KissMeData/105760/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	201900	448953960	9570	9570	9570	9570	963
3	20240710	201800	448953960	9570	9570	9570	9570	0
4	20240710	201700	448953960	9570	9570	9570	9570	0
5	20240710	201600	448953960	9570	9570	9570	9570	0
6	20240710	201500	448953960	9570	9570	9570	9570	0
7	20240710	201400	448953960	9570	9570	9570	9570	0
8	20240710	201300	448953960	9570	9570	9570	9570	0
9	20240710	201200	448953960	9570	9570	9570	9570	0
10	20240710	201100	448953960	9570	9570	9570	9570	0
11	20240710	201000	448953960	9570	9570	9570	9570	0
12	20240710	200900	448953960	9570	9570	9570	9570	0
13	20240710	200800	448953960	9570	9570	9570	9570	0
14	20240710	200700	448953960	9570	9570	9570	9570	0
15	20240710	200600	448953960	9570	9570	9570	9570	0
16	20240710	200500	448953960	9570	9570	9570	9570	0
17	20240710	200400	448953960	9570	9570	9570	9570	0
18	20240710	200300	448953960	9570	9570	9570	9570	0
19	20240710	200200	448953960	9570	9570	9570	9570	0
20	20240710	200100	448953960	9570	9570	9570	9570	0
21	20240710	200000	448953960	9570	9570	9570	9570	0
22	20240710	195900	448953960	9570	9570	9570	9570	0
23	20240710	195800	448953960	9570	9570	9570	9570	0
24	20240710	195700	448953960	9570	9570	9570	9570	0
25	20240710	195600	448953960	9570	9570	9570	9570	0
26	20240710	195500	448953960	9570	9570	9570	9570	0
27	20240710	195400	448953960	9570	9570	9570	9570	0
28	20240710	195300	448953960	9570	9570	9570	9570	0
29	20240710	195200	448953960	9570	9570	9570	9570	0
30	20240710	195100	448953960	9570	9570	9570	9570	0
31	20240710	195000	448953960	9570	9570	9570	9570	0
32	20240710	194900	448953960	9570	9570	9570	9570	963
33	20240710	194800	448953960	9570	9570	9570	9570	0
34	20240710	194700	448953960	9570	9570	9570	9570	0
35	20240710	194600	448953960	9570	9570	9570	9570	0
36	20240710	194500	448953960	9570	9570	9570	9570	0
37	20240710	194400	448953960	9570	9570	9570	9570	0
38	20240710	194300	448953960	9570	9570	9570	9570	0
39	20240710	194200	448953960	9570	9570	9570	9570	0
40	20240710	194100	448953960	9570	9570	9570	9570	0
41	20240710	194000	448953960	9570	9570	9570	9570	0
42	20240710	193900	448953960	9570	9570	9570	9570	0
43	20240710	193800	448953960	9570	9570	9570	9570	0
44	20240710	193700	448953960	9570	9570	9570	9570	0
45	20240710	193600	448953960	9570	9570	9570	9570	0
46	20240710	193500	448953960	9570	9570	9570	9570	0
47	20240710	193400	448953960	9570	9570	9570	9570	0
48	20240710	193300	448953960	9570	9570	9570	9570	0
49	20240710	193200	448953960	9570	9570	9570	9570	0
50	20240710	193100	448953960	9570	9570	9570	9570	0
51	20240710	193000	448953960	9570	9570	9570	9570	0
52	20240710	192900	448953960	9570	9570	9570	9570	0
53	20240710	192800	448953960	9570	9570	9570	9570	0
54	20240710	192700	448953960	9570	9570	9570	9570	0
55	20240710	192600	448953960	9570	9570	9570	9570	0
56	20240710	192500	448953960	9570	9570	9570	9570	0
57	20240710	192400	448953960	9570	9570	9570	9570	0
58	20240710	192300	448953960	9570	9570	9570	9570	0
59	20240710	192200	448953960	9570	9570	9570	9570	0
60	20240710	192100	448953960	9570	9570	9570	9570	0
61	20240710	192000	448953960	9570	9570	9570	9570	0
62	20240710	191900	448953960	9570	9570	9570	9570	963
63	20240710	191800	448953960	9570	9570	9570	9570	0
64	20240710	191700	448953960	9570	9570	9570	9570	0
65	20240710	191600	448953960	9570	9570	9570	9570	0
66	20240710	191500	448953960	9570	9570	9570	9570	0
67	20240710	191400	448953960	9570	9570	9570	9570	0
68	20240710	191300	448953960	9570	9570	9570	9570	0
69	20240710	191200	448953960	9570	9570	9570	9570	0
70	20240710	191100	448953960	9570	9570	9570	9570	0
71	20240710	191000	448953960	9570	9570	9570	9570	0
72	20240710	190900	448953960	9570	9570	9570	9570	0
73	20240710	190800	448953960	9570	9570	9570	9570	0
74	20240710	190700	448953960	9570	9570	9570	9570	0
75	20240710	190600	448953960	9570	9570	9570	9570	0
76	20240710	190500	448953960	9570	9570	9570	9570	0
77	20240710	190400	448953960	9570	9570	9570	9570	0
78	20240710	190300	448953960	9570	9570	9570	9570	0
79	20240710	190200	448953960	9570	9570	9570	9570	0
80	20240710	190100	448953960	9570	9570	9570	9570	0
81	20240710	190000	448953960	9570	9570	9570	9570	0
82	20240710	185900	448953960	9570	9570	9570	9570	0
83	20240710	185800	448953960	9570	9570	9570	9570	0
84	20240710	185700	448953960	9570	9570	9570	9570	0
85	20240710	185600	448953960	9570	9570	9570	9570	0
86	20240710	185500	448953960	9570	9570	9570	9570	0
87	20240710	185400	448953960	9570	9570	9570	9570	0
