KissMeData/333430/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	212600	541985670	2910	2910	2910	2910	3878
3	20240703	212500	541985670	2910	2910	2910	2910	0
4	20240703	212400	541985670	2910	2910	2910	2910	0
5	20240703	212300	541985670	2910	2910	2910	2910	0
6	20240703	212200	541985670	2910	2910	2910	2910	0
7	20240703	212100	541985670	2910	2910	2910	2910	0
8	20240703	212000	541985670	2910	2910	2910	2910	0
9	20240703	211900	541985670	2910	2910	2910	2910	0
10	20240703	211800	541985670	2910	2910	2910	2910	0
11	20240703	211700	541985670	2910	2910	2910	2910	0
12	20240703	211600	541985670	2910	2910	2910	2910	0
13	20240703	211500	541985670	2910	2910	2910	2910	0
14	20240703	211400	541985670	2910	2910	2910	2910	0
15	20240703	211300	541985670	2910	2910	2910	2910	0
16	20240703	211200	541985670	2910	2910	2910	2910	0
17	20240703	211100	541985670	2910	2910	2910	2910	0
18	20240703	211000	541985670	2910	2910	2910	2910	0
19	20240703	210900	541985670	2910	2910	2910	2910	0
20	20240703	210800	541985670	2910	2910	2910	2910	0
21	20240703	210700	541985670	2910	2910	2910	2910	0
22	20240703	210600	541985670	2910	2910	2910	2910	0
23	20240703	210500	541985670	2910	2910	2910	2910	0
24	20240703	210400	541985670	2910	2910	2910	2910	0
25	20240703	210300	541985670	2910	2910	2910	2910	0
26	20240703	210200	541985670	2910	2910	2910	2910	0
27	20240703	210100	541985670	2910	2910	2910	2910	0
28	20240703	210000	541985670	2910	2910	2910	2910	0
29	20240703	205900	541985670	2910	2910	2910	2910	0
30	20240703	205800	541985670	2910	2910	2910	2910	0
31	20240703	205700	541985670	2910	2910	2910	2910	0
32	20240703	205600	541985670	2910	2910	2910	2910	3878
33	20240703	205500	541985670	2910	2910	2910	2910	0
34	20240703	205400	541985670	2910	2910	2910	2910	0
35	20240703	205300	541985670	2910	2910	2910	2910	0
36	20240703	205200	541985670	2910	2910	2910	2910	0
37	20240703	205100	541985670	2910	2910	2910	2910	0
38	20240703	205000	541985670	2910	2910	2910	2910	0
39	20240703	204900	541985670	2910	2910	2910	2910	0
40	20240703	204800	541985670	2910	2910	2910	2910	0
41	20240703	204700	541985670	2910	2910	2910	2910	0
42	20240703	204600	541985670	2910	2910	2910	2910	0
43	20240703	204500	541985670	2910	2910	2910	2910	0
44	20240703	204400	541985670	2910	2910	2910	2910	0
45	20240703	204300	541985670	2910	2910	2910	2910	0
46	20240703	204200	541985670	2910	2910	2910	2910	0
47	20240703	204100	541985670	2910	2910	2910	2910	0
48	20240703	204000	541985670	2910	2910	2910	2910	0
49	20240703	203900	541985670	2910	2910	2910	2910	0
50	20240703	203800	541985670	2910	2910	2910	2910	0
51	20240703	203700	541985670	2910	2910	2910	2910	0
52	20240703	203600	541985670	2910	2910	2910	2910	0
53	20240703	203500	541985670	2910	2910	2910	2910	0
54	20240703	203400	541985670	2910	2910	2910	2910	0
55	20240703	203300	541985670	2910	2910	2910	2910	0
56	20240703	203200	541985670	2910	2910	2910	2910	0
57	20240703	203100	541985670	2910	2910	2910	2910	0
58	20240703	203000	541985670	2910	2910	2910	2910	0
59	20240703	202900	541985670	2910	2910	2910	2910	0
60	20240703	202800	541985670	2910	2910	2910	2910	0
61	20240703	202700	541985670	2910	2910	2910	2910	0
62	20240703	202600	541985670	2910	2910	2910	2910	3878
63	20240703	202500	541985670	2910	2910	2910	2910	0
64	20240703	202400	541985670	2910	2910	2910	2910	0
65	20240703	202300	541985670	2910	2910	2910	2910	0
66	20240703	202200	541985670	2910	2910	2910	2910	0
67	20240703	202100	541985670	2910	2910	2910	2910	0
68	20240703	202000	541985670	2910	2910	2910	2910	0
69	20240703	201900	541985670	2910	2910	2910	2910	0
70	20240703	201800	541985670	2910	2910	2910	2910	0
71	20240703	201700	541985670	2910	2910	2910	2910	0
72	20240703	201600	541985670	2910	2910	2910	2910	0
73	20240703	201500	541985670	2910	2910	2910	2910	0
74	20240703	201400	541985670	2910	2910	2910	2910	0
75	20240703	201300	541985670	2910	2910	2910	2910	0
76	20240703	201200	541985670	2910	2910	2910	2910	0
77	20240703	201100	541985670	2910	2910	2910	2910	0
78	20240703	201000	541985670	2910	2910	2910	2910	0
79	20240703	200900	541985670	2910	2910	2910	2910	0
80	20240703	200800	541985670	2910	2910	2910	2910	0
81	20240703	200700	541985670	2910	2910	2910	2910	0
82	20240703	200600	541985670	2910	2910	2910	2910	0
83	20240703	200500	541985670	2910	2910	2910	2910	0
84	20240703	200400	541985670	2910	2910	2910	2910	0
85	20240703	200300	541985670	2910	2910	2910	2910	0
86	20240703	200200	541985670	2910	2910	2910	2910	0
87	20240703	200100	541985670	2910	2910	2910	2910	0
88	20240703	200000	541985670	2910	2910	2910	2910	0
89	20240703	195900	541985670	2910	2910	2910	2910	0
90	20240703	195800	541985670	2910	2910	2910	2910	0
91	20240703	195700	541985670	2910	2910	2910	2910	0
92	20240703	195600	541985670	2910	2910	2910	2910	3878
93	20240703	195500	541985670	2910	2910	2910	2910	0
94	20240703	195400	541985670	2910	2910	2910	2910	0
95	20240703	195300	541985670	2910	2910	2910	2910	0
96	20240703	195200	541985670	2910	2910	2910	2910	0
