KissMeData/042370/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	192900	1481669810	8680	8680	8680	8680	4987
3	20240704	192800	1481669810	8680	8680	8680	8680	0
4	20240704	192700	1481669810	8680	8680	8680	8680	0
5	20240704	192600	1481669810	8680	8680	8680	8680	0
6	20240704	192500	1481669810	8680	8680	8680	8680	0
7	20240704	192400	1481669810	8680	8680	8680	8680	0
8	20240704	192300	1481669810	8680	8680	8680	8680	0
9	20240704	192200	1481669810	8680	8680	8680	8680	0
10	20240704	192100	1481669810	8680	8680	8680	8680	0
11	20240704	192000	1481669810	8680	8680	8680	8680	0
12	20240704	191900	1481669810	8680	8680	8680	8680	0
13	20240704	191800	1481669810	8680	8680	8680	8680	0
14	20240704	191700	1481669810	8680	8680	8680	8680	0
15	20240704	191600	1481669810	8680	8680	8680	8680	0
16	20240704	191500	1481669810	8680	8680	8680	8680	0
17	20240704	191400	1481669810	8680	8680	8680	8680	0
18	20240704	191300	1481669810	8680	8680	8680	8680	0
19	20240704	191200	1481669810	8680	8680	8680	8680	0
20	20240704	191100	1481669810	8680	8680	8680	8680	0
21	20240704	191000	1481669810	8680	8680	8680	8680	0
22	20240704	190900	1481669810	8680	8680	8680	8680	0
23	20240704	190800	1481669810	8680	8680	8680	8680	0
24	20240704	190700	1481669810	8680	8680	8680	8680	0
25	20240704	190600	1481669810	8680	8680	8680	8680	0
26	20240704	190500	1481669810	8680	8680	8680	8680	0
27	20240704	190400	1481669810	8680	8680	8680	8680	0
28	20240704	190300	1481669810	8680	8680	8680	8680	0
29	20240704	190200	1481669810	8680	8680	8680	8680	0
30	20240704	190100	1481669810	8680	8680	8680	8680	0
31	20240704	190000	1481669810	8680	8680	8680	8680	0
32	20240704	185900	1481669810	8680	8680	8680	8680	4987
33	20240704	185800	1481669810	8680	8680	8680	8680	0
34	20240704	185700	1481669810	8680	8680	8680	8680	0
35	20240704	185600	1481669810	8680	8680	8680	8680	0
36	20240704	185500	1481669810	8680	8680	8680	8680	0
37	20240704	185400	1481669810	8680	8680	8680	8680	0
38	20240704	185300	1481669810	8680	8680	8680	8680	0
39	20240704	185200	1481669810	8680	8680	8680	8680	0
40	20240704	185100	1481669810	8680	8680	8680	8680	0
41	20240704	185000	1481669810	8680	8680	8680	8680	0
42	20240704	184900	1481669810	8680	8680	8680	8680	0
43	20240704	184800	1481669810	8680	8680	8680	8680	0
44	20240704	184700	1481669810	8680	8680	8680	8680	0
45	20240704	184600	1481669810	8680	8680	8680	8680	0
46	20240704	184500	1481669810	8680	8680	8680	8680	0
47	20240704	184400	1481669810	8680	8680	8680	8680	0
48	20240704	184300	1481669810	8680	8680	8680	8680	0
49	20240704	184200	1481669810	8680	8680	8680	8680	0
50	20240704	184100	1481669810	8680	8680	8680	8680	0
51	20240704	184000	1481669810	8680	8680	8680	8680	0
52	20240704	183900	1481669810	8680	8680	8680	8680	0
53	20240704	183800	1481669810	8680	8680	8680	8680	0
54	20240704	183700	1481669810	8680	8680	8680	8680	0
55	20240704	183600	1481669810	8680	8680	8680	8680	0
56	20240704	183500	1481669810	8680	8680	8680	8680	0
57	20240704	183400	1481669810	8680	8680	8680	8680	0
58	20240704	183300	1481669810	8680	8680	8680	8680	0
59	20240704	183200	1481669810	8680	8680	8680	8680	0
60	20240704	183100	1481669810	8680	8680	8680	8680	0
61	20240704	183000	1481669810	8680	8680	8680	8680	0
62	20240704	182900	1481669810	8680	8680	8680	8680	4987
63	20240704	182800	1481669810	8680	8680	8680	8680	0
64	20240704	182700	1481669810	8680	8680	8680	8680	0
65	20240704	182600	1481669810	8680	8680	8680	8680	0
66	20240704	182500	1481669810	8680	8680	8680	8680	0
67	20240704	182400	1481669810	8680	8680	8680	8680	0
68	20240704	182300	1481669810	8680	8680	8680	8680	0
69	20240704	182200	1481669810	8680	8680	8680	8680	0
70	20240704	182100	1481669810	8680	8680	8680	8680	0
71	20240704	182000	1481669810	8680	8680	8680	8680	0
72	20240704	181900	1481669810	8680	8680	8680	8680	0
73	20240704	181800	1481669810	8680	8680	8680	8680	0
74	20240704	181700	1481669810	8680	8680	8680	8680	0
75	20240704	181600	1481669810	8680	8680	8680	8680	0
76	20240704	181500	1481669810	8680	8680	8680	8680	0
77	20240704	181400	1481669810	8680	8680	8680	8680	0
78	20240704	181300	1481669810	8680	8680	8680	8680	0
79	20240704	181200	1481669810	8680	8680	8680	8680	0
80	20240704	181100	1481669810	8680	8680	8680	8680	0
81	20240704	181000	1481669810	8680	8680	8680	8680	0