88	20240710	185300	448953960	9570	9570	9570	9570	0
89	20240710	185200	448953960	9570	9570	9570	9570	0
90	20240710	185100	448953960	9570	9570	9570	9570	0
91	20240710	185000	448953960	9570	9570	9570	9570	0
92	20240710	184900	448953960	9570	9570	9570	9570	963
93	20240710	184800	448953960	9570	9570	9570	9570	0
94	20240710	184700	448953960	9570	9570	9570	9570	0
95	20240710	184600	448953960	9570	9570	9570	9570	0
96	20240710	184500	448953960	9570	9570	9570	9570	0
97	20240710	184400	448953960	9570	9570	9570	9570	0
98	20240710	184300	448953960	9570	9570	9570	9570	0
99	20240710	184200	448953960	9570	9570	9570	9570	0
100	20240710	184100	448953960	9570	9570	9570	9570	0
101	20240710	184000	448953960	9570	9570	9570	9570	0
102	20240710	183900	448953960	9570	9570	9570	9570	0
103	20240710	183800	448953960	9570	9570	9570	9570	0
104	20240710	183700	448953960	9570	9570	9570	9570	0
105	20240710	183600	448953960	9570	9570	9570	9570	0
106	20240710	183500	448953960	9570	9570	9570	9570	0
107	20240710	183400	448953960	9570	9570	9570	9570	0
108	20240710	183300	448953960	9570	9570	9570	9570	0
109	20240710	183200	448953960	9570	9570	9570	9570	0
110	20240710	183100	448953960	9570	9570	9570	9570	0
111	20240710	183000	448953960	9570	9570	9570	9570	0
112	20240710	182900	448953960	9570	9570	9570	9570	0
113	20240710	182800	448953960	9570	9570	9570	9570	0
114	20240710	182700	448953960	9570	9570	9570	9570	0
115	20240710	182600	448953960	9570	9570	9570	9570	0
116	20240710	182500	448953960	9570	9570	9570	9570	0
117	20240710	182400	448953960	9570	9570	9570	9570	0
118	20240710	182300	448953960	9570	9570	9570	9570	0
119	20240710	182200	448953960	9570	9570	9570	9570	0
120	20240710	182100	448953960	9570	9570	9570	9570	0
121	20240710	182000	448953960	9570	9570	9570	9570	0
122	20240710	181900	448953960	9570	9570	9570	9570	963
123	20240710	181800	448953960	9570	9570	9570	9570	0
124	20240710	181700	448953960	9570	9570	9570	9570	0
125	20240710	181600	448953960	9570	9570	9570	9570	0
126	20240710	181500	448953960	9570	9570	9570	9570	0
127	20240710	181400	448953960	9570	9570	9570	9570	0
128	20240710	181300	448953960	9570	9570	9570	9570	0
129	20240710	181200	448953960	9570	9570	9570	9570	0
130	20240710	181100	448953960	9570	9570	9570	9570	0
131	20240710	181000	448953960	9570	9570	9570	9570	0
132	20240710	180900	448953960	9570	9570	9570	9570	0
133	20240710	180800	448953960	9570	9570	9570	9570	0
134	20240710	180700	448953960	9570	9570	9570	9570	0
135	20240710	180600	448953960	9570	9570	9570	9570	0
136	20240710	180500	448953960	9570	9570	9570	9570	0
137	20240710	180400	448953960	9570	9570	9570	9570	0
138	20240710	180300	448953960	9570	9570	9570	9570	0
139	20240710	180200	448953960	9570	9570	9570	9570	0
140	20240710	180100	448953960	9570	9570	9570	9570	0
141	20240710	180000	448953960	9570	9570	9570	9570	0
142	20240710	175900	448953960	9570	9570	9570	9570	0
143	20240710	175800	448953960	9570	9570	9570	9570	0
144	20240710	175700	448953960	9570	9570	9570	9570	0
145	20240710	175600	448953960	9570	9570	9570	9570	0
146	20240710	175500	448953960	9570	9570	9570	9570	0
147	20240710	175400	448953960	9570	9570	9570	9570	0
148	20240710	175300	448953960	9570	9570	9570	9570	0
149	20240710	175200	448953960	9570	9570	9570	9570	0
150	20240710	175100	448953960	9570	9570	9570	9570	0
151	20240710	175000	448953960	9570	9570	9570	9570	0
152	20240710	174900	448953960	9570	9570	9570	9570	963
153	20240710	174800	448953960	9570	9570	9570	9570	0
154	20240710	174700	448953960	9570	9570	9570	9570	0
155	20240710	174600	448953960	9570	9570	9570	9570	0
156	20240710	174500	448953960	9570	9570	9570	9570	0
157	20240710	174400	448953960	9570	9570	9570	9570	0
158	20240710	174300	448953960	9570	9570	9570	9570	0
159	20240710	174200	448953960	9570	9570	9570	9570	0
160	20240710	174100	448953960	9570	9570	9570	9570	0
161	20240710	174000	448953960	9570	9570	9570	9570	0
162	20240710	173900	448953960	9570	9570	9570	9570	0
163	20240710	173800	448953960	9570	9570	9570	9570	0
164	20240710	173700	448953960	9570	9570	9570	9570	0
165	20240710	173600	448953960	9570	9570	9570	9570	0
166	20240710	173500	448953960	9570	9570	9570	9570	0
167	20240710	173400	448953960	9570	9570	9570	9570	0
168	20240710	173300	448953960	9570	9570	9570	9570	0
169	20240710	173200	448953960	9570	9570	9570	9570	0
170	20240710	173100	448953960	9570	9570	9570	9570	0
171	20240710	173000	448953960	9570	9570	9570	9570	0
172	20240710	172900	448953960	9570	9570	9570	9570	0
173	20240710	172800	448953960	9570	9570	9570	9570	0