97	20240703	195100	541985670	2910	2910	2910	2910	0
98	20240703	195000	541985670	2910	2910	2910	2910	0
99	20240703	194900	541985670	2910	2910	2910	2910	0
100	20240703	194800	541985670	2910	2910	2910	2910	0
101	20240703	194700	541985670	2910	2910	2910	2910	0
102	20240703	194600	541985670	2910	2910	2910	2910	0
103	20240703	194500	541985670	2910	2910	2910	2910	0
104	20240703	194400	541985670	2910	2910	2910	2910	0
105	20240703	194300	541985670	2910	2910	2910	2910	0
106	20240703	194200	541985670	2910	2910	2910	2910	0
107	20240703	194100	541985670	2910	2910	2910	2910	0
108	20240703	194000	541985670	2910	2910	2910	2910	0
109	20240703	193900	541985670	2910	2910	2910	2910	0
110	20240703	193800	541985670	2910	2910	2910	2910	0
111	20240703	193700	541985670	2910	2910	2910	2910	0
112	20240703	193600	541985670	2910	2910	2910	2910	0
113	20240703	193500	541985670	2910	2910	2910	2910	0
114	20240703	193400	541985670	2910	2910	2910	2910	0
115	20240703	193300	541985670	2910	2910	2910	2910	0
116	20240703	193200	541985670	2910	2910	2910	2910	0
117	20240703	193100	541985670	2910	2910	2910	2910	0
118	20240703	193000	541985670	2910	2910	2910	2910	0
119	20240703	192900	541985670	2910	2910	2910	2910	0
120	20240703	192800	541985670	2910	2910	2910	2910	0
121	20240703	192700	541985670	2910	2910	2910	2910	0
122	20240703	192600	541985670	2910	2910	2910	2910	3878
123	20240703	192500	541985670	2910	2910	2910	2910	0
124	20240703	192400	541985670	2910	2910	2910	2910	0
125	20240703	192300	541985670	2910	2910	2910	2910	0
126	20240703	192200	541985670	2910	2910	2910	2910	0
127	20240703	192100	541985670	2910	2910	2910	2910	0
128	20240703	192000	541985670	2910	2910	2910	2910	0
129	20240703	191900	541985670	2910	2910	2910	2910	0
130	20240703	191800	541985670	2910	2910	2910	2910	0
131	20240703	191700	541985670	2910	2910	2910	2910	0
132	20240703	191600	541985670	2910	2910	2910	2910	0
133	20240703	191500	541985670	2910	2910	2910	2910	0
134	20240703	191400	541985670	2910	2910	2910	2910	0
135	20240703	191300	541985670	2910	2910	2910	2910	0
136	20240703	191200	541985670	2910	2910	2910	2910	0
137	20240703	191100	541985670	2910	2910	2910	2910	0
138	20240703	191000	541985670	2910	2910	2910	2910	0
139	20240703	190900	541985670	2910	2910	2910	2910	0
140	20240703	190800	541985670	2910	2910	2910	2910	0
141	20240703	190700	541985670	2910	2910	2910	2910	0
142	20240703	190600	541985670	2910	2910	2910	2910	0
143	20240703	190500	541985670	2910	2910	2910	2910	0
144	20240703	190400	541985670	2910	2910	2910	2910	0
145	20240703	190300	541985670	2910	2910	2910	2910	0
146	20240703	190200	541985670	2910	2910	2910	2910	0
147	20240703	190100	541985670	2910	2910	2910	2910	0
148	20240703	190000	541985670	2910	2910	2910	2910	0
149	20240703	185900	541985670	2910	2910	2910	2910	0
150	20240703	185800	541985670	2910	2910	2910	2910	0
151	20240703	185700	541985670	2910	2910	2910	2910	0
152	20240703	185600	541985670	2910	2910	2910	2910	3878
153	20240703	185500	541985670	2910	2910	2910	2910	0
154	20240703	185400	541985670	2910	2910	2910	2910	0
155	20240703	185300	541985670	2910	2910	2910	2910	0
156	20240703	185200	541985670	2910	2910	2910	2910	0
157	20240703	185100	541985670	2910	2910	2910	2910	0
158	20240703	185000	541985670	2910	2910	2910	2910	0
159	20240703	184900	541985670	2910	2910	2910	2910	0
160	20240703	184800	541985670	2910	2910	2910	2910	0
161	20240703	184700	541985670	2910	2910	2910	2910	0
162	20240703	184600	541985670	2910	2910	2910	2910	0
163	20240703	184500	541985670	2910	2910	2910	2910	0
164	20240703	184400	541985670	2910	2910	2910	2910	0
165	20240703	184300	541985670	2910	2910	2910	2910	0
166	20240703	184200	541985670	2910	2910	2910	2910	0
167	20240703	184100	541985670	2910	2910	2910	2910	0
168	20240703	184000	541985670	2910	2910	2910	2910	0
169	20240703	183900	541985670	2910	2910	2910	2910	0
170	20240703	183800	541985670	2910	2910	2910	2910	0
171	20240703	183700	541985670	2910	2910	2910	2910	0
172	20240703	183600	541985670	2910	2910	2910	2910	0
173	20240703	183500	541985670	2910	2910	2910	2910	0
174	20240703	183400	541985670	2910	2910	2910	2910	0
175	20240703	183300	541985670	2910	2910	2910	2910	0
176	20240703	183200	541985670	2910	2910	2910	2910	0
177	20240703	183100	541985670	2910	2910	2910	2910	0
178	20240703	183000	541985670	2910	2910	2910	2910	0
179	20240703	182900	541985670	2910	2910	2910	2910	0
180	20240703	182800	541985670	2910	2910	2910	2910	0
181	20240703	182700	541985670	2910	2910	2910	2910	0
182	20240703	182600	541985670	2910	2910	2910	2910	3878
183	20240703	182500	541985670	2910	2910	2910	2910	0
184	20240703	182400	541985670	2910	2910	2910	2910	0
185	20240703	182300	541985670	2910	2910	2910	2910	0
186	20240703	182200	541985670	2910	2910	2910	2910	0
187	20240703	182100	541985670	2910	2910	2910	2910	0
188	20240703	182000	541985670	2910	2910	2910	2910	0
189	20240703	181900	541985670	2910	2910	2910	2910	0