82	20240704	180900	1481669810	8680	8680	8680	8680	0
83	20240704	180800	1481669810	8680	8680	8680	8680	0
84	20240704	180700	1481669810	8680	8680	8680	8680	0
85	20240704	180600	1481669810	8680	8680	8680	8680	0
86	20240704	180500	1481669810	8680	8680	8680	8680	0
87	20240704	180400	1481669810	8680	8680	8680	8680	0
88	20240704	180300	1481669810	8680	8680	8680	8680	0
89	20240704	180200	1481669810	8680	8680	8680	8680	0
90	20240704	180100	1481669810	8680	8680	8680	8680	0
91	20240704	180000	1481669810	8680	8680	8680	8680	0
92	20240704	175900	1481669810	8680	8680	8680	8680	4987
93	20240704	175800	1481669810	8680	8680	8680	8680	0
94	20240704	175700	1481669810	8680	8680	8680	8680	0
95	20240704	175600	1481669810	8680	8680	8680	8680	0
96	20240704	175500	1481669810	8680	8680	8680	8680	0
97	20240704	175400	1481669810	8680	8680	8680	8680	0
98	20240704	175300	1481669810	8680	8680	8680	8680	0
99	20240704	175200	1481669810	8680	8680	8680	8680	0
100	20240704	175100	1481669810	8680	8680	8680	8680	0
101	20240704	175000	1481669810	8680	8680	8680	8680	0
102	20240704	174900	1481669810	8680	8680	8680	8680	0
103	20240704	174800	1481669810	8680	8680	8680	8680	0
104	20240704	174700	1481669810	8680	8680	8680	8680	0
105	20240704	174600	1481669810	8680	8680	8680	8680	0
106	20240704	174500	1481669810	8680	8680	8680	8680	0
107	20240704	174400	1481669810	8680	8680	8680	8680	0
108	20240704	174300	1481669810	8680	8680	8680	8680	0
109	20240704	174200	1481669810	8680	8680	8680	8680	0
110	20240704	174100	1481669810	8680	8680	8680	8680	0
111	20240704	174000	1481669810	8680	8680	8680	8680	0
112	20240704	173900	1481669810	8680	8680	8680	8680	0
113	20240704	173800	1481669810	8680	8680	8680	8680	0
114	20240704	173700	1481669810	8680	8680	8680	8680	0
115	20240704	173600	1481669810	8680	8680	8680	8680	0
116	20240704	173500	1481669810	8680	8680	8680	8680	0
117	20240704	173400	1481669810	8680	8680	8680	8680	0
118	20240704	173300	1481669810	8680	8680	8680	8680	0
119	20240704	173200	1481669810	8680	8680	8680	8680	0
120	20240704	173100	1481669810	8680	8680	8680	8680	0
121	20240704	173000	1481669810	8680	8680	8680	8680	0
122	20240704	172900	1481669810	8680	8680	8680	8680	4987
123	20240704	172800	1481669810	8680	8680	8680	8680	0
124	20240704	172700	1481669810	8680	8680	8680	8680	0
125	20240704	172600	1481669810	8680	8680	8680	8680	0
126	20240704	172500	1481669810	8680	8680	8680	8680	0
127	20240704	172400	1481669810	8680	8680	8680	8680	0
128	20240704	172300	1481669810	8680	8680	8680	8680	0
129	20240704	172200	1481669810	8680	8680	8680	8680	0
130	20240704	172100	1481669810	8680	8680	8680	8680	0
131	20240704	172000	1481669810	8680	8680	8680	8680	0
132	20240704	171900	1481669810	8680	8680	8680	8680	0
133	20240704	171800	1481669810	8680	8680	8680	8680	0
134	20240704	171700	1481669810	8680	8680	8680	8680	0
135	20240704	171600	1481669810	8680	8680	8680	8680	0
136	20240704	171500	1481669810	8680	8680	8680	8680	0
137	20240704	171400	1481669810	8680	8680	8680	8680	0
138	20240704	171300	1481669810	8680	8680	8680	8680	0
139	20240704	171200	1481669810	8680	8680	8680	8680	0
140	20240704	171100	1481669810	8680	8680	8680	8680	0
141	20240704	171000	1481669810	8680	8680	8680	8680	0
142	20240704	170900	1481669810	8680	8680	8680	8680	0
143	20240704	170800	1481669810	8680	8680	8680	8680	0
144	20240704	170700	1481669810	8680	8680	8680	8680	0
145	20240704	170600	1481669810	8680	8680	8680	8680	0
146	20240704	170500	1481669810	8680	8680	8680	8680	0
147	20240704	170400	1481669810	8680	8680	8680	8680	0
148	20240704	170300	1481669810	8680	8680	8680	8680	0
149	20240704	170200	1481669810	8680	8680	8680	8680	0
150	20240704	170100	1481669810	8680	8680	8680	8680	0
151	20240704	170000	1481669810	8680	8680	8680	8680	0
152	20240704	165900	1481669810	8680	8680	8680	8680	4987
153	20240704	165800	1481669810	8680	8680	8680	8680	0
154	20240704	165700	1481669810	8680	8680	8680	8680	0
155	20240704	165600	1481669810	8680	8680	8680	8680	0
156	20240704	165500	1481669810	8680	8680	8680	8680	0
157	20240704	165400	1481669810	8680	8680	8680	8680	0
158	20240704	165300	1481669810	8680	8680	8680	8680	0
159	20240704	165200	1481669810	8680	8680	8680	8680	0
160	20240704	165100	1481669810	8680	8680	8680	8680	0
161	20240704	165000	1481669810	8680	8680	8680	8680	0