174	20240710	172700	448953960	9570	9570	9570	9570	0
175	20240710	172600	448953960	9570	9570	9570	9570	0
176	20240710	172500	448953960	9570	9570	9570	9570	0
177	20240710	172400	448953960	9570	9570	9570	9570	0
178	20240710	172300	448953960	9570	9570	9570	9570	0
179	20240710	172200	448953960	9570	9570	9570	9570	0
180	20240710	172100	448953960	9570	9570	9570	9570	0
181	20240710	172000	448953960	9570	9570	9570	9570	0
182	20240710	171900	448953960	9570	9570	9570	9570	963
183	20240710	171800	448953960	9570	9570	9570	9570	0
184	20240710	171700	448953960	9570	9570	9570	9570	0
185	20240710	171600	448953960	9570	9570	9570	9570	0
186	20240710	171500	448953960	9570	9570	9570	9570	0
187	20240710	171400	448953960	9570	9570	9570	9570	0
188	20240710	171300	448953960	9570	9570	9570	9570	0
189	20240710	171200	448953960	9570	9570	9570	9570	0
190	20240710	171100	448953960	9570	9570	9570	9570	0
191	20240710	171000	448953960	9570	9570	9570	9570	0
192	20240710	170900	448953960	9570	9570	9570	9570	0
193	20240710	170800	448953960	9570	9570	9570	9570	0
194	20240710	170700	448953960	9570	9570	9570	9570	0
195	20240710	170600	448953960	9570	9570	9570	9570	0
196	20240710	170500	448953960	9570	9570	9570	9570	0
197	20240710	170400	448953960	9570	9570	9570	9570	0
198	20240710	170300	448953960	9570	9570	9570	9570	0
199	20240710	170200	448953960	9570	9570	9570	9570	0
200	20240710	170100	448953960	9570	9570	9570	9570	0
201	20240710	170000	448953960	9570	9570	9570	9570	0
202	20240710	165900	448953960	9570	9570	9570	9570	0
203	20240710	165800	448953960	9570	9570	9570	9570	0
204	20240710	165700	448953960	9570	9570	9570	9570	0
205	20240710	165600	448953960	9570	9570	9570	9570	0
206	20240710	165500	448953960	9570	9570	9570	9570	0
207	20240710	165400	448953960	9570	9570	9570	9570	0
208	20240710	165300	448953960	9570	9570	9570	9570	0
209	20240710	165200	448953960	9570	9570	9570	9570	0
210	20240710	165100	448953960	9570	9570	9570	9570	0
211	20240710	165000	448953960	9570	9570	9570	9570	0
212	20240710	164900	448953960	9570	9570	9570	9570	963
213	20240710	164800	448953960	9570	9570	9570	9570	0
214	20240710	164700	448953960	9570	9570	9570	9570	0
215	20240710	164600	448953960	9570	9570	9570	9570	0
216	20240710	164500	448953960	9570	9570	9570	9570	0
217	20240710	164400	448953960	9570	9570	9570	9570	0
218	20240710	164300	448953960	9570	9570	9570	9570	0
219	20240710	164200	448953960	9570	9570	9570	9570	0
220	20240710	164100	448953960	9570	9570	9570	9570	0
221	20240710	164000	448953960	9570	9570	9570	9570	0
222	20240710	163900	448953960	9570	9570	9570	9570	0
223	20240710	163800	448953960	9570	9570	9570	9570	0
224	20240710	163700	448953960	9570	9570	9570	9570	0
225	20240710	163600	448953960	9570	9570	9570	9570	0
226	20240710	163500	448953960	9570	9570	9570	9570	0
227	20240710	163400	448953960	9570	9570	9570	9570	0
228	20240710	163300	448953960	9570	9570	9570	9570	0
229	20240710	163200	448953960	9570	9570	9570	9570	0
230	20240710	163100	448953960	9570	9570	9570	9570	0
231	20240710	163000	448953960	9570	9570	9570	9570	0
232	20240710	162900	448953960	9570	9570	9570	9570	0
233	20240710	162800	448953960	9570	9570	9570	9570	0
234	20240710	162700	448953960	9570	9570	9570	9570	0
235	20240710	162600	448953960	9570	9570	9570	9570	0
236	20240710	162500	448953960	9570	9570	9570	9570	0
237	20240710	162400	448953960	9570	9570	9570	9570	0
238	20240710	162300	448953960	9570	9570	9570	9570	0
239	20240710	162200	448953960	9570	9570	9570	9570	0
240	20240710	162100	448953960	9570	9570	9570	9570	0
241	20240710	162000	448953960	9570	9570	9570	9570	0
242	20240710	161900	448953960	9570	9570	9570	9570	963
243	20240710	161800	448953960	9570	9570	9570	9570	0
244	20240710	161700	448953960	9570	9570	9570	9570	0
245	20240710	161600	448953960	9570	9570	9570	9570	0
246	20240710	161500	448953960	9570	9570	9570	9570	0
247	20240710	161400	448953960	9570	9570	9570	9570	0
248	20240710	161300	448953960	9570	9570	9570	9570	0
249	20240710	161200	448953960	9570	9570	9570	9570	0
250	20240710	161100	448953960	9570	9570	9570	9570	0
251	20240710	161000	448953960	9570	9570	9570	9570	0
252	20240710	160900	448953960	9570	9570	9570	9570	0
253	20240710	160800	448953960	9570	9570	9570	9570	0
254	20240710	160700	448953960	9570	9570	9570	9570	0
255	20240710	160600	448953960	9570	9570	9570	9570	0
256	20240710	160500	448953960	9570	9570	9570	9570	0
257	20240710	160400	448953960	9570	9570	9570	9570	0
258	20240710	160300	448953960	9570	9570	9570	9570	0
259	20240710	160200	448953960	9570	9570	9570	9570	0