190	20240703	181800	541985670	2910	2910	2910	2910	0
191	20240703	181700	541985670	2910	2910	2910	2910	0
192	20240703	181600	541985670	2910	2910	2910	2910	0
193	20240703	181500	541985670	2910	2910	2910	2910	0
194	20240703	181400	541985670	2910	2910	2910	2910	0
195	20240703	181300	541985670	2910	2910	2910	2910	0
196	20240703	181200	541985670	2910	2910	2910	2910	0
197	20240703	181100	541985670	2910	2910	2910	2910	0
198	20240703	181000	541985670	2910	2910	2910	2910	0
199	20240703	180900	541985670	2910	2910	2910	2910	0
200	20240703	180800	541985670	2910	2910	2910	2910	0
201	20240703	180700	541985670	2910	2910	2910	2910	0
202	20240703	180600	541985670	2910	2910	2910	2910	0
203	20240703	180500	541985670	2910	2910	2910	2910	0
204	20240703	180400	541985670	2910	2910	2910	2910	0
205	20240703	180300	541985670	2910	2910	2910	2910	0
206	20240703	180200	541985670	2910	2910	2910	2910	0
207	20240703	180100	541985670	2910	2910	2910	2910	0
208	20240703	180000	541985670	2910	2910	2910	2910	0
209	20240703	175900	541985670	2910	2910	2910	2910	0
210	20240703	175800	541985670	2910	2910	2910	2910	0
211	20240703	175700	541985670	2910	2910	2910	2910	0
212	20240703	175600	541985670	2910	2910	2910	2910	3878
213	20240703	175500	541985670	2910	2910	2910	2910	0
214	20240703	175400	541985670	2910	2910	2910	2910	0
215	20240703	175300	541985670	2910	2910	2910	2910	0
216	20240703	175200	541985670	2910	2910	2910	2910	0
217	20240703	175100	541985670	2910	2910	2910	2910	0
218	20240703	175000	541985670	2910	2910	2910	2910	0
219	20240703	174900	541985670	2910	2910	2910	2910	0
220	20240703	174800	541985670	2910	2910	2910	2910	0
221	20240703	174700	541985670	2910	2910	2910	2910	0
222	20240703	174600	541985670	2910	2910	2910	2910	0
223	20240703	174500	541985670	2910	2910	2910	2910	0
224	20240703	174400	541985670	2910	2910	2910	2910	0
225	20240703	174300	541985670	2910	2910	2910	2910	0
226	20240703	174200	541985670	2910	2910	2910	2910	0
227	20240703	174100	541985670	2910	2910	2910	2910	0
228	20240703	174000	541985670	2910	2910	2910	2910	0
229	20240703	173900	541985670	2910	2910	2910	2910	0
230	20240703	173800	541985670	2910	2910	2910	2910	0
231	20240703	173700	541985670	2910	2910	2910	2910	0
232	20240703	173600	541985670	2910	2910	2910	2910	0
233	20240703	173500	541985670	2910	2910	2910	2910	0
234	20240703	173400	541985670	2910	2910	2910	2910	0
235	20240703	173300	541985670	2910	2910	2910	2910	0
236	20240703	173200	541985670	2910	2910	2910	2910	0
237	20240703	173100	541985670	2910	2910	2910	2910	0
238	20240703	173000	541985670	2910	2910	2910	2910	0
239	20240703	172900	541985670	2910	2910	2910	2910	0
240	20240703	172800	541985670	2910	2910	2910	2910	0
241	20240703	172700	541985670	2910	2910	2910	2910	0
242	20240703	172600	541985670	2910	2910	2910	2910	3878
243	20240703	172500	541985670	2910	2910	2910	2910	0
244	20240703	172400	541985670	2910	2910	2910	2910	0
245	20240703	172300	541985670	2910	2910	2910	2910	0
246	20240703	172200	541985670	2910	2910	2910	2910	0
247	20240703	172100	541985670	2910	2910	2910	2910	0
248	20240703	172000	541985670	2910	2910	2910	2910	0
249	20240703	171900	541985670	2910	2910	2910	2910	0
250	20240703	171800	541985670	2910	2910	2910	2910	0
251	20240703	171700	541985670	2910	2910	2910	2910	0
252	20240703	171600	541985670	2910	2910	2910	2910	0
253	20240703	171500	541985670	2910	2910	2910	2910	0
254	20240703	171400	541985670	2910	2910	2910	2910	0
255	20240703	171300	541985670	2910	2910	2910	2910	0
256	20240703	171200	541985670	2910	2910	2910	2910	0
257	20240703	171100	541985670	2910	2910	2910	2910	0
258	20240703	171000	541985670	2910	2910	2910	2910	0
259	20240703	170900	541985670	2910	2910	2910	2910	0
260	20240703	170800	541985670	2910	2910	2910	2910	0
261	20240703	170700	541985670	2910	2910	2910	2910	0
262	20240703	170600	541985670	2910	2910	2910	2910	0
263	20240703	170500	541985670	2910	2910	2910	2910	0
264	20240703	170400	541985670	2910	2910	2910	2910	0
265	20240703	170300	541985670	2910	2910	2910	2910	0
266	20240703	170200	541985670	2910	2910	2910	2910	0
267	20240703	170100	541985670	2910	2910	2910	2910	0
268	20240703	170000	541985670	2910	2910	2910	2910	0
269	20240703	165900	541985670	2910	2910	2910	2910	0
270	20240703	165800	541985670	2910	2910	2910	2910	0
271	20240703	165700	541985670	2910	2910	2910	2910	0
272	20240703	165600	541985670	2910	2910	2910	2910	3878
273	20240703	165500	541985670	2910	2910	2910	2910	0
274	20240703	165400	541985670	2910	2910	2910	2910	0
275	20240703	165300	541985670	2910	2910	2910	2910	0
276	20240703	165200	541985670	2910	2910	2910	2910	0
277	20240703	165100	541985670	2910	2910	2910	2910	0
278	20240703	165000	541985670	2910	2910	2910	2910	0
279	20240703	164900	541985670	2910	2910	2910	2910	0
280	20240703	164800	541985670	2910	2910	2910	2910	0
281	20240703	164700	541985670	2910	2910	2910	2910	0
282	20240703	164600	541985670	2910	2910	2910	2910	0
283	20240703	164500	541985670	2910	2910	2910	2910	0