162	20240704	164900	1481669810	8680	8680	8680	8680	0
163	20240704	164800	1481669810	8680	8680	8680	8680	0
164	20240704	164700	1481669810	8680	8680	8680	8680	0
165	20240704	164600	1481669810	8680	8680	8680	8680	0
166	20240704	164500	1481669810	8680	8680	8680	8680	0
167	20240704	164400	1481669810	8680	8680	8680	8680	0
168	20240704	164300	1481669810	8680	8680	8680	8680	0
169	20240704	164200	1481669810	8680	8680	8680	8680	0
170	20240704	164100	1481669810	8680	8680	8680	8680	0
171	20240704	164000	1481669810	8680	8680	8680	8680	0
172	20240704	163900	1481669810	8680	8680	8680	8680	0
173	20240704	163800	1481669810	8680	8680	8680	8680	0
174	20240704	163700	1481669810	8680	8680	8680	8680	0
175	20240704	163600	1481669810	8680	8680	8680	8680	0
176	20240704	163500	1481669810	8680	8680	8680	8680	0
177	20240704	163400	1481669810	8680	8680	8680	8680	0
178	20240704	163300	1481669810	8680	8680	8680	8680	0
179	20240704	163200	1481669810	8680	8680	8680	8680	0
180	20240704	163100	1481669810	8680	8680	8680	8680	0
181	20240704	163000	1481669810	8680	8680	8680	8680	0
182	20240704	162900	1481669810	8680	8680	8680	8680	4987
183	20240704	162800	1481669810	8680	8680	8680	8680	0
184	20240704	162700	1481669810	8680	8680	8680	8680	0
185	20240704	162600	1481669810	8680	8680	8680	8680	0
186	20240704	162500	1481669810	8680	8680	8680	8680	0
187	20240704	162400	1481669810	8680	8680	8680	8680	0
188	20240704	162300	1481669810	8680	8680	8680	8680	0
189	20240704	162200	1481669810	8680	8680	8680	8680	0
190	20240704	162100	1481669810	8680	8680	8680	8680	0
191	20240704	162000	1481669810	8680	8680	8680	8680	0
192	20240704	161900	1481669810	8680	8680	8680	8680	0
193	20240704	161800	1481669810	8680	8680	8680	8680	0
194	20240704	161700	1481669810	8680	8680	8680	8680	0
195	20240704	161600	1481669810	8680	8680	8680	8680	0
196	20240704	161500	1481669810	8680	8680	8680	8680	0
197	20240704	161400	1481669810	8680	8680	8680	8680	0
198	20240704	161300	1481669810	8680	8680	8680	8680	0
199	20240704	161200	1481669810	8680	8680	8680	8680	0
200	20240704	161100	1481669810	8680	8680	8680	8680	0
201	20240704	161000	1481669810	8680	8680	8680	8680	0
202	20240704	160900	1481669810	8680	8680	8680	8680	0
203	20240704	160800	1481669810	8680	8680	8680	8680	0
204	20240704	160700	1481669810	8680	8680	8680	8680	0
205	20240704	160600	1481669810	8680	8680	8680	8680	0
206	20240704	160500	1481669810	8680	8680	8680	8680	0
207	20240704	160400	1481669810	8680	8680	8680	8680	0
208	20240704	160300	1481669810	8680	8680	8680	8680	0
209	20240704	160200	1481669810	8680	8680	8680	8680	0
210	20240704	160100	1481669810	8680	8680	8680	8680	0
211	20240704	160000	1481669810	8680	8680	8680	8680	0
212	20240704	155900	1481669810	8680	8680	8680	8680	4987
213	20240704	155800	1481669810	8680	8680	8680	8680	0
214	20240704	155700	1481669810	8680	8680	8680	8680	0
215	20240704	155600	1481669810	8680	8680	8680	8680	0
216	20240704	155500	1481669810	8680	8680	8680	8680	0
217	20240704	155400	1481669810	8680	8680	8680	8680	0
218	20240704	155300	1481669810	8680	8680	8680	8680	0
219	20240704	155200	1481669810	8680	8680	8680	8680	0
220	20240704	155100	1481669810	8680	8680	8680	8680	0
221	20240704	155000	1481669810	8680	8680	8680	8680	0
222	20240704	154900	1481669810	8680	8680	8680	8680	0
223	20240704	154800	1481669810	8680	8680	8680	8680	0
224	20240704	154700	1481669810	8680	8680	8680	8680	0
225	20240704	154600	1481669810	8680	8680	8680	8680	0
226	20240704	154500	1481669810	8680	8680	8680	8680	0
227	20240704	154400	1481669810	8680	8680	8680	8680	0
228	20240704	154300	1481669810	8680	8680	8680	8680	0
229	20240704	154200	1481669810	8680	8680	8680	8680	0
230	20240704	154100	1481669810	8680	8680	8680	8680	0
231	20240704	154000	1481669810	8680	8680	8680	8680	0
232	20240704	153900	1481669810	8680	8680	8680	8680	0
233	20240704	153800	1481669810	8680	8680	8680	8680	0
234	20240704	153700	1481669810	8680	8680	8680	8680	0
235	20240704	153600	1481669810	8680	8680	8680	8680	0
236	20240704	153500	1481669810	8680	8680	8680	8680	0
237	20240704	153400	1481669810	8680	8680	8680	8680	0
238	20240704	153300	1481669810	8680	8680	8680	8680	0
239	20240704	153200	1481669810	8680	8680	8680	8680	0
240	20240704	153100	1481669810	8680	8680	8680	8680	0