260	20240710	160100	448953960	9570	9570	9570	9570	0
261	20240710	160000	448953960	9570	9570	9570	9570	0
262	20240710	155900	448953960	9570	9570	9570	9570	0
263	20240710	155800	448953960	9570	9570	9570	9570	0
264	20240710	155700	448953960	9570	9570	9570	9570	0
265	20240710	155600	448953960	9570	9570	9570	9570	0
266	20240710	155500	448953960	9570	9570	9570	9570	0
267	20240710	155400	448953960	9570	9570	9570	9570	0
268	20240710	155300	448953960	9570	9570	9570	9570	0
269	20240710	155200	448953960	9570	9570	9570	9570	0
270	20240710	155100	448953960	9570	9570	9570	9570	0
271	20240710	155000	448953960	9570	9570	9570	9570	0
272	20240710	154900	448953960	9570	9570	9570	9570	963
273	20240710	154800	448953960	9570	9570	9570	9570	0
274	20240710	154700	448953960	9570	9570	9570	9570	0
275	20240710	154600	448953960	9570	9570	9570	9570	0
276	20240710	154500	448953960	9570	9570	9570	9570	0
277	20240710	154400	448953960	9570	9570	9570	9570	0
278	20240710	154300	448953960	9570	9570	9570	9570	0
279	20240710	154200	448953960	9570	9570	9570	9570	0
280	20240710	154100	448953960	9570	9570	9570	9570	0
281	20240710	154000	448953960	9570	9570	9570	9570	0
282	20240710	153900	448953960	9570	9570	9570	9570	0
283	20240710	153800	448953960	9570	9570	9570	9570	0
284	20240710	153700	448953960	9570	9570	9570	9570	0
285	20240710	153600	448953960	9570	9570	9570	9570	0
286	20240710	153500	448953960	9570	9570	9570	9570	0
287	20240710	153400	448953960	9570	9570	9570	9570	0
288	20240710	153300	448953960	9570	9570	9570	9570	0
289	20240710	153200	448953960	9570	9570	9570	9570	0
290	20240710	153100	448953960	9570	9570	9570	9570	0
291	20240710	153000	448953960	9570	9570	9570	9570	963
292	20240710	152900	439738050	9610	9610	9610	9610	0
293	20240710	152800	439738050	9610	9610	9610	9610	0
294	20240710	152700	439738050	9610	9610	9610	9610	0
295	20240710	152600	439738050	9610	9610	9610	9610	0
296	20240710	152500	439738050	9610	9610	9610	9610	0
297	20240710	152400	439738050	9610	9610	9610	9610	0
298	20240710	152300	439738050	9610	9610	9610	9610	0
299	20240710	152200	439738050	9610	9610	9610	9610	0
300	20240710	152100	439738050	9610	9610	9610	9610	0
301	20240710	152000	439738050	9610	9610	9610	9610	0
302	20240710	151900	439738050	9610	9610	9610	9610	72
303	20240710	151800	439046130	9610	9610	9610	9610	17
304	20240710	151700	438882760	9610	9610	9610	9610	50
305	20240710	151600	438402260	9610	9610	9610	9610	118
306	20240710	151500	437268280	9610	9610	9610	9610	254
307	20240710	151400	434827340	9620	9620	9620	9620	0
308	20240710	151300	434827340	9620	9620	9620	9620	0
309	20240710	151200	434827340	9620	9620	9620	9620	0
310	20240710	151100	434827340	9620	9610	9620	9610	5
311	20240710	151000	434779280	9610	9610	9610	9610	224
312	20240710	150900	432626640	9610	9570	9610	9570	746
313	20240710	150800	425469640	9570	9570	9570	9570	168
314	20240710	150700	423861880	9600	9600	9600	9600	101
315	20240710	150600	422892280	9600	9600	9600	9600	0
316	20240710	150500	422892280	9600	9590	9600	9590	274
317	20240710	150400	420264380	9590	9590	9590	9590	16
318	20240710	150300	420110940	9600	9590	9600	9590	64
319	20240710	150200	419497080	9590	9590	9590	9590	834
320	20240710	150100	411499020	9600	9580	9600	9580	265
321	20240710	150000	408957630	9580	9550	9580	9550	550
322	20240710	145900	403693120	9550	9550	9550	9550	0
323	20240710	145800	403693120	9550	9540	9550	9540	119
324	20240710	145700	402557430	9550	9550	9550	9550	109
325	20240710	145600	401516480	9550	9550	9550	9550	17
326	20240710	145500	401354130	9550	9550	9570	9520	1088
327	20240710	145400	390966770	9560	9550	9560	9550	414
328	20240710	145300	387010220	9550	9550	9550	9550	71
329	20240710	145200	386332170	9550	9550	9550	9550	10
330	20240710	145100	386236670	9550	9530	9550	9530	34
331	20240710	145000	385912250	9530	9530	9530	9530	43
332	20240710	144900	385502460	9530	9530	9530	9530	57
333	20240710	144800	384959250	9530	9540	9540	9530	287
334	20240710	144700	382223680	9550	9550	9550	9550	0
335	20240710	144600	382223680	9550	9550	9550	9550	1
336	20240710	144500	382214130	9550	9550	9550	9550	14
337	20240710	144400	382080430	9550	9550	9550	9550	43
338	20240710	144300	381669780	9550	9550	9550	9550	43
339	20240710	144200	381259130	9550	9550	9550	9550	29
340	20240710	144100	380982180	9550	9550	9550	9550	444
341	20240710	144000	376741980	9570	9570	9570	9570	0
342	20240710	143900	376741980	9570	9570	9570	9570	0
343	20240710	143800	376741980	9570	9570	9570	9570	0