284	20240703	164400	541985670	2910	2910	2910	2910	0
285	20240703	164300	541985670	2910	2910	2910	2910	0
286	20240703	164200	541985670	2910	2910	2910	2910	0
287	20240703	164100	541985670	2910	2910	2910	2910	0
288	20240703	164000	541985670	2910	2910	2910	2910	0
289	20240703	163900	541985670	2910	2910	2910	2910	0
290	20240703	163800	541985670	2910	2910	2910	2910	0
291	20240703	163700	541985670	2910	2910	2910	2910	0
292	20240703	163600	541985670	2910	2910	2910	2910	0
293	20240703	163500	541985670	2910	2910	2910	2910	0
294	20240703	163400	541985670	2910	2910	2910	2910	0
295	20240703	163300	541985670	2910	2910	2910	2910	0
296	20240703	163200	541985670	2910	2910	2910	2910	0
297	20240703	163100	541985670	2910	2910	2910	2910	0
298	20240703	163000	541985670	2910	2910	2910	2910	0
299	20240703	162900	541985670	2910	2910	2910	2910	0
300	20240703	162800	541985670	2910	2910	2910	2910	0
301	20240703	162700	541985670	2910	2910	2910	2910	0
302	20240703	162600	541985670	2910	2910	2910	2910	3878
303	20240703	162500	541985670	2910	2910	2910	2910	0
304	20240703	162400	541985670	2910	2910	2910	2910	0
305	20240703	162300	541985670	2910	2910	2910	2910	0
306	20240703	162200	541985670	2910	2910	2910	2910	0
307	20240703	162100	541985670	2910	2910	2910	2910	0
308	20240703	162000	541985670	2910	2910	2910	2910	0
309	20240703	161900	541985670	2910	2910	2910	2910	0
310	20240703	161800	541985670	2910	2910	2910	2910	0
311	20240703	161700	541985670	2910	2910	2910	2910	0
312	20240703	161600	541985670	2910	2910	2910	2910	0
313	20240703	161500	541985670	2910	2910	2910	2910	0
314	20240703	161400	541985670	2910	2910	2910	2910	0
315	20240703	161300	541985670	2910	2910	2910	2910	0
316	20240703	161200	541985670	2910	2910	2910	2910	0
317	20240703	161100	541985670	2910	2910	2910	2910	0
318	20240703	161000	541985670	2910	2910	2910	2910	0
319	20240703	160900	541985670	2910	2910	2910	2910	0
320	20240703	160800	541985670	2910	2910	2910	2910	0
321	20240703	160700	541985670	2910	2910	2910	2910	0
322	20240703	160600	541985670	2910	2910	2910	2910	0
323	20240703	160500	541985670	2910	2910	2910	2910	0
324	20240703	160400	541985670	2910	2910	2910	2910	0
325	20240703	160300	541985670	2910	2910	2910	2910	0
326	20240703	160200	541985670	2910	2910	2910	2910	0
327	20240703	160100	541985670	2910	2910	2910	2910	0
328	20240703	160000	541985670	2910	2910	2910	2910	0
329	20240703	155900	541985670	2910	2910	2910	2910	0
330	20240703	155800	541985670	2910	2910	2910	2910	0
331	20240703	155700	541985670	2910	2910	2910	2910	0
332	20240703	155600	541985670	2910	2910	2910	2910	3878
333	20240703	155500	541985670	2910	2910	2910	2910	0
334	20240703	155400	541985670	2910	2910	2910	2910	0
335	20240703	155300	541985670	2910	2910	2910	2910	0
336	20240703	155200	541985670	2910	2910	2910	2910	0
337	20240703	155100	541985670	2910	2910	2910	2910	0
338	20240703	155000	541985670	2910	2910	2910	2910	0
339	20240703	154900	541985670	2910	2910	2910	2910	0
340	20240703	154800	541985670	2910	2910	2910	2910	0
341	20240703	154700	541985670	2910	2910	2910	2910	0
342	20240703	154600	541985670	2910	2910	2910	2910	0
343	20240703	154500	541985670	2910	2910	2910	2910	0
344	20240703	154400	541985670	2910	2910	2910	2910	0
345	20240703	154300	541985670	2910	2910	2910	2910	0
346	20240703	154200	541985670	2910	2910	2910	2910	0
347	20240703	154100	541985670	2910	2910	2910	2910	0
348	20240703	154000	541985670	2910	2910	2910	2910	0
349	20240703	153900	541985670	2910	2910	2910	2910	0
350	20240703	153800	541985670	2910	2910	2910	2910	0
351	20240703	153700	541985670	2910	2910	2910	2910	0
352	20240703	153600	541985670	2910	2910	2910	2910	0
353	20240703	153500	541985670	2910	2910	2910	2910	0
354	20240703	153400	541985670	2910	2910	2910	2910	0
355	20240703	153300	541985670	2910	2910	2910	2910	0
356	20240703	153200	541985670	2910	2910	2910	2910	0
357	20240703	153100	541985670	2910	2910	2910	2910	0
358	20240703	153000	541985670	2910	2910	2910	2910	3878
359	20240703	152900	530700690	2930	2930	2930	2930	0
360	20240703	152800	530700690	2930	2930	2930	2930	0
361	20240703	152700	530700690	2930	2930	2930	2930	0
362	20240703	152600	530700690	2930	2930	2930	2930	0
363	20240703	152500	530700690	2930	2930	2930	2930	0
364	20240703	152400	530700690	2930	2930	2930	2930	0
365	20240703	152300	530700690	2930	2930	2930	2930	0
366	20240703	152200	530700690	2930	2930	2930	2930	0
367	20240703	152100	530700690	2930	2930	2930	2930	0
368	20240703	152000	530700690	2930	2930	2930	2930	0
369	20240703	151900	530700690	2930	2905	2930	2905	1472
370	20240703	151800	526412190	2905	2905	2905	2905	45
371	20240703	151700	526281465	2905	2905	2905	2905	12
372	20240703	151600	526246605	2900	2905	2905	2900	205
373	20240703	151500	525651105	2895	2895	2895	2895	0
374	20240703	151400	525651105	2895	2895	2895	2895	0
375	20240703	151300	525651105	2895	2890	2895	2890	510
376	20240703	151200	524177040	2890	2890	2890	2890	4152
377	20240703	151100	512177760	2890	2900	2920	2890	3468
