KissMeData/026890/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	191300	595460270	9830	9830	9830	9830	1160
3	20240710	191200	595460270	9830	9830	9830	9830	0
4	20240710	191100	595460270	9830	9830	9830	9830	0
5	20240710	191000	595460270	9830	9830	9830	9830	0
6	20240710	190900	595460270	9830	9830	9830	9830	0
7	20240710	190800	595460270	9830	9830	9830	9830	0
8	20240710	190700	595460270	9830	9830	9830	9830	0
9	20240710	190600	595460270	9830	9830	9830	9830	0
10	20240710	190500	595460270	9830	9830	9830	9830	0
11	20240710	190400	595460270	9830	9830	9830	9830	0
12	20240710	190300	595460270	9830	9830	9830	9830	0
13	20240710	190200	595460270	9830	9830	9830	9830	0
14	20240710	190100	595460270	9830	9830	9830	9830	0
15	20240710	190000	595460270	9830	9830	9830	9830	0
16	20240710	185900	595460270	9830	9830	9830	9830	0
17	20240710	185800	595460270	9830	9830	9830	9830	0
18	20240710	185700	595460270	9830	9830	9830	9830	0
19	20240710	185600	595460270	9830	9830	9830	9830	0
20	20240710	185500	595460270	9830	9830	9830	9830	0
21	20240710	185400	595460270	9830	9830	9830	9830	0
22	20240710	185300	595460270	9830	9830	9830	9830	0
23	20240710	185200	595460270	9830	9830	9830	9830	0
24	20240710	185100	595460270	9830	9830	9830	9830	0
25	20240710	185000	595460270	9830	9830	9830	9830	0
26	20240710	184900	595460270	9830	9830	9830	9830	0
27	20240710	184800	595460270	9830	9830	9830	9830	0
28	20240710	184700	595460270	9830	9830	9830	9830	0
29	20240710	184600	595460270	9830	9830	9830	9830	0
30	20240710	184500	595460270	9830	9830	9830	9830	0
31	20240710	184400	595460270	9830	9830	9830	9830	0
32	20240710	184300	595460270	9830	9830	9830	9830	1160
33	20240710	184200	595460270	9830	9830	9830	9830	0
34	20240710	184100	595460270	9830	9830	9830	9830	0
35	20240710	184000	595460270	9830	9830	9830	9830	0
36	20240710	183900	595460270	9830	9830	9830	9830	0
37	20240710	183800	595460270	9830	9830	9830	9830	0
38	20240710	183700	595460270	9830	9830	9830	9830	0
39	20240710	183600	595460270	9830	9830	9830	9830	0
40	20240710	183500	595460270	9830	9830	9830	9830	0
41	20240710	183400	595460270	9830	9830	9830	9830	0
42	20240710	183300	595460270	9830	9830	9830	9830	0
43	20240710	183200	595460270	9830	9830	9830	9830	0
44	20240710	183100	595460270	9830	9830	9830	9830	0
45	20240710	183000	595460270	9830	9830	9830	9830	0
46	20240710	182900	595460270	9830	9830	9830	9830	0
47	20240710	182800	595460270	9830	9830	9830	9830	0
48	20240710	182700	595460270	9830	9830	9830	9830	0
49	20240710	182600	595460270	9830	9830	9830	9830	0
50	20240710	182500	595460270	9830	9830	9830	9830	0
51	20240710	182400	595460270	9830	9830	9830	9830	0
52	20240710	182300	595460270	9830	9830	9830	9830	0
53	20240710	182200	595460270	9830	9830	9830	9830	0
54	20240710	182100	595460270	9830	9830	9830	9830	0
55	20240710	182000	595460270	9830	9830	9830	9830	0
56	20240710	181900	595460270	9830	9830	9830	9830	0
57	20240710	181800	595460270	9830	9830	9830	9830	0
58	20240710	181700	595460270	9830	9830	9830	9830	0
59	20240710	181600	595460270	9830	9830	9830	9830	0
60	20240710	181500	595460270	9830	9830	9830	9830	0
61	20240710	181400	595460270	9830	9830	9830	9830	0
62	20240710	181300	595460270	9830	9830	9830	9830	1160