344	20240710	143700	376741980	9570	9570	9570	9570	0
345	20240710	143600	376741980	9570	9570	9570	9570	0
346	20240710	143500	376741980	9570	9570	9570	9570	0
347	20240710	143400	376741980	9570	9570	9570	9570	8
348	20240710	143300	376665420	9580	9580	9580	9580	0
349	20240710	143200	376665420	9580	9580	9580	9580	0
350	20240710	143100	376665420	9580	9580	9580	9580	0
351	20240710	143000	376665420	9580	9570	9580	9570	30
352	20240710	142900	376378270	9560	9560	9560	9560	61
353	20240710	142800	375795110	9560	9560	9560	9560	30
354	20240710	142700	375508310	9560	9560	9560	9560	42
355	20240710	142600	375106790	9560	9560	9570	9560	326
356	20240710	142500	371990220	9580	9580	9580	9580	0
357	20240710	142400	371990220	9580	9560	9580	9560	30
358	20240710	142300	371703400	9560	9580	9580	9560	140
359	20240710	142200	370364980	9580	9580	9580	9580	0
360	20240710	142100	370364980	9580	9580	9580	9580	0
361	20240710	142000	370364980	9580	9570	9580	9570	111
362	20240710	141900	369302630	9570	9560	9570	9560	15
363	20240710	141800	369159220	9560	9560	9560	9560	43
364	20240710	141700	368748140	9560	9560	9560	9560	43
365	20240710	141600	368337060	9560	9560	9560	9560	29
366	20240710	141500	368059820	9560	9560	9560	9560	43
367	20240710	141400	367648740	9560	9580	9580	9560	81
368	20240710	141300	366874200	9580	9580	9580	9580	0
369	20240710	141200	366874200	9580	9560	9580	9560	249
370	20240710	141100	364493180	9560	9560	9560	9560	3
371	20240710	141000	364464500	9570	9570	9570	9570	200
372	20240710	140900	362550500	9570	9570	9570	9570	0
373	20240710	140800	362550500	9570	9570	9570	9570	1
374	20240710	140700	362540930	9570	9570	9570	9570	10
375	20240710	140600	362445230	9560	9550	9560	9550	372
376	20240710	140500	358890670	9550	9550	9550	9550	0
377	20240710	140400	358890670	9550	9550	9550	9550	10
378	20240710	140300	358795170	9550	9540	9550	9540	19
379	20240710	140200	358613860	9540	9540	9540	9540	29
380	20240710	140100	358337200	9540	9530	9540	9530	49
381	20240710	140000	357870060	9530	9530	9530	9530	229
382	20240710	135900	355687690	9540	9540	9540	9540	1
383	20240710	135800	355678150	9540	9540	9540	9540	0
384	20240710	135700	355678150	9540	9530	9540	9530	184
385	20240710	135600	353923600	9530	9530	9530	9530	0
386	20240710	135500	353923600	9530	9530	9540	9530	332
387	20240710	135400	350759540	9540	9540	9540	9540	16
388	20240710	135300	350606900	9540	9540	9540	9540	1
389	20240710	135200	350597360	9540	9540	9540	9540	0
390	20240710	135100	350597360	9540	9540	9540	9540	0
391	20240710	135000	350597360	9540	9540	9540	9540	0
392	20240710	134900	350597360	9540	9540	9540	9540	0
393	20240710	134800	350597360	9540	9540	9540	9540	0
394	20240710	134700	350597360	9540	9540	9540	9540	0
395	20240710	134600	350597360	9540	9510	9540	9510	81
396	20240710	134500	349826870	9510	9510	9510	9510	11
397	20240710	134400	349722260	9510	9500	9510	9500	43
398	20240710	134300	349313620	9500	9510	9510	9500	246
399	20240710	134200	346974490	9540	9540	9540	9540	0
400	20240710	134100	346974490	9540	9540	9540	9540	0
401	20240710	134000	346974490	9540	9540	9540	9540	0
402	20240710	133900	346974490	9540	9540	9540	9540	0
403	20240710	133800	346974490	9540	9540	9540	9540	0
404	20240710	133700	346974490	9540	9500	9540	9500	29
405	20240710	133600	346698950	9500	9500	9500	9500	39
406	20240710	133500	346328450	9500	9510	9540	9500	185
407	20240710	133400	344569890	9510	9510	9510	9510	8
408	20240710	133300	344493810	9510	9510	9510	9510	276
409	20240710	133200	341869050	9510	9510	9510	9510	0
410	20240710	133100	341869050	9510	9510	9510	9510	1
411	20240710	133000	341859540	9510	9510	9510	9510	0
412	20240710	132900	341859540	9510	9510	9510	9510	0
413	20240710	132800	341859540	9510	9510	9510	9510	20
414	20240710	132700	341669340	9530	9530	9530	9530	0
415	20240710	132600	341669340	9530	9500	9530	9500	15
416	20240710	132500	341526810	9500	9520	9520	9500	1398
417	20240710	132400	328244900	9530	9530	9530	9530	8
418	20240710	132300	328168660	9530	9530	9530	9530	0
419	20240710	132200	328168660	9530	9530	9530	9530	3
420	20240710	132100	328140070	9530	9540	9540	9530	2
421	20240710	132000	328121000	9540	9540	9540	9540	0
422	20240710	131900	328121000	9540	9540	9540	9540	0
423	20240710	131800	328121000	9540	9540	9540	9540	50
424	20240710	131700	327644000	9550	9550	9550	9550	0
425	20240710	131600	327644000	9550	9550	9550	9550	0
426	20240710	131500	327644000	9550	9510	9550	9510	44
427	20240710	131400	327225520	9510	9510	9510	9510	97
428	20240710	131300	326303050	9510	9500	9510	9500	29