378	20240703	151000	502146465	2925	2910	2925	2900	393
379	20240703	150900	501004905	2910	2920	2920	2910	438
380	20240703	150800	499730275	2935	2930	2935	2915	134
381	20240703	150700	499337780	2935	2910	2965	2910	8811
382	20240703	150600	473494215	2910	2910	2910	2910	1
383	20240703	150500	473491305	2895	2895	2895	2895	0
384	20240703	150400	473491305	2895	2900	2900	2895	550
385	20240703	150300	471899005	2910	2910	2910	2910	0
386	20240703	150200	471899005	2910	2905	2910	2900	801
387	20240703	150100	469572445	2910	2910	2910	2910	10
388	20240703	150000	469543345	2910	2910	2910	2910	0
389	20240703	145900	469543345	2910	2910	2910	2910	0
390	20240703	145800	469543345	2910	2910	2910	2910	0
391	20240703	145700	469543345	2910	2910	2910	2910	30
392	20240703	145600	469456045	2910	2910	2910	2910	0
393	20240703	145500	469456045	2910	2905	2910	2905	202
394	20240703	145400	468869225	2905	2905	2905	2905	800
395	20240703	145300	466545225	2910	2910	2910	2910	0
396	20240703	145200	466545225	2910	2910	2910	2910	1
397	20240703	145100	466542315	2910	2905	2910	2905	3001
398	20240703	145000	457824405	2905	2900	2905	2895	593
399	20240703	144900	456105625	2900	2900	2900	2900	1
400	20240703	144800	456102725	2905	2905	2905	2905	0
401	20240703	144700	456102725	2905	2905	2905	2905	0
402	20240703	144600	456102725	2905	2905	2905	2905	0
403	20240703	144500	456102725	2905	2905	2905	2905	2
404	20240703	144400	456096915	2900	2900	2900	2900	2
405	20240703	144300	456091115	2905	2900	2905	2900	2
406	20240703	144200	456085310	2900	2900	2900	2900	10
407	20240703	144100	456056310	2900	2900	2900	2900	4
408	20240703	144000	456044710	2900	2900	2900	2900	0
409	20240703	143900	456044710	2900	2905	2905	2900	240
410	20240703	143800	455347610	2905	2905	2905	2905	1
411	20240703	143700	455344705	2895	2895	2895	2895	31
412	20240703	143600	455254960	2905	2905	2905	2905	100
413	20240703	143500	454964460	2905	2905	2905	2905	10
414	20240703	143400	454935410	2905	2905	2905	2905	0
415	20240703	143300	454935410	2905	2905	2905	2905	48
416	20240703	143200	454795970	2905	2905	2905	2905	0
417	20240703	143100	454795970	2905	2905	2905	2905	1
418	20240703	143000	454793065	2895	2895	2895	2895	438
419	20240703	142900	453525055	2895	2895	2895	2895	1
420	20240703	142800	453522160	2895	2895	2895	2895	160
421	20240703	142700	453058960	2895	2895	2895	2895	4000
422	20240703	142600	441478960	2895	2900	2900	2895	500
423	20240703	142500	440029460	2895	2900	2900	2895	210
424	20240703	142400	439421460	2900	2905	2905	2900	392
425	20240703	142300	438284650	2910	2910	2910	2910	0
426	20240703	142200	438284650	2910	2910	2910	2910	0
427	20240703	142100	438284650	2910	2910	2910	2910	0
428	20240703	142000	438284650	2910	2900	2910	2895	7720
429	20240703	141900	415932260	2910	2910	2910	2910	100
430	20240703	141800	415641260	2910	2900	2910	2900	401
431	20240703	141700	414478350	2895	2895	2895	2895	0
432	20240703	141600	414478350	2895	2895	2895	2895	0
433	20240703	141500	414478350	2895	2895	2895	2895	0
434	20240703	141400	414478350	2895	2895	2895	2895	300
435	20240703	141300	413609850	2895	2895	2895	2895	0
436	20240703	141200	413609850	2895	2895	2895	2895	0
437	20240703	141100	413609850	2895	2900	2900	2895	100
438	20240703	141000	413320200	2900	2900	2900	2900	5800
439	20240703	140900	396500200	2900	2905	2905	2900	2701
440	20240703	140800	388660900	2915	2915	2915	2915	0
441	20240703	140700	388660900	2915	2915	2915	2915	0
442	20240703	140600	388660900	2915	2915	2915	2915	0
443	20240703	140500	388660900	2915	2915	2915	2915	1
444	20240703	140400	388657985	2910	2910	2910	2910	0
445	20240703	140300	388657985	2910	2910	2910	2910	0
446	20240703	140200	388657985	2910	2910	2910	2910	1050
447	20240703	140100	385602485	2910	2915	2915	2910	15
448	20240703	140000	385558830	2915	2915	2915	2915	2
449	20240703	135900	385553000	2915	2915	2915	2915	6
450	20240703	135800	385535510	2905	2905	2905	2905	0
451	20240703	135700	385535510	2905	2905	2905	2905	331
452	20240703	135600	384573955	2920	2920	2920	2920	4
453	20240703	135500	384562275	2920	2920	2920	2920	0
454	20240703	135400	384562275	2920	2920	2920	2920	0
455	20240703	135300	384562275	2920	2920	2920	2920	0
456	20240703	135200	384562275	2920	2920	2920	2920	0
457	20240703	135100	384562275	2920	2920	2920	2920	0
458	20240703	135000	384562275	2920	2920	2920	2920	0
459	20240703	134900	384562275	2920	2920	2920	2920	0
460	20240703	134800	384562275	2920	2920	2920	2920	0
461	20240703	134700	384562275	2920	2920	2920	2920	0
462	20240703	134600	384562275	2920	2920	2920	2920	0
463	20240703	134500	384562275	2920	2920	2920	2920	0
464	20240703	134400	384562275	2920	2920	2920	2920	0
465	20240703	134300	384562275	2920	2920	2920	2920	2
466	20240703	134200	384556435	2920	2920	2920	2920	0
467	20240703	134100	384556435	2920	2920	2920	2920	1
468	20240703	134000	384553515	2905	2905	2905	2905	0
469	20240703	133900	384553515	2905	2905	2905	2905	0