63	20240710	181200	595460270	9830	9830	9830	9830	0
64	20240710	181100	595460270	9830	9830	9830	9830	0
65	20240710	181000	595460270	9830	9830	9830	9830	0
66	20240710	180900	595460270	9830	9830	9830	9830	0
67	20240710	180800	595460270	9830	9830	9830	9830	0
68	20240710	180700	595460270	9830	9830	9830	9830	0
69	20240710	180600	595460270	9830	9830	9830	9830	0
70	20240710	180500	595460270	9830	9830	9830	9830	0
71	20240710	180400	595460270	9830	9830	9830	9830	0
72	20240710	180300	595460270	9830	9830	9830	9830	0
73	20240710	180200	595460270	9830	9830	9830	9830	0
74	20240710	180100	595460270	9830	9830	9830	9830	0
75	20240710	180000	595460270	9830	9830	9830	9830	0
76	20240710	175900	595460270	9830	9830	9830	9830	0
77	20240710	175800	595460270	9830	9830	9830	9830	0
78	20240710	175700	595460270	9830	9830	9830	9830	0
79	20240710	175600	595460270	9830	9830	9830	9830	0
80	20240710	175500	595460270	9830	9830	9830	9830	0
81	20240710	175400	595460270	9830	9830	9830	9830	0
82	20240710	175300	595460270	9830	9830	9830	9830	0
83	20240710	175200	595460270	9830	9830	9830	9830	0
84	20240710	175100	595460270	9830	9830	9830	9830	0
85	20240710	175000	595460270	9830	9830	9830	9830	0
86	20240710	174900	595460270	9830	9830	9830	9830	0
87	20240710	174800	595460270	9830	9830	9830	9830	0
88	20240710	174700	595460270	9830	9830	9830	9830	0
89	20240710	174600	595460270	9830	9830	9830	9830	0
90	20240710	174500	595460270	9830	9830	9830	9830	0
91	20240710	174400	595460270	9830	9830	9830	9830	0
92	20240710	174300	595460270	9830	9830	9830	9830	1160
93	20240710	174200	595460270	9830	9830	9830	9830	0
94	20240710	174100	595460270	9830	9830	9830	9830	0
95	20240710	174000	595460270	9830	9830	9830	9830	0
96	20240710	173900	595460270	9830	9830	9830	9830	0
97	20240710	173800	595460270	9830	9830	9830	9830	0
98	20240710	173700	595460270	9830	9830	9830	9830	0
99	20240710	173600	595460270	9830	9830	9830	9830	0
100	20240710	173500	595460270	9830	9830	9830	9830	0
101	20240710	173400	595460270	9830	9830	9830	9830	0
102	20240710	173300	595460270	9830	9830	9830	9830	0
103	20240710	173200	595460270	9830	9830	9830	9830	0
104	20240710	173100	595460270	9830	9830	9830	9830	0
105	20240710	173000	595460270	9830	9830	9830	9830	0
106	20240710	172900	595460270	9830	9830	9830	9830	0
107	20240710	172800	595460270	9830	9830	9830	9830	0
108	20240710	172700	595460270	9830	9830	9830	9830	0
109	20240710	172600	595460270	9830	9830	9830	9830	0
110	20240710	172500	595460270	9830	9830	9830	9830	0
111	20240710	172400	595460270	9830	9830	9830	9830	0
112	20240710	172300	595460270	9830	9830	9830	9830	0
113	20240710	172200	595460270	9830	9830	9830	9830	0
114	20240710	172100	595460270	9830	9830	9830	9830	0
115	20240710	172000	595460270	9830	9830	9830	9830	0
116	20240710	171900	595460270	9830	9830	9830	9830	0
117	20240710	171800	595460270	9830	9830	9830	9830	0
118	20240710	171700	595460270	9830	9830	9830	9830	0
119	20240710	171600	595460270	9830	9830	9830	9830	0
120	20240710	171500	595460270	9830	9830	9830	9830	0
121	20240710	171400	595460270	9830	9830	9830	9830	0
122	20240710	171300	595460270	9830	9830	9830	9830	1160
123	20240710	171200	595460270	9830	9830	9830	9830	0