429	20240710	131200	326027400	9500	9500	9500	9500	43
430	20240710	131100	325618900	9500	9500	9500	9500	58
431	20240710	131000	325067900	9550	9550	9550	9510	7
432	20240710	130900	325001250	9510	9500	9510	9500	58
433	20240710	130800	324450100	9500	9500	9500	9500	43
434	20240710	130700	324041600	9500	9500	9500	9500	28
435	20240710	130600	323775600	9500	9500	9500	9500	43
436	20240710	130500	323367100	9500	9500	9500	9500	43
437	20240710	130400	322958600	9500	9500	9500	9500	29
438	20240710	130300	322683100	9500	9500	9500	9500	86
439	20240710	130200	321866100	9510	9510	9510	9510	5
440	20240710	130100	321818550	9510	9500	9510	9500	64
441	20240710	130000	321210500	9500	9500	9500	9500	43
442	20240710	125900	320802000	9500	9500	9500	9500	43
443	20240710	125800	320393500	9500	9510	9510	9500	423
444	20240710	125700	316374990	9510	9510	9510	9510	6
445	20240710	125600	316317930	9510	9500	9510	9500	88
446	20240710	125500	315481790	9510	9510	9510	9510	251
447	20240710	125400	313094780	9510	9520	9520	9510	14
448	20240710	125300	312961510	9560	9560	9560	9560	14
449	20240710	125200	312827670	9560	9560	9560	9560	0
450	20240710	125100	312827670	9560	9560	9560	9560	0
451	20240710	125000	312827670	9560	9520	9560	9520	85
452	20240710	124900	312018270	9520	9520	9520	9520	278
453	20240710	124800	309371710	9530	9530	9530	9530	0
454	20240710	124700	309371710	9530	9530	9530	9530	60
455	20240710	124600	308799910	9530	9530	9530	9530	0
456	20240710	124500	308799910	9530	9530	9530	9530	0
457	20240710	124400	308799910	9530	9530	9530	9530	315
458	20240710	124300	305797960	9570	9570	9570	9570	0
459	20240710	124200	305797960	9570	9570	9570	9570	0
460	20240710	124100	305797960	9570	9570	9570	9570	0
461	20240710	124000	305797960	9570	9570	9570	9570	0
462	20240710	123900	305797960	9570	9570	9570	9570	0
463	20240710	123800	305797960	9570	9530	9570	9530	201
464	20240710	123700	303882170	9540	9540	9540	9540	20
465	20240710	123600	303691370	9550	9550	9550	9550	0
466	20240710	123500	303691370	9550	9550	9550	9550	1
467	20240710	123400	303681820	9550	9550	9550	9550	211
468	20240710	123300	301666770	9550	9550	9550	9550	0
469	20240710	123200	301666770	9550	9550	9550	9550	0
470	20240710	123100	301666770	9550	9550	9550	9550	0
471	20240710	123000	301666770	9550	9550	9550	9550	0
472	20240710	122900	301666770	9550	9550	9550	9550	1
473	20240710	122800	301657220	9550	9550	9550	9550	29
474	20240710	122700	301380270	9550	9540	9550	9540	202
475	20240710	122600	299451550	9500	9500	9500	9500	43
476	20240710	122500	299043050	9500	9510	9510	9500	177
477	20240710	122400	297361030	9510	9510	9510	9510	29
478	20240710	122300	297085240	9510	9510	9510	9510	42
479	20240710	122200	296685820	9510	9500	9510	9500	44
480	20240710	122100	296267810	9500	9500	9500	9500	148
481	20240710	122000	294861810	9510	9510	9510	9510	0
482	20240710	121900	294861810	9510	9510	9510	9510	0
483	20240710	121800	294861810	9510	9500	9510	9500	15
484	20240710	121700	294719300	9500	9510	9510	9500	257
485	20240710	121600	292276920	9510	9510	9510	9510	17
486	20240710	121500	292115250	9550	9550	9550	9550	1
487	20240710	121400	292105700	9550	9550	9550	9550	8
488	20240710	121300	292029300	9550	9510	9550	9500	58
489	20240710	121200	291477820	9500	9520	9520	9500	2396
490	20240710	121100	268691900	9530	9530	9530	9530	30
491	20240710	121000	268406000	9530	9530	9530	9530	0
492	20240710	120900	268406000	9530	9530	9530	9530	192
493	20240710	120800	266576240	9550	9550	9550	9550	1
494	20240710	120700	266566690	9550	9550	9550	9550	0
495	20240710	120600	266566690	9550	9550	9550	9550	0
496	20240710	120500	266566690	9550	9550	9550	9550	0
497	20240710	120400	266566690	9550	9550	9550	9550	8
498	20240710	120300	266490290	9550	9550	9550	9550	0
499	20240710	120200	266490290	9550	9530	9550	9530	44
500	20240710	120100	266070810	9530	9530	9530	9530	73
501	20240710	120000	265375120	9540	9540	9540	9540	0
502	20240710	115900	265375120	9540	9530	9540	9530	44
503	20240710	115800	264955790	9530	9530	9530	9530	29
504	20240710	115700	264679420	9530	9530	9530	9530	45
505	20240710	115600	264250570	9530	9530	9530	9530	43
506	20240710	115500	263840780	9530	9530	9530	9530	29
507	20240710	115400	263564410	9530	9530	9530	9530	43
508	20240710	115300	263154620	9530	9530	9530	9530	43
509	20240710	115200	262744830	9530	9530	9530	9530	28
510	20240710	115100	262477990	9530	9530	9530	9530	43
511	20240710	115000	262068200	9530	9530	9530	9530	73
512	20240710	114900	261372510	9530	9530	9530	9530	34
513	20240710	114800	261048490	9530	9530	9530	9530	249