470	20240703	133800	384553515	2905	2905	2905	2905	10
471	20240703	133700	384524465	2905	2905	2905	2905	0
472	20240703	133600	384524465	2905	2905	2905	2905	0
473	20240703	133500	384524465	2905	2905	2905	2905	45
474	20240703	133400	384393740	2910	2910	2910	2910	92
475	20240703	133300	384126020	2910	2910	2910	2910	0
476	20240703	133200	384126020	2910	2910	2910	2910	0
477	20240703	133100	384126020	2910	2910	2910	2910	0
478	20240703	133000	384126020	2910	2910	2910	2910	200
479	20240703	132900	383544020	2910	2910	2910	2910	409
480	20240703	132800	382353830	2910	2910	2910	2910	0
481	20240703	132700	382353830	2910	2910	2910	2910	0
482	20240703	132600	382353830	2910	2910	2910	2910	0
483	20240703	132500	382353830	2910	2910	2910	2910	0
484	20240703	132400	382353830	2910	2910	2910	2910	0
485	20240703	132300	382353830	2910	2910	2910	2910	35
486	20240703	132200	382251980	2910	2910	2910	2910	0
487	20240703	132100	382251980	2910	2900	2910	2900	503
488	20240703	132000	380793250	2900	2900	2900	2900	0
489	20240703	131900	380793250	2900	2900	2900	2900	1
490	20240703	131800	380790350	2900	2900	2900	2900	300
491	20240703	131700	379920350	2900	2900	2900	2900	52
492	20240703	131600	379769550	2910	2910	2910	2910	0
493	20240703	131500	379769550	2910	2895	2910	2895	2
494	20240703	131400	379763745	2895	2895	2895	2895	1
495	20240703	131300	379760850	2895	2905	2905	2895	1457
496	20240703	131200	375534300	2910	2910	2910	2910	0
497	20240703	131100	375534300	2910	2910	2910	2910	23
498	20240703	131000	375467370	2910	2910	2910	2910	1
499	20240703	130900	375464460	2910	2910	2910	2910	50
500	20240703	130800	375318960	2905	2905	2905	2905	1
501	20240703	130700	375316055	2900	2900	2900	2900	0
502	20240703	130600	375316055	2900	2900	2900	2900	0
503	20240703	130500	375316055	2900	2900	2900	2900	0
504	20240703	130400	375316055	2900	2900	2900	2900	25
505	20240703	130300	375243555	2900	2900	2900	2900	11
506	20240703	130200	375211655	2910	2910	2910	2910	0
507	20240703	130100	375211655	2910	2910	2910	2910	0
508	20240703	130000	375211655	2910	2905	2910	2905	190
509	20240703	125900	374659700	2900	2900	2900	2900	0
510	20240703	125800	374659700	2900	2900	2900	2900	0
511	20240703	125700	374659700	2900	2900	2900	2900	370
512	20240703	125600	373586700	2895	2895	2895	2895	0
513	20240703	125500	373586700	2895	2895	2895	2895	0
514	20240703	125400	373586700	2895	2895	2895	2895	227
515	20240703	125300	372929535	2895	2900	2900	2895	7866
516	20240703	125200	350125030	2900	2900	2900	2900	0
517	20240703	125100	350125030	2900	2900	2900	2900	0
518	20240703	125000	350125030	2900	2900	2900	2900	0
519	20240703	124900	350125030	2900	2905	2905	2900	731
520	20240703	124800	348005015	2905	2905	2905	2905	250
521	20240703	124700	347278765	2900	2915	2915	2900	337
522	20240703	124600	346301450	2900	2900	2900	2900	0
523	20240703	124500	346301450	2900	2900	2900	2900	0
524	20240703	124400	346301450	2900	2900	2900	2900	0
525	20240703	124300	346301450	2900	2905	2905	2900	2647
526	20240703	124200	338614755	2910	2910	2910	2910	0
527	20240703	124100	338614755	2910	2910	2910	2910	0
528	20240703	124000	338614755	2910	2910	2910	2910	1
529	20240703	123900	338611845	2905	2905	2905	2905	351
530	20240703	123800	337592190	2915	2915	2915	2915	1
531	20240703	123700	337589275	2905	2905	2905	2905	0
532	20240703	123600	337589275	2905	2905	2905	2905	94
533	20240703	123500	337316205	2905	2905	2905	2905	740
534	20240703	123400	335166505	2905	2905	2905	2905	2213
535	20240703	123300	328737740	2920	2920	2920	2920	0
536	20240703	123200	328737740	2920	2920	2920	2920	0
537	20240703	123100	328737740	2920	2920	2920	2920	0
538	20240703	123000	328737740	2920	2920	2920	2920	1
539	20240703	122900	328734820	2905	2910	2910	2905	618
540	20240703	122800	326939440	2910	2910	2910	2910	0
541	20240703	122700	326939440	2910	2910	2910	2910	0
542	20240703	122600	326939440	2910	2910	2910	2910	516
543	20240703	122500	325437880	2910	2910	2910	2910	5
544	20240703	122400	325423330	2915	2915	2915	2915	1
545	20240703	122300	325420415	2930	2930	2930	2930	0
546	20240703	122200	325420415	2930	2930	2930	2930	0
547	20240703	122100	325420415	2930	2930	2930	2930	0
548	20240703	122000	325420415	2930	2930	2930	2930	0
549	20240703	121900	325420415	2930	2930	2930	2930	6
550	20240703	121800	325402835	2930	2930	2930	2930	0
551	20240703	121700	325402835	2930	2930	2930	2930	1
552	20240703	121600	325399905	2915	2915	2915	2915	200
553	20240703	121500	324816905	2920	2920	2920	2920	192
554	20240703	121400	324256265	2920	2920	2920	2920	1
555	20240703	121300	324253345	2920	2920	2920	2920	1
556	20240703	121200	324250425	2915	2915	2915	2915	0
557	20240703	121100	324250425	2915	2915	2915	2915	1
558	20240703	121000	324247510	2915	2915	2915	2915	218
559	20240703	120900	323612040	2915	2915	2915	2915	0
560	20240703	120800	323612040	2915	2910	2915	2910	2
561	20240703	120700	323606215	2905	2905	2905	2905	0
562	20240703	120600	323606215	2905	2905	2905	2905	0