124	20240710	171100	595460270	9830	9830	9830	9830	0
125	20240710	171000	595460270	9830	9830	9830	9830	0
126	20240710	170900	595460270	9830	9830	9830	9830	0
127	20240710	170800	595460270	9830	9830	9830	9830	0
128	20240710	170700	595460270	9830	9830	9830	9830	0
129	20240710	170600	595460270	9830	9830	9830	9830	0
130	20240710	170500	595460270	9830	9830	9830	9830	0
131	20240710	170400	595460270	9830	9830	9830	9830	0
132	20240710	170300	595460270	9830	9830	9830	9830	0
133	20240710	170200	595460270	9830	9830	9830	9830	0
134	20240710	170100	595460270	9830	9830	9830	9830	0
135	20240710	170000	595460270	9830	9830	9830	9830	0
136	20240710	165900	595460270	9830	9830	9830	9830	0
137	20240710	165800	595460270	9830	9830	9830	9830	0
138	20240710	165700	595460270	9830	9830	9830	9830	0
139	20240710	165600	595460270	9830	9830	9830	9830	0
140	20240710	165500	595460270	9830	9830	9830	9830	0
141	20240710	165400	595460270	9830	9830	9830	9830	0
142	20240710	165300	595460270	9830	9830	9830	9830	0
143	20240710	165200	595460270	9830	9830	9830	9830	0
144	20240710	165100	595460270	9830	9830	9830	9830	0
145	20240710	165000	595460270	9830	9830	9830	9830	0
146	20240710	164900	595460270	9830	9830	9830	9830	0
147	20240710	164800	595460270	9830	9830	9830	9830	0
148	20240710	164700	595460270	9830	9830	9830	9830	0
149	20240710	164600	595460270	9830	9830	9830	9830	0
150	20240710	164500	595460270	9830	9830	9830	9830	0
151	20240710	164400	595460270	9830	9830	9830	9830	0
152	20240710	164300	595460270	9830	9830	9830	9830	1160
153	20240710	164200	595460270	9830	9830	9830	9830	0
154	20240710	164100	595460270	9830	9830	9830	9830	0
155	20240710	164000	595460270	9830	9830	9830	9830	0
156	20240710	163900	595460270	9830	9830	9830	9830	0
157	20240710	163800	595460270	9830	9830	9830	9830	0
158	20240710	163700	595460270	9830	9830	9830	9830	0
159	20240710	163600	595460270	9830	9830	9830	9830	0
160	20240710	163500	595460270	9830	9830	9830	9830	0
161	20240710	163400	595460270	9830	9830	9830	9830	0
162	20240710	163300	595460270	9830	9830	9830	9830	0
163	20240710	163200	595460270	9830	9830	9830	9830	0
164	20240710	163100	595460270	9830	9830	9830	9830	0
165	20240710	163000	595460270	9830	9830	9830	9830	0
166	20240710	162900	595460270	9830	9830	9830	9830	0
167	20240710	162800	595460270	9830	9830	9830	9830	0
168	20240710	162700	595460270	9830	9830	9830	9830	0
169	20240710	162600	595460270	9830	9830	9830	9830	0
170	20240710	162500	595460270	9830	9830	9830	9830	0
171	20240710	162400	595460270	9830	9830	9830	9830	0
172	20240710	162300	595460270	9830	9830	9830	9830	0
173	20240710	162200	595460270	9830	9830	9830	9830	0
174	20240710	162100	595460270	9830	9830	9830	9830	0
175	20240710	162000	595460270	9830	9830	9830	9830	0
176	20240710	161900	595460270	9830	9830	9830	9830	0
177	20240710	161800	595460270	9830	9830	9830	9830	0
178	20240710	161700	595460270	9830	9830	9830	9830	0
179	20240710	161600	595460270	9830	9830	9830	9830	0
180	20240710	161500	595460270	9830	9830	9830	9830	0
181	20240710	161400	595460270	9830	9830	9830	9830	0
182	20240710	161300	595460270	9830	9830	9830	9830	1160
183	20240710	161200	595460270	9830	9830	9830	9830	0
184	20240710	161100	595460270	9830	9830	9830	9830	0