514	20240710	114700	258675520	9540	9540	9540	9540	0
515	20240710	114600	258675520	9540	9540	9540	9540	0
516	20240710	114500	258675520	9540	9540	9540	9540	0
517	20240710	114400	258675520	9540	9540	9540	9540	9
518	20240710	114300	258589660	9540	9540	9540	9540	2
519	20240710	114200	258570580	9540	9530	9540	9530	16
520	20240710	114100	258418080	9530	9530	9530	9530	29
521	20240710	114000	258141710	9530	9530	9530	9530	115
522	20240710	113900	257045760	9530	9530	9530	9530	2
523	20240710	113800	257026700	9540	9540	9540	9540	0
524	20240710	113700	257026700	9540	9540	9540	9540	42
525	20240710	113600	256626020	9540	9540	9540	9540	43
526	20240710	113500	256215800	9540	9540	9540	9540	56
527	20240710	113400	255681560	9540	9540	9540	9540	16
528	20240710	113300	255528920	9540	9530	9540	9530	296
529	20240710	113200	252705370	9530	9530	9530	9530	29
530	20240710	113100	252429000	9530	9530	9530	9530	43
531	20240710	113000	252019210	9530	9530	9530	9530	79
532	20240710	112900	251266340	9530	9520	9530	9520	43
533	20240710	112800	250856830	9520	9520	9530	9520	244
534	20240710	112700	248531840	9510	9510	9510	9510	43
535	20240710	112600	248122910	9510	9510	9510	9510	29
536	20240710	112500	247847120	9510	9510	9510	9510	43
537	20240710	112400	247438190	9510	9510	9510	9510	29
538	20240710	112300	247162400	9510	9510	9510	9510	43
539	20240710	112200	246753470	9510	9510	9510	9510	44
540	20240710	112100	246335030	9510	9510	9510	9510	1412
541	20240710	112000	232906910	9520	9520	9520	9520	1
542	20240710	111900	232897390	9520	9520	9520	9520	6
543	20240710	111800	232840270	9520	9520	9520	9520	0
544	20240710	111700	232840270	9520	9520	9520	9520	0
545	20240710	111600	232840270	9520	9520	9520	9520	0
546	20240710	111500	232840270	9520	9520	9520	9520	1
547	20240710	111400	232830750	9520	9520	9520	9520	49
548	20240710	111300	232364270	9520	9520	9520	9520	0
549	20240710	111200	232364270	9520	9520	9520	9520	5
550	20240710	111100	232316670	9520	9520	9520	9520	37
551	20240710	111000	231964430	9520	9520	9520	9520	43
552	20240710	110900	231555070	9520	9520	9520	9520	15
553	20240710	110800	231412270	9520	9510	9520	9510	57
554	20240710	110700	230869920	9510	9510	9510	9510	225
555	20240710	110600	228730170	9520	9520	9520	9520	10
556	20240710	110500	228634970	9520	9520	9520	9520	0
557	20240710	110400	228634970	9520	9520	9520	9520	23
558	20240710	110300	228416010	9520	9520	9520	9520	128
559	20240710	110200	227197450	9520	9520	9520	9520	43
560	20240710	110100	226788090	9520	9520	9520	9520	129
561	20240710	110000	225560010	9510	9510	9510	9510	43
562	20240710	105900	225151080	9510	9510	9510	9510	43
563	20240710	105800	224742150	9510	9510	9510	9510	29
564	20240710	105700	224466360	9510	9510	9510	9510	65
565	20240710	105600	223848210	9510	9510	9510	9510	20
566	20240710	105500	223658010	9510	9510	9510	9510	29
567	20240710	105400	223382220	9510	9510	9510	9510	129
568	20240710	105300	222155430	9510	9500	9540	9500	60
569	20240710	105200	221584940	9500	9500	9500	9500	29
570	20240710	105100	221309440	9500	9520	9520	9500	887
571	20240710	105000	212874410	9540	9520	9540	9520	32
572	20240710	104900	212569710	9520	9520	9520	9520	28
573	20240710	104800	212303150	9520	9520	9520	9520	44
574	20240710	104700	211884270	9520	9520	9520	9520	94
575	20240710	104600	210989390	9520	9520	9520	9520	10
576	20240710	104500	210894190	9520	9510	9520	9510	40
577	20240710	104400	210513680	9510	9510	9510	9510	43
578	20240710	104300	210104750	9510	9510	9510	9510	29
579	20240710	104200	209828960	9510	9510	9510	9510	43
580	20240710	104100	209420030	9510	9510	9510	9510	43
581	20240710	104000	209011100	9510	9510	9510	9510	32
582	20240710	103900	208706780	9510	9510	9510	9510	43
583	20240710	103800	208297850	9510	9510	9510	9510	29
584	20240710	103700	208022060	9510	9510	9510	9510	39
585	20240710	103600	207651170	9510	9510	9510	9510	168
586	20240710	103500	206053490	9510	9510	9510	9510	52
587	20240710	103400	205558970	9510	9520	9520	9510	162
588	20240710	103300	204018330	9550	9550	9550	9550	50
589	20240710	103200	203540830	9560	9560	9560	9560	0
590	20240710	103100	203540830	9560	9560	9560	9560	1
591	20240710	103000	203531270	9560	9560	9560	9560	375
592	20240710	102900	199946270	9560	9560	9560	9560	135
593	20240710	102800	198655670	9570	9570	9570	9570	0
594	20240710	102700	198655670	9570	9510	9570	9510	79
595	20240710	102600	197902180	9510	9510	9510	9510	363
596	20240710	102500	194450050	9550	9550	9550	9550	0
597	20240710	102400	194450050	9550	9550	9550	9550	18
