
586	20240703	114800	228029515	4650	4650	4650	4650	80
587	20240703	114700	227657515	4650	4650	4650	4645	5
588	20240703	114600	227634275	4650	4645	4650	4645	3
589	20240703	114500	227620330	4645	4645	4645	4645	2
590	20240703	114400	227611040	4650	4645	4650	4645	4
591	20240703	114300	227592450	4650	4650	4650	4650	6
592	20240703	114200	227564550	4650	4650	4650	4650	0
593	20240703	114100	227564550	4650	4650	4650	4645	31
594	20240703	114000	227420410	4650	4650	4650	4650	0
595	20240703	113900	227420410	4650	4650	4650	4650	4
596	20240703	113800	227401810	4650	4645	4650	4645	21
597	20240703	113700	227304190	4650	4650	4650	4650	1
598	20240703	113600	227299540	4650	4650	4650	4650	70
599	20240703	113500	226974040	4645	4645	4645	4645	23
600	20240703	113400	226867205	4650	4650	4650	4650	0
601	20240703	113300	226867205	4650	4650	4650	4650	306
602	20240703	113200	225444305	4640	4640	4640	4640	0
603	20240703	113100	225444305	4640	4640	4640	4640	89
604	20240703	113000	225031345	4640	4650	4650	4640	1175
605	20240703	112900	219576895	4650	4650	4650	4650	100
606	20240703	112800	219111895	4645	4655	4655	4645	209
607	20240703	112700	218140110	4655	4655	4655	4655	0
608	20240703	112600	218140110	4655	4650	4655	4650	272
609	20240703	112500	216874790	4645	4645	4650	4645	339
610	20240703	112400	215298830	4650	4650	4650	4650	344
611	20240703	112300	213699230	4650	4650	4650	4650	917
612	20240703	112200	209435180	4645	4650	4650	4645	4
613	20240703	112100	209416590	4650	4650	4650	4650	0
614	20240703	112000	209416590	4650	4650	4650	4650	9
615	20240703	111900	209374740	4645	4645	4645	4645	22
616	20240703	111800	209272550	4650	4650	4650	4650	16
617	20240703	111700	209198150	4645	4645	4645	4645	1
618	20240703	111600	209193505	4645	4645	4645	4645	19
619	20240703	111500	209105250	4650	4645	4650	4645	50
620	20240703	111400	208872755	4645	4645	4645	4645	2
621	20240703	111300	208863465	4650	4645	4650	4645	205
622	20240703	111200	207910230	4645	4645	4645	4640	648
623	20240703	111100	204901315	4650	4650	4650	4650	47
624	20240703	111000	204682765	4650	4645	4650	4645	443
625	20240703	110900	202623660	4650	4650	4650	4650	1126
626	20240703	110800	197387760	4640	4640	4640	4640	0
627	20240703	110700	197387760	4640	4640	4640	4640	24
628	20240703	110600	197276400	4650	4650	4650	4650	1
629	20240703	110500	197271750	4650	4650	4650	4650	32
630	20240703	110400	197122950	4645	4640	4645	4640	53
631	20240703	110300	196877025	4645	4645	4645	4645	88
632	20240703	110200	196468265	4645	4645	4645	4645	0
633	20240703	110100	196468265	4645	4645	4645	4645	365
634	20240703	110000	194772840	4640	4640	4640	4640	140
635	20240703	105900	194123240	4645	4645	4645	4645	455
636	20240703	105800	192009765	4645	4645	4645	4645	0
637	20240703	105700	192009765	4645	4650	4650	4645	141
638	20240703	105600	191354815	4650	4650	4650	4650	76
639	20240703	105500	191001415	4645	4645	4645	4645	0
640	20240703	105400	191001415	4645	4640	4645	4640	1007
641	20240703	105300	186327820	4650	4650	4650	4650	173
642	20240703	105200	185523370	4640	4640	4640	4640	1
643	20240703	105100	185518730	4640	4640	4640	4640	589
644	20240703	105000	182785770	4640	4650	4650	4640	101
645	20240703	104900	182316130	4650	4650	4650	4650	34
646	20240703	104800	182158030	4640	4645	4645	4640	140
647	20240703	104700	181507905	4640	4640	4640	4640	0
648	20240703	104600	181507905	4640	4640	4640	4640	0
649	20240703	104500	181507905	4640	4650	4650	4640	191
650	20240703	104400	180621165	4650	4650	4650	4650	211
651	20240703	104300	179640015	4650	4650	4650	4650	0
652	20240703	104200	179640015	4650	4650	4650	4650	0
653	20240703	104100	179640015	4650	4650	4655	4650	710
654	20240703	104000	176335685	4640	4650	4655	4640	401
655	20240703	103900	174470870	4645	4645	4645	4645	140
656	20240703	103800	173820570	4650	4650	4650	4650	503
657	20240703	103700	171481620	4650	4650	4650	4650	0
658	20240703	103600	171481620	4650	4650	4650	4640	2165
659	20240703	103500	161434480	4655	4650	4655	4650	254
660	20240703	103400	160252115	4650	4650	4650	4650	0
661	20240703	103300	160252115	4650	4645	4650	4645	392
662	20240703	103200	158430015	4650	4650	4650	4650	504
663	20240703	103100	156086415	4645	4645	4645	4645	0
664	20240703	103000	156086415	4645	4645	4645	4645	1
665	20240703	102900	156081770	4645	4645	4645	4645	140
666	20240703	102800	155431470	4650	4650	4650	4650	506
667	20240703	102700	153078570	4640	4640	4640	4640	0
668	20240703	102600	153078570	4640	4650	4650	4640	140
669	20240703	102500	152428660	4650	4650	4650	4650	680