185	20240710	161000	595460270	9830	9830	9830	9830	0
186	20240710	160900	595460270	9830	9830	9830	9830	0
187	20240710	160800	595460270	9830	9830	9830	9830	0
188	20240710	160700	595460270	9830	9830	9830	9830	0
189	20240710	160600	595460270	9830	9830	9830	9830	0
190	20240710	160500	595460270	9830	9830	9830	9830	0
191	20240710	160400	595460270	9830	9830	9830	9830	0
192	20240710	160300	595460270	9830	9830	9830	9830	0
193	20240710	160200	595460270	9830	9830	9830	9830	0
194	20240710	160100	595460270	9830	9830	9830	9830	0
195	20240710	160000	595460270	9830	9830	9830	9830	0
196	20240710	155900	595460270	9830	9830	9830	9830	0
197	20240710	155800	595460270	9830	9830	9830	9830	0
198	20240710	155700	595460270	9830	9830	9830	9830	0
199	20240710	155600	595460270	9830	9830	9830	9830	0
200	20240710	155500	595460270	9830	9830	9830	9830	0
201	20240710	155400	595460270	9830	9830	9830	9830	0
202	20240710	155300	595460270	9830	9830	9830	9830	0
203	20240710	155200	595460270	9830	9830	9830	9830	0
204	20240710	155100	595460270	9830	9830	9830	9830	0
205	20240710	155000	595460270	9830	9830	9830	9830	0
206	20240710	154900	595460270	9830	9830	9830	9830	0
207	20240710	154800	595460270	9830	9830	9830	9830	0
208	20240710	154700	595460270	9830	9830	9830	9830	0
209	20240710	154600	595460270	9830	9830	9830	9830	0
210	20240710	154500	595460270	9830	9830	9830	9830	0
211	20240710	154400	595460270	9830	9830	9830	9830	0
212	20240710	154300	595460270	9830	9830	9830	9830	1160
213	20240710	154200	595460270	9830	9830	9830	9830	0
214	20240710	154100	595460270	9830	9830	9830	9830	0
215	20240710	154000	595460270	9830	9830	9830	9830	0
216	20240710	153900	595460270	9830	9830	9830	9830	0
217	20240710	153800	595460270	9830	9830	9830	9830	0
218	20240710	153700	595460270	9830	9830	9830	9830	0
219	20240710	153600	595460270	9830	9830	9830	9830	0
220	20240710	153500	595460270	9830	9830	9830	9830	0
221	20240710	153400	595460270	9830	9830	9830	9830	0
222	20240710	153300	595460270	9830	9830	9830	9830	0
223	20240710	153200	595460270	9830	9830	9830	9830	0
224	20240710	153100	595460270	9830	9830	9830	9830	0
225	20240710	153000	595460270	9830	9830	9830	9830	1160
226	20240710	152900	584057470	9830	9830	9830	9830	0
227	20240710	152800	584057470	9830	9830	9830	9830	0
228	20240710	152700	584057470	9830	9830	9830	9830	0
229	20240710	152600	584057470	9830	9830	9830	9830	0
230	20240710	152500	584057470	9830	9830	9830	9830	0
231	20240710	152400	584057470	9830	9830	9830	9830	0
232	20240710	152300	584057470	9830	9830	9830	9830	0
233	20240710	152200	584057470	9830	9830	9830	9830	0
234	20240710	152100	584057470	9830	9830	9830	9830	0
235	20240710	152000	584057470	9830	9830	9830	9830	0
236	20240710	151900	584057470	9830	9820	9830	9810	107
237	20240710	151800	583007500	9810	9810	9820	9810	69
238	20240710	151700	582330600	9820	9810	9820	9810	151
239	20240710	151600	580849280	9810	9810	9810	9810	1
240	20240710	151500	580839470	9800	9810	9810	9800	59
241	20240710	151400	580261070	9810	9800	9810	9800	210
242	20240710	151300	578203060	9800	9800	9800	9800	18
243	20240710	151200	578026660	9800	9780	9800	9780	748
244	20240710	151100	570711180	9760	9760	9760	9760	15