241	20240704	153000	1481669810	8680	8680	8680	8680	4987
242	20240704	152900	1438382650	8690	8690	8690	8690	0
243	20240704	152800	1438382650	8690	8690	8690	8690	0
244	20240704	152700	1438382650	8690	8690	8690	8690	0
245	20240704	152600	1438382650	8690	8690	8690	8690	0
246	20240704	152500	1438382650	8690	8690	8690	8690	0
247	20240704	152400	1438382650	8690	8690	8690	8690	0
248	20240704	152300	1438382650	8690	8690	8690	8690	0
249	20240704	152200	1438382650	8690	8690	8690	8690	0
250	20240704	152100	1438382650	8690	8690	8690	8690	0
251	20240704	152000	1438382650	8690	8690	8690	8690	0
252	20240704	151900	1438382650	8690	8680	8690	8680	145
253	20240704	151800	1437122720	8680	8680	8680	8680	310
254	20240704	151700	1434431920	8690	8680	8690	8680	172
255	20240704	151600	1432938740	8690	8690	8700	8690	1090
256	20240704	151500	1423466610	8700	8700	8700	8700	0
257	20240704	151400	1423466610	8700	8700	8700	8700	105
258	20240704	151300	1422553110	8700	8700	8700	8700	65
259	20240704	151200	1421987610	8700	8700	8700	8700	500
260	20240704	151100	1417637610	8700	8700	8700	8700	100
261	20240704	151000	1416767610	8700	8700	8700	8690	303
262	20240704	150900	1414132510	8690	8700	8700	8690	583
263	20240704	150800	1409065130	8690	8700	8700	8690	152
264	20240704	150700	1407742920	8690	8690	8700	8690	415
265	20240704	150600	1404136500	8700	8710	8710	8700	131
266	20240704	150500	1402996770	8710	8690	8710	8690	2350
267	20240704	150400	1382561060	8700	8700	8700	8690	539
268	20240704	150300	1377871770	8690	8680	8690	8680	584
269	20240704	150200	1372801450	8690	8690	8690	8690	57
270	20240704	150100	1372306120	8700	8670	8700	8670	434
271	20240704	150000	1368538220	8670	8670	8670	8670	10
272	20240704	145900	1368451520	8670	8680	8680	8670	519
273	20240704	145800	1363946730	8680	8680	8680	8680	0
274	20240704	145700	1363946730	8680	8680	8680	8680	132
275	20240704	145600	1362800970	8680	8680	8680	8680	110
276	20240704	145500	1361846170	8690	8690	8700	8690	375
277	20240704	145400	1358585700	8680	8680	8680	8680	341
278	20240704	145300	1355625820	8680	8680	8680	8680	0
279	20240704	145200	1355625820	8680	8680	8680	8680	724
280	20240704	145100	1349341500	8690	8690	8690	8690	10
281	20240704	145000	1349254600	8690	8690	8690	8690	101
282	20240704	144900	1348376910	8680	8690	8690	8680	152
283	20240704	144800	1347056040	8690	8680	8690	8680	1270
284	20240704	144700	1336020440	8680	8680	8680	8680	0
285	20240704	144600	1336020440	8680	8680	8680	8680	53
286	20240704	144500	1335560400	8680	8680	8680	8680	5
287	20240704	144400	1335517000	8680	8670	8690	8670	27
288	20240704	144300	1335282780	8690	8680	8690	8660	2535
289	20240704	144200	1313286950	8680	8660	8680	8660	231
290	20240704	144100	1311286450	8680	8680	8680	8680	17
291	20240704	144000	1311138890	8680	8680	8680	8680	2
292	20240704	143900	1311121530	8680	8650	8680	8650	128
293	20240704	143800	1310013650	8680	8650	8690	8650	285
294	20240704	143700	1307548220	8690	8680	8690	8650	2000
295	20240704	143600	1290227510	8680	8680	8680	8680	100
296	20240704	143500	1289359510	8670	8670	8670	8670	0
297	20240704	143400	1289359510	8670	8670	8670	8670	332
298	20240704	143300	1286481070	8670	8670	8670	8670	1
299	20240704	143200	1286472400	8690	8690	8690	8690	0
300	20240704	143100	1286472400	8690	8690	8690	8690	1002
301	20240704	143000	1277765020	8690	8670	8690	8670	5
302	20240704	142900	1277721590	8690	8670	8690	8670	26
303	20240704	142800	1277496150	8670	8680	8680	8670	440
304	20240704	142700	1273678020	8690	8690	8690	8690	177
305	20240704	142600	1272139890	8690	8680	8690	8680	198
306	20240704	142500	1270421030	8700	8700	8700	8700	2
307	20240704	142400	1270403630	8680	8700	8700	8680	478
308	20240704	142300	1266247030	8680	8680	8680	8680	0
309	20240704	142200	1266247030	8680	8680	8680	8680	20
310	20240704	142100	1266073430	8690	8690	8690	8690	102
311	20240704	142000	1265187050	8700	8700	8700	8700	205
312	20240704	141900	1263403550	8700	8710	8710	8700	125
313	20240704	141800	1262314900	8710	8690	8710	8690	342
314	20240704	141700	1259339580	8690	8690	8690	8690	146
315	20240704	141600	1258070840	8680	8680	8680	8680	10
316	20240704	141500	1257984040	8680	8680	8680	8680	300
317	20240704	141400	1255380040	8680	8680	8680	8680	0