670	20240703	102400	149266660	4650	4650	4650	4650	0
671	20240703	102300	149266660	4650	4645	4650	4645	393
672	20240703	102200	147439910	4650	4650	4650	4650	509
673	20240703	102100	145073060	4645	4645	4645	4645	0
674	20240703	102000	145073060	4645	4650	4650	4645	151
675	20240703	101900	144371615	4650	4655	4655	4650	352
676	20240703	101800	142733475	4655	4655	4655	4655	0
677	20240703	101700	142733475	4655	4650	4655	4650	394
678	20240703	101600	140900105	4650	4650	4650	4650	760
679	20240703	101500	137366105	4655	4655	4655	4655	364
680	20240703	101400	135671685	4655	4655	4655	4655	141
681	20240703	101300	135015330	4655	4655	4655	4655	100
682	20240703	101200	134549830	4655	4655	4655	4655	250
683	20240703	101100	133386080	4650	4660	4660	4650	885
684	20240703	101000	129263390	4665	4665	4665	4665	0
685	20240703	100900	129263390	4665	4660	4665	4660	253
686	20240703	100800	128083150	4660	4660	4670	4660	1458
687	20240703	100700	121280340	4660	4660	4660	4660	1
688	20240703	100600	121275680	4660	4655	4660	4655	1147
689	20240703	100500	115931440	4660	4660	4660	4660	0
690	20240703	100400	115931440	4660	4655	4660	4655	406
691	20240703	100300	114039980	4660	4660	4660	4655	353
692	20240703	100200	112395500	4645	4645	4645	4645	0
693	20240703	100100	112395500	4645	4650	4650	4645	792
694	20240703	100000	108715375	4655	4655	4655	4655	290
695	20240703	095900	107365425	4655	4655	4655	4655	715
696	20240703	095800	104037100	4660	4660	4660	4660	516
697	20240703	095700	101632540	4660	4660	4660	4660	0
698	20240703	095600	101632540	4660	4660	4660	4660	254
699	20240703	095500	100448900	4660	4660	4660	4660	14
700	20240703	095400	100383660	4660	4655	4660	4655	1001
701	20240703	095300	95724000	4660	4660	4660	4660	257
702	20240703	095200	94526380	4660	4660	4660	4660	391
703	20240703	095100	92704320	4665	4670	4670	4665	826
704	20240703	095000	88849755	4675	4675	4675	4675	0
705	20240703	094900	88849755	4675	4650	4675	4640	431
706	20240703	094800	86847970	4660	4665	4680	4650	3996
707	20240703	094700	68224620	4685	4650	4685	4650	4834
708	20240703	094600	45712620	4650	4650	4650	4650	315
709	20240703	094500	44247870	4650	4650	4650	4650	8
710	20240703	094400	44210670	4645	4645	4645	4645	223
711	20240703	094300	43174835	4645	4645	4645	4645	0
712	20240703	094200	43174835	4645	4645	4645	4645	50
713	20240703	094100	42942585	4645	4645	4645	4645	0
714	20240703	094000	42942585	4645	4645	4645	4645	0
715	20240703	093900	42942585	4645	4645	4645	4645	1
716	20240703	093800	42937940	4650	4645	4650	4645	30
717	20240703	093700	42798445	4645	4645	4645	4645	301
718	20240703	093600	41400300	4645	4645	4645	4645	1
719	20240703	093500	41395655	4645	4650	4650	4645	47
720	20240703	093400	41177120	4645	4645	4645	4645	1
721	20240703	093300	41172475	4645	4645	4645	4645	85
722	20240703	093200	40777650	4645	4645	4645	4645	0
723	20240703	093100	40777650	4645	4645	4645	4645	300
724	20240703	093000	39384150	4650	4645	4650	4645	3
725	20240703	092900	39370205	4645	4645	4645	4645	400
726	20240703	092800	37512205	4645	4645	4645	4645	61
727	20240703	092700	37228860	4645	4645	4645	4645	400
728	20240703	092600	35370860	4645	4645	4645	4645	1
729	20240703	092500	35366215	4645	4650	4650	4645	51
730	20240703	092400	35129315	4650	4650	4650	4650	9
731	20240703	092300	35087465	4650	4645	4650	4645	260
732	20240703	092200	33879685	4650	4645	4650	4645	1728
733	20240703	092100	25850350	4645	4645	4645	4645	0
734	20240703	092000	25850350	4645	4645	4645	4645	5
735	20240703	091900	25827125	4645	4645	4645	4645	0
736	20240703	091800	25827125	4645	4645	4645	4645	0
737	20240703	091700	25827125	4645	4640	4645	4640	377
738	20240703	091600	24076715	4645	4645	4645	4645	0
739	20240703	091500	24076715	4645	4645	4645	4645	1
740	20240703	091400	24072070	4645	4635	4645	4635	1306
741	20240703	091300	18015740	4635	4635	4635	4635	5
742	20240703	091200	17992565	4635	4635	4635	4635	0
743	20240703	091100	17992565	4635	4635	4635	4635	553
744	20240703	091000	15429410	4630	4630	4630	4630	0
745	20240703	090900	15429410	4630	4635	4635	4630	1058
746	20240703	090800	10530080	4635	4630	4635	4630	79
747	20240703	090700	10163955	4630	4630	4630	4630	0
748	20240703	090600	10163955	4630	4635	4645	4630	506
749	20240703	090500	7818415	4635	4635	4635	4635	0
750	20240703	090400	7818415	4635	4635	4635	4635	0
751	20240703	090300	7818415	4635	4640	4650	4635	351
752	20240703	090200	6188475	4635	4635	4635	4635	0
753	20240703	090100	6188475	4635	4635	4635	4635	104
754	20240703	090000	5706435	4650	4670	4670	4640	1228