598	20240710	102300	194278150	9550	9550	9550	9550	8
599	20240710	102200	194201750	9550	9550	9550	9550	0
600	20240710	102100	194201750	9550	9550	9550	9550	78
601	20240710	102000	193456850	9550	9550	9550	9550	0
602	20240710	101900	193456850	9550	9510	9550	9510	100
603	20240710	101800	192504880	9520	9490	9520	9490	48
604	20240710	101700	192049000	9490	9490	9490	9490	30
605	20240710	101600	191764300	9490	9490	9490	9490	45
606	20240710	101500	191337250	9490	9490	9490	9490	45
607	20240710	101400	190910200	9490	9500	9500	9490	197
608	20240710	101300	189040570	9500	9520	9520	9500	376
609	20240710	101200	185468420	9520	9520	9520	9520	1
610	20240710	101100	185458900	9520	9520	9520	9520	101
611	20240710	101000	184497380	9520	9520	9520	9520	15
612	20240710	100900	184354580	9520	9520	9520	9520	33
613	20240710	100800	184040420	9520	9500	9520	9500	32
614	20240710	100700	183736380	9500	9510	9520	9500	1110
615	20240710	100600	173186360	9510	9510	9510	9510	0
616	20240710	100500	173186360	9510	9510	9510	9500	276
617	20240710	100400	170563340	9510	9510	9510	9510	207
618	20240710	100300	168594770	9520	9520	9520	9520	0
619	20240710	100200	168594770	9520	9520	9520	9520	0
620	20240710	100100	168594770	9520	9520	9520	9520	0
621	20240710	100000	168594770	9520	9520	9520	9520	1
622	20240710	095900	168585250	9520	9510	9520	9510	176
623	20240710	095800	166911460	9510	9510	9510	9510	45
624	20240710	095700	166483510	9510	9520	9520	9510	671
625	20240710	095600	160098880	9520	9520	9520	9520	100
626	20240710	095500	159146880	9520	9520	9520	9520	189
627	20240710	095400	157347600	9520	9520	9520	9520	29
628	20240710	095300	157071520	9520	9520	9520	9520	200
629	20240710	095200	155167520	9520	9520	9520	9520	0
630	20240710	095100	155167520	9520	9520	9520	9520	402
631	20240710	095000	151340480	9520	9520	9560	9520	36
632	20240710	094900	150997720	9520	9520	9520	9520	74
633	20240710	094800	150293240	9560	9520	9560	9520	103
634	20240710	094700	149312640	9510	9510	9510	9510	4
635	20240710	094600	149274600	9520	9520	9520	9520	670
636	20240710	094500	142896200	9520	9530	9530	9520	31
637	20240710	094400	142600960	9530	9530	9530	9530	64
638	20240710	094300	141991040	9560	9520	9560	9520	26
639	20240710	094200	141743320	9530	9530	9530	9530	59
640	20240710	094100	141181050	9530	9530	9530	9530	28
641	20240710	094000	140914210	9530	9520	9530	9520	210
642	20240710	093900	138914410	9530	9530	9530	9530	205
643	20240710	093800	136960760	9580	9580	9580	9580	7
644	20240710	093700	136893700	9590	9540	9590	9540	78
645	20240710	093600	136149080	9530	9510	9530	9500	143
646	20240710	093500	134788090	9510	9510	9510	9480	127
647	20240710	093400	133580800	9490	9490	9490	9480	1398
648	20240710	093300	120324620	9490	9500	9500	9490	2692
649	20240710	093200	94753900	9510	9510	9510	9500	505
650	20240710	093100	89951360	9520	9510	9520	9510	117
651	20240710	093000	88838680	9510	9510	9510	9510	144
652	20240710	092900	87469240	9510	9510	9510	9510	45
653	20240710	092800	87041290	9510	9510	9510	9510	32
654	20240710	092700	86736970	9510	9510	9510	9510	45
655	20240710	092600	86309020	9510	9510	9510	9510	175
656	20240710	092500	84644770	9510	9510	9510	9510	11
657	20240710	092400	84540160	9520	9500	9520	9500	38
658	20240710	092300	84178700	9500	9500	9500	9500	74
659	20240710	092200	83475700	9500	9520	9520	9500	1188
660	20240710	092100	72181790	9520	9510	9540	9510	78
661	20240710	092000	71439580	9500	9500	9500	9500	220
662	20240710	091900	69349580	9500	9510	9510	9500	595
663	20240710	091800	63692180	9540	9520	9540	9510	653
664	20240710	091700	57482100	9510	9530	9540	9510	898
665	20240710	091600	48926550	9530	9540	9540	9530	22
666	20240710	091500	48716680	9540	9530	9540	9530	76
667	20240710	091400	47991740	9540	9540	9540	9530	458
668	20240710	091300	43622830	9520	9540	9540	9520	482
669	20240710	091200	39027490	9530	9540	9540	9530	268
670	20240710	091100	36471070	9540	9540	9540	9540	29
671	20240710	091000	36194410	9540	9540	9550	9540	427
672	20240710	090900	32118830	9540	9540	9540	9530	45
673	20240710	090800	31689670	9530	9530	9540	9530	45
674	20240710	090700	31260810	9530	9600	9600	9530	77
675	20240710	090600	30526880	9600	9600	9600	9600	5
676	20240710	090500	30478880	9530	9590	9590	9530	1407
677	20240710	090400	17023840	9590	9590	9590	9580	421
678	20240710	090300	12986460	9660	9660	9660	9660	0
679	20240710	090200	12986460	9660	9590	9660	9580	149
680	20240710	090100	11557640	9580	9620	9620	9580	765
681	20240710	090000	4208960	9680	9660	9680	9630	436