318	20240704	141300	1255380040	8680	8690	8690	8680	56
319	20240704	141200	1254893950	8680	8690	8690	8680	20
320	20240704	141100	1254720200	8700	8710	8710	8700	153
321	20240704	141000	1253388890	8710	8710	8710	8710	1
322	20240704	140900	1253380180	8700	8710	8710	8700	255
323	20240704	140800	1251161570	8710	8710	8710	8710	0
324	20240704	140700	1251161570	8710	8700	8710	8700	35
325	20240704	140600	1250856770	8700	8690	8700	8690	3638
326	20240704	140500	1219232240	8690	8690	8690	8690	31
327	20240704	140400	1218962850	8690	8690	8690	8690	674
328	20240704	140300	1213105790	8690	8690	8690	8690	4
329	20240704	140200	1213071030	8700	8680	8700	8680	1854
330	20240704	140100	1196964790	8670	8670	8670	8670	0
331	20240704	140000	1196964790	8670	8670	8670	8670	65
332	20240704	135900	1196401240	8670	8670	8670	8670	586
333	20240704	135800	1191320620	8670	8670	8670	8670	1
334	20240704	135700	1191311950	8630	8640	8640	8630	1374
335	20240704	135600	1179443930	8640	8640	8640	8640	1
336	20240704	135500	1179435290	8640	8640	8640	8640	1009
337	20240704	135400	1170717530	8640	8650	8650	8640	1120
338	20240704	135300	1161032470	8650	8670	8670	8650	1149
339	20240704	135200	1151087830	8670	8670	8670	8670	10
340	20240704	135100	1151001130	8680	8680	8680	8680	30
341	20240704	135000	1150740730	8680	8680	8680	8680	3
342	20240704	134900	1150714690	8680	8680	8680	8680	0
343	20240704	134800	1150714690	8680	8680	8680	8680	950
344	20240704	134700	1142468690	8670	8670	8670	8670	17
345	20240704	134600	1142321300	8670	8680	8680	8670	153
346	20240704	134500	1140994290	8680	8680	8680	8670	197
347	20240704	134400	1139284340	8680	8680	8680	8680	113
348	20240704	134300	1138303500	8680	8680	8680	8680	10
349	20240704	134200	1138216700	8670	8670	8670	8670	148
350	20240704	134100	1136933540	8670	8660	8670	8660	20
351	20240704	134000	1136760310	8660	8660	8660	8660	126
352	20240704	133900	1135669150	8660	8660	8660	8660	401
353	20240704	133800	1132196490	8670	8670	8670	8670	55
354	20240704	133700	1131719640	8670	8670	8670	8670	0
355	20240704	133600	1131719640	8670	8670	8670	8670	0
356	20240704	133500	1131719640	8670	8660	8670	8660	403
357	20240704	133400	1128229540	8660	8660	8660	8660	592
358	20240704	133300	1123102820	8670	8670	8670	8670	10
359	20240704	133200	1123016120	8660	8660	8660	8660	54
360	20240704	133100	1122548480	8660	8660	8660	8660	58
361	20240704	133000	1122046200	8660	8660	8660	8660	500
362	20240704	132900	1117716200	8670	8670	8670	8670	0
363	20240704	132800	1117716200	8670	8670	8670	8670	266
364	20240704	132700	1115409980	8670	8670	8670	8670	110
365	20240704	132600	1114456280	8670	8670	8670	8670	20
366	20240704	132500	1114282880	8670	8670	8670	8670	16
367	20240704	132400	1114144160	8650	8660	8660	8650	1051
368	20240704	132300	1105043010	8650	8660	8660	8650	1519
369	20240704	132200	1091896110	8660	8660	8660	8660	101
370	20240704	132100	1091021450	8660	8670	8670	8660	120
371	20240704	132000	1089982150	8680	8680	8680	8680	62
372	20240704	131900	1089443990	8680	8680	8680	8680	5
373	20240704	131800	1089400590	8680	8670	8680	8670	703
374	20240704	131700	1083305480	8660	8660	8660	8660	50
375	20240704	131600	1082872480	8660	8660	8660	8660	576
376	20240704	131500	1077884320	8650	8650	8650	8650	0
377	20240704	131400	1077884320	8650	8650	8650	8650	155
378	20240704	131300	1076543570	8650	8650	8650	8650	102
379	20240704	131200	1075661270	8650	8650	8650	8650	2
380	20240704	131100	1075643970	8640	8640	8640	8640	10
381	20240704	131000	1075557570	8640	8640	8640	8640	55
382	20240704	130900	1075082370	8630	8630	8630	8630	2
383	20240704	130800	1075065110	8630	8640	8640	8630	1634
384	20240704	130700	1060948690	8640	8640	8640	8640	979
385	20240704	130600	1052490130	8640	8640	8640	8640	150
386	20240704	130500	1051194130	8640	8640	8640	8640	0
387	20240704	130400	1051194130	8640	8640	8640	8640	37
388	20240704	130300	1050874450	8630	8630	8630	8630	0
389	20240704	130200	1050874450	8630	8630	8630	8630	500
390	20240704	130100	1046559450	8630	8660	8660	8630	22
391	20240704	130000	1046369500	8660	8660	8660	8660	0
392	20240704	125900	1046369500	8660	8660	8660	8660	100
393	20240704	125800	1045503500	8660	8660	8660	8660	2007
394	20240704	125700	1028122880	8640	8630	8640	8630	116
395	20240704	125600	1027121790	8630	8630	8630	8630	150