563	20240703	120500	323606215	2905	2905	2905	2905	31
564	20240703	120400	323516160	2905	2905	2905	2905	1
565	20240703	120300	323513255	2905	2905	2905	2905	0
566	20240703	120200	323513255	2905	2905	2905	2905	0
567	20240703	120100	323513255	2905	2905	2905	2905	0
568	20240703	120000	323513255	2905	2910	2910	2905	408
569	20240703	115900	322327460	2915	2915	2915	2915	2
570	20240703	115800	322321630	2910	2910	2910	2910	0
571	20240703	115700	322321630	2910	2910	2910	2910	0
572	20240703	115600	322321630	2910	2910	2910	2910	200
573	20240703	115500	321739630	2910	2910	2910	2910	0
574	20240703	115400	321739630	2910	2910	2910	2910	1
575	20240703	115300	321736720	2920	2920	2920	2920	100
576	20240703	115200	321444720	2920	2920	2920	2920	0
577	20240703	115100	321444720	2920	2920	2920	2920	0
578	20240703	115000	321444720	2920	2915	2920	2915	300
579	20240703	114900	320569900	2910	2910	2910	2910	0
580	20240703	114800	320569900	2910	2910	2910	2910	0
581	20240703	114700	320569900	2910	2910	2910	2910	7
582	20240703	114600	320549530	2910	2915	2915	2910	666
583	20240703	114500	318611120	2915	2915	2915	2915	100
584	20240703	114400	318319620	2915	2915	2915	2915	0
585	20240703	114300	318319620	2915	2915	2915	2915	0
586	20240703	114200	318319620	2915	2915	2915	2915	0
587	20240703	114100	318319620	2915	2915	2915	2915	0
588	20240703	114000	318319620	2915	2910	2915	2910	79
589	20240703	113900	318089725	2915	2910	2915	2905	335
590	20240703	113800	317114825	2915	2915	2915	2915	0
591	20240703	113700	317114825	2915	2915	2915	2915	0
592	20240703	113600	317114825	2915	2915	2915	2915	205
593	20240703	113500	316517250	2915	2910	2915	2910	18
594	20240703	113400	316464865	2910	2910	2910	2910	50
595	20240703	113300	316319365	2905	2905	2905	2905	0
596	20240703	113200	316319365	2905	2905	2905	2905	0
597	20240703	113100	316319365	2905	2905	2905	2905	500
598	20240703	113000	314866865	2905	2905	2905	2905	0
599	20240703	112900	314866865	2905	2905	2905	2905	0
600	20240703	112800	314866865	2905	2905	2905	2905	0
601	20240703	112700	314866865	2905	2910	2910	2905	2736
602	20240703	112600	306912890	2920	2920	2920	2920	0
603	20240703	112500	306912890	2920	2915	2920	2915	500
604	20240703	112400	305454195	2910	2910	2910	2910	0
605	20240703	112300	305454195	2910	2910	2910	2910	0
606	20240703	112200	305454195	2910	2915	2915	2910	3
607	20240703	112100	305445455	2915	2915	2915	2915	359
608	20240703	112000	304398970	2920	2930	2930	2920	183
609	20240703	111900	303863610	2930	2930	2930	2930	1
610	20240703	111800	303860680	2925	2930	2930	2915	63
611	20240703	111700	303676405	2930	2930	2930	2930	1
612	20240703	111600	303673475	2915	2915	2915	2915	309
613	20240703	111500	302772740	2915	2920	2920	2915	92
614	20240703	111400	302504555	2915	2920	2920	2915	130
615	20240703	111300	302125455	2920	2920	2920	2920	10
616	20240703	111200	302096255	2920	2920	2920	2920	0
617	20240703	111100	302096255	2920	2920	2920	2920	30
618	20240703	111000	302008655	2920	2920	2920	2920	10
619	20240703	110900	301979455	2920	2920	2920	2920	2
620	20240703	110800	301973615	2905	2905	2905	2905	217
621	20240703	110700	301343230	2905	2905	2905	2905	0
622	20240703	110600	301343230	2905	2915	2915	2905	2892
623	20240703	110500	292921545	2915	2925	2925	2915	90
624	20240703	110400	292659125	2940	2940	2940	2940	0
625	20240703	110300	292659125	2940	2940	2940	2940	0
626	20240703	110200	292659125	2940	2925	2940	2925	4
627	20240703	110100	292647410	2935	2920	2935	2920	235
628	20240703	110000	291961195	2920	2920	2920	2920	0
629	20240703	105900	291961195	2920	2915	2920	2915	606
630	20240703	105800	290194700	2915	2915	2915	2915	9
631	20240703	105700	290168465	2915	2915	2915	2915	78
632	20240703	105600	289941095	2915	2915	2915	2915	1
633	20240703	105500	289938180	2915	2915	2915	2915	0
634	20240703	105400	289938180	2915	2915	2915	2915	100
635	20240703	105300	289646680	2915	2915	2915	2915	0
636	20240703	105200	289646680	2915	2915	2915	2915	1
637	20240703	105100	289643765	2915	2915	2915	2915	337
638	20240703	105000	288661410	2915	2915	2915	2915	2
639	20240703	104900	288655580	2915	2915	2915	2915	514
640	20240703	104800	287157270	2915	2910	2915	2910	102
641	20240703	104700	286860100	2915	2915	2915	2915	0
642	20240703	104600	286860100	2915	2915	2915	2915	143
643	20240703	104500	286443255	2915	2915	2915	2915	10
644	20240703	104400	286414105	2920	2920	2920	2920	0
645	20240703	104300	286414105	2920	2920	2920	2920	2
646	20240703	104200	286408265	2920	2910	2920	2910	301
647	20240703	104100	285532345	2910	2910	2910	2910	0
648	20240703	104000	285532345	2910	2910	2910	2910	0
649	20240703	103900	285532345	2910	2920	2920	2910	172
650	20240703	103800	285031815	2910	2910	2910	2910	0
651	20240703	103700	285031815	2910	2910	2910	2910	0
652	20240703	103600	285031815	2910	2915	2915	2910	25
653	20240703	103500	284959010	2920	2920	2920	2920	100
654	20240703	103400	284667010	2920	2920	2920	2920	0
655	20240703	103300	284667010	2920	2920	2920	2920	1