396	20240704	125500	1025827290	8660	8650	8660	8630	678
397	20240704	125400	1019972460	8650	8650	8650	8650	11
398	20240704	125300	1019877310	8630	8640	8650	8630	1633
399	20240704	125200	1005783730	8650	8650	8650	8650	3
400	20240704	125100	1005757780	8650	8640	8650	8630	213
401	20240704	125000	1003917500	8650	8640	8650	8640	2
402	20240704	124900	1003900210	8650	8650	8650	8650	50
403	20240704	124800	1003467710	8660	8630	8670	8630	803
404	20240704	124700	996537720	8670	8670	8670	8670	9
405	20240704	124600	996459690	8630	8650	8650	8630	700
406	20240704	124500	990416860	8680	8660	8680	8660	26
407	20240704	124400	990191380	8660	8660	8660	8660	2000
408	20240704	124300	972871380	8640	8640	8640	8640	0
409	20240704	124200	972871380	8640	8640	8640	8640	1213
410	20240704	124100	962391060	8640	8630	8640	8630	72
411	20240704	124000	961769090	8630	8640	8640	8630	2364
412	20240704	123900	941367090	8640	8640	8640	8640	37
413	20240704	123800	941047410	8640	8680	8680	8640	1806
414	20240704	123700	925443530	8640	8650	8650	8640	351
415	20240704	123600	922409380	8650	8650	8650	8650	400
416	20240704	123500	918949380	8640	8680	8680	8640	192
417	20240704	123400	917289120	8670	8670	8670	8670	5
418	20240704	123300	917245770	8680	8650	8680	8640	727
419	20240704	123200	910957670	8680	8650	8680	8650	11
420	20240704	123100	910862490	8680	8650	8680	8650	48
421	20240704	123000	910445970	8680	8680	8680	8680	200
422	20240704	122900	908709970	8640	8640	8640	8640	1000
423	20240704	122800	900069970	8640	8640	8640	8640	0
424	20240704	122700	900069970	8640	8640	8640	8640	0
425	20240704	122600	900069970	8640	8660	8660	8640	1831
426	20240704	122500	884235300	8660	8660	8660	8660	6
427	20240704	122400	884183340	8680	8660	8680	8660	79
428	20240704	122300	883499180	8660	8660	8660	8660	122
429	20240704	122200	882442660	8660	8670	8670	8660	355
430	20240704	122100	879368310	8670	8670	8670	8670	70
431	20240704	122000	878761410	8670	8670	8670	8670	224
432	20240704	121900	876819330	8670	8670	8670	8670	16
433	20240704	121800	876680610	8680	8680	8680	8680	10
434	20240704	121700	876593810	8690	8670	8690	8670	4
435	20240704	121600	876559110	8670	8690	8690	8670	45
436	20240704	121500	876168100	8690	8670	8690	8670	210
437	20240704	121400	874347380	8670	8670	8670	8670	98
438	20240704	121300	873497720	8680	8680	8680	8680	626
439	20240704	121200	868064040	8690	8700	8700	8690	16
440	20240704	121100	867924990	8690	8690	8690	8690	0
441	20240704	121000	867924990	8690	8690	8690	8690	99
442	20240704	120900	867064680	8690	8690	8690	8690	17
443	20240704	120800	866916950	8700	8700	8700	8700	1
444	20240704	120700	866908250	8690	8690	8690	8690	0
445	20240704	120600	866908250	8690	8690	8690	8690	0
446	20240704	120500	866908250	8690	8690	8690	8690	57
447	20240704	120400	866412920	8700	8700	8700	8700	600
448	20240704	120300	861192920	8690	8690	8690	8690	33
449	20240704	120200	860906150	8690	8690	8690	8690	56
450	20240704	120100	860419510	8690	8700	8700	8690	221
451	20240704	120000	858498670	8690	8690	8690	8690	1
452	20240704	115900	858489980	8670	8670	8670	8660	128
453	20240704	115800	857380250	8660	8670	8670	8660	43
454	20240704	115700	857007550	8670	8700	8700	8670	104
455	20240704	115600	856105750	8670	8680	8680	8670	25
456	20240704	115500	855888760	8680	8680	8680	8680	206
457	20240704	115400	854100680	8680	8670	8680	8670	170
458	20240704	115300	852625580	8660	8660	8670	8660	311
459	20240704	115200	849932310	8660	8660	8660	8660	415
460	20240704	115100	846338410	8660	8700	8700	8660	391
461	20240704	115000	842949160	8680	8690	8690	8680	1800
462	20240704	114900	827325150	8690	8710	8710	8690	18
463	20240704	114800	827168660	8720	8720	8720	8720	101
464	20240704	114700	826287940	8690	8690	8690	8690	188
465	20240704	114600	824654220	8680	8680	8680	8680	2
466	20240704	114500	824636860	8690	8690	8690	8690	25
467	20240704	114400	824419610	8690	8690	8690	8690	120
468	20240704	114300	823376810	8690	8690	8690	8690	0
469	20240704	114200	823376810	8690	8690	8690	8690	5
470	20240704	114100	823333360	8690	8680	8690	8680	46
471	20240704	114000	822933630	8680	8680	8690	8680	170
472	20240704	113900	821457880	8680	8690	8690	8680	75
473	20240704	113800	820806840	8720	8690	8720	8680	671
474	20240704	113700	814969100	8710	8710	8710	8710	140
475	20240704	113600	813749700	8710	8700	8720	8700	1185
476	20240704	113500	803422720	8700	8690	8700	8690	546
477	20240704	113400	798676750	8690	8660	8690	8660	1705
478	20240704	113300	783886820	8650	8670	8670	8650	2773
479	20240704	113200	759898310	8650	8670	8670	8650	2159
480	20240704	113100	741216820	8670	8670	8680	8670	197
481	20240704	113000	739508720	8670	8670	8670	8670	35
482	20240704	112900	739205270	8670	8670	8670	8670	15
483	20240704	112800	739075220	8660	8670	8670	8660	1021
484	20240704	112700	730229450	8680	8680	8680	8680	2
485	20240704	112600	730212090	8670	8670	8670	8670	0
486	20240704	112500	730212090	8670	8670	8670	8670	0
487	20240704	112400	730212090	8670	8680	8680	8670	1054
488	20240704	112300	721064470	8670	8670	8670	8660	261
489	20240704	112200	718803600	8660	8670	8670	8660	859
490	20240704	112100	711356080	8670	8660	8670	8660	261
491	20240704	112000	709095650	8660	8660	8660	8650	7
492	20240704	111900	709035040	8660	8660	8660	8660	500
493	20240704	111800	704705040	8650	8650	8650	8650	300
494	20240704	111700	702110040	8650	8650	8650	8650	16
495	20240704	111600	701971640	8650	8650	8650	8650	200
496	20240704	111500	700241640	8640	8640	8640	8640	110
497	20240704	111400	699291240	8670	8670	8670	8670	0
498	20240704	111300	699291240	8670	8670	8670	8670	3
499	20240704	111200	699265230	8670	8650	8670	8650	700
500	20240704	111100	693210210	8650	8640	8650	8640	54
501	20240704	111000	692743610	8640	8640	8640	8640	39
502	20240704	110900	692406650	8640	8640	8640	8640	57
503	20240704	110800	691914170	8640	8640	8640	8640	2247
504	20240704	110700	672500090	8640	8650	8650	8640	522
505	20240704	110600	667985130	8650	8650	8650	8650	621
506	20240704	110500	662613480	8650	8650	8650	8650	200
507	20240704	110400	660883480	8650	8650	8650	8650	104
508	20240704	110300	659983880	8650	8650	8650	8650	0
509	20240704	110200	659983880	8650	8680	8680	8650	275
510	20240704	110100	657600500	8680	8680	8680	8680	1
511	20240704	110000	657591820	8650	8650	8650	8650	4
512	20240704	105900	657557220	8680	8680	8680	8640	305
513	20240704	105800	654914880	8670	8680	8680	8670	57
514	20240704	105700	654420190	8680	8680	8680	8680	220
515	20240704	105600	652510590	8680	8680	8680	8680	1
516	20240704	105500	652501910	8650	8670	8670	8650	570
517	20240704	105400	647570670	8690	8690	8690	8690	0
518	20240704	105300	647570670	8690	8690	8690	8690	0
519	20240704	105200	647570670	8690	8690	8690	8690	1001
520	20240704	105100	638871980	8690	8690	8690	8690	10
521	20240704	105000	638785080	8680	8690	8690	8680	2
522	20240704	104900	638767710	8690	8690	8690	8690	0
523	20240704	104800	638767710	8690	8690	8690	8690	2
524	20240704	104700	638750330	8690	8690	8690	8660	862
525	20240704	104600	631285060	8690	8690	8690	8690	0
526	20240704	104500	631285060	8690	8680	8690	8680	757
527	20240704	104400	624712300	8680	8680	8680	8680	10
528	20240704	104300	624625500	8680	8680	8680	8680	45
529	20240704	104200	624234900	8690	8680	8690	8680	71
530	20240704	104100	623618400	8690	8680	8690	8680	154
531	20240704	104000	622281670	8660	8660	8660	8660	0
532	20240704	103900	622281670	8660	8660	8660	8660	0
533	20240704	103800	622281670	8660	8660	8660	8640	774
534	20240704	103700	615592420	8660	8650	8660	8640	502
535	20240704	103600	611251360	8660	8650	8660	8650	220
536	20240704	103500	609348320	8680	8680	8680	8680	0
537	20240704	103400	609348320	8680	8640	8680	8640	133
538	20240704	103300	608197120	8640	8660	8660	8640	1684
539	20240704	103200	593629370	8670	8660	8670	8660	2
540	20240704	103100	593612040	8680	8680	8680	8680	0
541	20240704	103000	593612040	8680	8680	8680	8680	4
542	20240704	102900	593577320	8680	8680	8680	8680	12
543	20240704	102800	593473160	8680	8670	8680	8640	1885
544	20240704	102700	577161740	8670	8670	8670	8670	157
545	20240704	102600	575800550	8670	8670	8670	8670	247
546	20240704	102500	573659060	8670	8670	8670	8670	260
547	20240704	102400	571404860	8690	8670	8690	8670	440
548	20240704	102300	567589260	8680	8680	8680	8680	21
549	20240704	102200	567406980	8680	8680	8680	8680	597
550	20240704	102100	562225020	8690	8690	8690	8690	50
551	20240704	102000	561790520	8680	8680	8680	8680	100
552	20240704	101900	560922520	8690	8680	8690	8680	30
553	20240704	101800	560661970	8700	8700	8700	8700	0