656	20240703	103200	284664090	2920	2920	2920	2920	1
657	20240703	103100	284661170	2910	2910	2910	2910	0
658	20240703	103000	284661170	2910	2910	2910	2910	400
659	20240703	102900	283497170	2905	2905	2905	2905	0
660	20240703	102800	283497170	2905	2905	2905	2905	1669
661	20240703	102700	278648725	2910	2910	2910	2910	64
662	20240703	102600	278462485	2900	2900	2900	2900	0
663	20240703	102500	278462485	2900	2910	2910	2900	3268
664	20240703	102400	268971890	2905	2920	2920	2905	1260
665	20240703	102300	265309250	2905	2905	2905	2905	0
666	20240703	102200	265309250	2905	2910	2910	2905	1350
667	20240703	102100	261387290	2905	2920	2920	2905	505
668	20240703	102000	259917585	2925	2935	2935	2925	30
669	20240703	101900	259829685	2935	2935	2935	2925	219
670	20240703	101800	259188100	2940	2920	2940	2920	1108
671	20240703	101700	255946045	2910	2910	2915	2910	7718
672	20240703	101600	233476690	2900	2910	2910	2900	2985
673	20240703	101500	224801435	2905	2905	2905	2900	12766
674	20240703	101400	187754245	2910	2910	2910	2905	606
675	20240703	101300	185992785	2905	2935	2935	2900	16701
676	20240703	101200	137345540	2940	2940	2940	2940	20
677	20240703	101100	137286740	2935	2940	2940	2930	3347
678	20240703	101000	127470725	2940	2935	2940	2935	260
679	20240703	100900	126707325	2940	2940	2940	2940	20
680	20240703	100800	126648525	2935	2935	2935	2935	0
681	20240703	100700	126648525	2935	2935	2935	2935	681
682	20240703	100600	124649790	2935	2935	2935	2935	0
683	20240703	100500	124649790	2935	2935	2935	2935	0
684	20240703	100400	124649790	2935	2935	2935	2935	0
685	20240703	100300	124649790	2935	2935	2935	2935	312
686	20240703	100200	123734070	2950	2950	2950	2950	20
687	20240703	100100	123675070	2950	2950	2950	2950	0
688	20240703	100000	123675070	2950	2950	2950	2950	220
689	20240703	095900	123026070	2950	2940	2950	2940	2
690	20240703	095800	123020180	2950	2950	2950	2950	1
691	20240703	095700	123017230	2950	2950	2950	2950	4200
692	20240703	095600	110627230	2930	2935	2935	2930	33
693	20240703	095500	110530485	2930	2930	2930	2930	0
694	20240703	095400	110530485	2930	2930	2930	2930	159
695	20240703	095300	110064615	2930	2930	2930	2930	1
696	20240703	095200	110061685	2930	2930	2930	2930	500
697	20240703	095100	108596685	2930	2930	2930	2930	0
698	20240703	095000	108596685	2930	2940	2940	2930	1010
699	20240703	094900	105636335	2940	2945	2945	2940	150
700	20240703	094800	105195330	2950	2950	2950	2950	25
701	20240703	094700	105121580	2950	2950	2950	2935	5413
702	20240703	094600	89196220	2950	2950	2950	2950	710
703	20240703	094500	87101720	2950	2960	2970	2950	2902
704	20240703	094400	78528640	2960	2960	2960	2960	3
705	20240703	094300	78519760	2970	2970	2970	2970	0
706	20240703	094200	78519760	2970	2970	2970	2970	0
707	20240703	094100	78519760	2970	2965	2970	2955	1719
708	20240703	094000	73439245	2970	2970	2970	2970	0
709	20240703	093900	73439245	2970	2970	2970	2970	51
710	20240703	093800	73287775	2970	2970	2970	2970	0
711	20240703	093700	73287775	2970	2970	2970	2970	0
712	20240703	093600	73287775	2970	2970	2970	2970	0
713	20240703	093500	73287775	2970	2960	2970	2955	235
714	20240703	093400	72593235	2955	2970	2970	2955	982
715	20240703	093300	69690970	2970	2970	2970	2970	0
716	20240703	093200	69690970	2970	2960	2970	2960	413
717	20240703	093100	68466590	2960	2970	2970	2960	119
718	20240703	093000	68114340	2970	2965	2970	2945	7118
719	20240703	092900	47096960	2970	2970	2970	2970	0
720	20240703	092800	47096960	2970	2975	2975	2970	1585
721	20240703	092700	42386710	2980	2995	2995	2975	9026
722	20240703	092600	15460620	3000	3000	3000	3000	1150
723	20240703	092500	12010620	3000	3000	3000	3000	0
724	20240703	092400	12010620	3000	3000	3000	3000	0
725	20240703	092300	12010620	3000	3000	3000	3000	0
726	20240703	092200	12010620	3000	3005	3005	3000	977
727	20240703	092100	9078930	3010	3010	3010	3010	1
728	20240703	092000	9075920	3010	3010	3010	3010	0
729	20240703	091900	9075920	3010	3010	3010	3010	331
730	20240703	091800	8079610	3010	3010	3010	3010	39
731	20240703	091700	7962220	3010	3010	3010	3010	0
732	20240703	091600	7962220	3010	3010	3010	3010	0
733	20240703	091500	7962220	3010	3010	3010	3010	2
734	20240703	091400	7956200	3015	3015	3015	3015	4
735	20240703	091300	7944140	3005	3005	3005	3005	0
736	20240703	091200	7944140	3005	3005	3005	3005	0
737	20240703	091100	7944140	3005	3040	3040	3005	47
738	20240703	091000	7802305	3045	3005	3045	3005	530
739	20240703	090900	6200320	2985	2985	2985	2985	0
740	20240703	090800	6200320	2985	2990	2990	2985	692
741	20240703	090700	4132200	2990	2990	2990	2990	0
742	20240703	090600	4132200	2990	2990	2990	2990	251
743	20240703	090500	3381710	2995	3005	3005	2995	84
744	20240703	090400	3129790	3005	3000	3005	3000	443
745	20240703	090300	1800485	3000	3000	3000	3000	2
746	20240703	090200	1794485	2985	2990	2990	2985	500
747	20240703	090100	301485	2985	2985	2985	2985	0
748	20240703	090000	301485	2985	2985	2985	2985	101