554	20240704	101700	560661970	8700	8700	8700	8700	10
555	20240704	101600	560574970	8700	8680	8700	8680	7
556	20240704	101500	560514150	8690	8700	8700	8690	4
557	20240704	101400	560479360	8680	8680	8680	8680	0
558	20240704	101300	560479360	8680	8700	8700	8680	1159
559	20240704	101200	550411280	8700	8720	8720	8700	1251
560	20240704	101100	539525560	8700	8700	8700	8700	0
561	20240704	101000	539525560	8700	8710	8710	8700	1528
562	20240704	100900	526220350	8720	8720	8720	8720	410
563	20240704	100800	522645150	8720	8720	8720	8720	0
564	20240704	100700	522645150	8720	8720	8720	8720	50
565	20240704	100600	522209150	8720	8690	8720	8690	528
566	20240704	100500	517620590	8700	8710	8710	8700	1779
567	20240704	100400	502136410	8700	8710	8710	8700	389
568	20240704	100300	498748240	8710	8710	8710	8700	395
569	20240704	100200	495308720	8710	8700	8710	8700	402
570	20240704	100100	491811300	8710	8710	8710	8700	134
571	20240704	100000	490644260	8710	8710	8710	8700	21
572	20240704	095900	490461460	8710	8700	8710	8700	258
573	20240704	095800	488216700	8700	8700	8700	8700	100
574	20240704	095700	487346700	8700	8700	8700	8700	101
575	20240704	095600	486468000	8710	8710	8710	8700	140
576	20240704	095500	485248800	8710	8720	8720	8710	264
577	20240704	095400	482948870	8730	8730	8730	8720	997
578	20240704	095300	474245570	8740	8740	8740	8740	16
579	20240704	095200	474105730	8740	8740	8740	8740	2
580	20240704	095100	474088250	8700	8720	8740	8700	706
581	20240704	095000	467943450	8750	8740	8750	8730	2019
582	20240704	094900	450292580	8750	8750	8750	8730	181
583	20240704	094800	448710310	8750	8740	8750	8730	944
584	20240704	094700	440461340	8730	8720	8730	8720	865
585	20240704	094600	432910360	8720	8730	8730	8720	194
586	20240704	094500	431217680	8730	8730	8730	8730	91
587	20240704	094400	430423250	8730	8690	8730	8690	70
588	20240704	094300	429812920	8680	8680	8700	8680	569
589	20240704	094200	424868220	8700	8680	8700	8680	1204
590	20240704	094100	414411820	8680	8690	8690	8680	260
591	20240704	094000	412154520	8690	8700	8700	8680	1057
592	20240704	093900	402961590	8720	8730	8730	8700	1006
593	20240704	093800	394207430	8730	8720	8730	8720	187
594	20240704	093700	392576720	8720	8700	8720	8700	108
595	20240704	093600	391637000	8720	8720	8720	8720	102
596	20240704	093500	390747560	8730	8700	8730	8700	464
597	20240704	093400	386709170	8700	8680	8700	8680	1031
598	20240704	093300	377751550	8680	8680	8680	8680	200
599	20240704	093200	376015550	8660	8650	8660	8650	547
600	20240704	093100	371283410	8650	8620	8650	8620	47
601	20240704	093000	370877430	8630	8620	8650	8620	103
602	20240704	092900	369989500	8650	8630	8650	8630	2
603	20240704	092800	369972220	8650	8650	8650	8630	815
604	20240704	092700	362932470	8650	8650	8650	8630	466
605	20240704	092600	358908750	8650	8630	8650	8630	264
606	20240704	092500	356627220	8620	8620	8640	8620	1571
607	20240704	092400	343076480	8620	8620	8620	8610	554
608	20240704	092300	338302260	8620	8630	8630	8610	214
609	20240704	092200	336459480	8610	8610	8630	8610	850
610	20240704	092100	329140900	8630	8630	8630	8610	2221
611	20240704	092000	309981590	8630	8620	8630	8620	632
612	20240704	091900	304532430	8620	8630	8630	8620	1559
613	20240704	091800	291088970	8620	8630	8640	8620	3360
614	20240704	091700	262095020	8640	8650	8660	8640	1139
615	20240704	091600	252252170	8650	8660	8660	8650	928
616	20240704	091500	244224400	8660	8670	8670	8660	4350
617	20240704	091400	206544250	8680	8680	8680	8670	2017
618	20240704	091300	189037540	8690	8700	8700	8690	25
619	20240704	091200	188820170	8700	8670	8700	8670	1007
620	20240704	091100	180089270	8670	8670	8670	8650	7651
621	20240704	091000	113827000	8660	8660	8660	8660	156
622	20240704	090900	112476040	8660	8660	8660	8660	480
623	20240704	090800	108319240	8670	8660	8670	8650	975
624	20240704	090700	99872480	8660	8660	8660	8660	835
625	20240704	090600	92641380	8650	8670	8670	8650	680
626	20240704	090500	86750760	8670	8670	8670	8650	2447
627	20240704	090400	65548510	8670	8700	8700	8660	2070
628	20240704	090300	47606010	8670	8680	8680	8670	350
629	20240704	090200	44568210	8680	8680	8690	8670	496
630	20240704	090100	40264410	8680	8700	8700	8680	1134
631	20240704	090000	30400270	8680	8660	8690	8650	3273