245	20240710	151000	570564780	9780	9760	9780	9760	202
246	20240710	150900	568593240	9770	9780	9780	9770	966
247	20240710	150800	559145770	9800	9800	9800	9800	0
248	20240710	150700	559145770	9800	9800	9800	9800	1
249	20240710	150600	559135970	9780	9790	9790	9780	2
250	20240710	150500	559116400	9810	9810	9810	9810	0
251	20240710	150400	559116400	9810	9810	9810	9810	9
252	20240710	150300	559028110	9810	9810	9810	9810	0
253	20240710	150200	559028110	9810	9810	9810	9810	50
254	20240710	150100	558537610	9800	9800	9800	9800	1
255	20240710	150000	558527810	9750	9780	9780	9750	10
256	20240710	145900	558430160	9810	9810	9810	9810	0
257	20240710	145800	558430160	9810	9810	9810	9810	0
258	20240710	145700	558430160	9810	9820	9820	9810	628
259	20240710	145600	552269350	9820	9820	9820	9820	20
260	20240710	145500	552072950	9820	9830	9830	9820	247
261	20240710	145400	549646100	9830	9820	9830	9820	37
262	20240710	145300	549282410	9820	9820	9830	9820	384
263	20240710	145200	545511330	9820	9840	9840	9820	1123
264	20240710	145100	534482270	9840	9820	9840	9820	389
265	20240710	145000	530660790	9830	9830	9830	9820	129
266	20240710	144900	529393120	9840	9830	9840	9830	447
267	20240710	144800	524994750	9840	9840	9840	9840	0
268	20240710	144700	524994750	9840	9810	9840	9810	233
269	20240710	144600	522703520	9830	9770	9830	9770	3044
270	20240710	144500	492937670	9760	9760	9760	9760	0
271	20240710	144400	492937670	9760	9760	9760	9760	210
272	20240710	144300	490888070	9760	9760	9760	9760	0
273	20240710	144200	490888070	9760	9750	9760	9750	4
274	20240710	144100	490849040	9760	9760	9760	9760	0
275	20240710	144000	490849040	9760	9760	9760	9760	49
276	20240710	143900	490370800	9770	9770	9770	9770	17
277	20240710	143800	490204710	9760	9760	9760	9760	10
278	20240710	143700	490107110	9770	9770	9770	9770	1
279	20240710	143600	490097340	9760	9760	9760	9760	0
280	20240710	143500	490097340	9760	9760	9760	9760	0
281	20240710	143400	490097340	9760	9760	9760	9760	0
282	20240710	143300	490097340	9760	9760	9760	9760	359
283	20240710	143200	486593500	9760	9760	9760	9760	3
284	20240710	143100	486564220	9760	9760	9760	9760	144
285	20240710	143000	485158780	9760	9760	9760	9760	23
286	20240710	142900	484934300	9750	9750	9750	9750	100
287	20240710	142800	483959300	9760	9760	9760	9760	1
288	20240710	142700	483949540	9730	9740	9760	9730	852
289	20240710	142600	475643130	9760	9760	9760	9760	0
290	20240710	142500	475643130	9760	9760	9760	9760	0
291	20240710	142400	475643130	9760	9760	9760	9760	0
292	20240710	142300	475643130	9760	9760	9760	9760	1
293	20240710	142200	475633370	9760	9760	9760	9760	10
294	20240710	142100	475535770	9760	9760	9760	9760	39
295	20240710	142000	475155130	9760	9760	9760	9760	0
296	20240710	141900	475155130	9760	9760	9760	9760	0
297	20240710	141800	475155130	9760	9760	9760	9760	10
298	20240710	141700	475057530	9770	9770	9770	9770	51
299	20240710	141600	474559260	9760	9740	9760	9740	2627
300	20240710	141500	448965780	9730	9730	9730	9730	0
301	20240710	141400	448965780	9730	9730	9730	9730	0
302	20240710	141300	448965780	9730	9730	9730	9730	0
303	20240710	141200	448965780	9730	9730	9730	9730	100
304	20240710	141100	447992780	9740	9740	9740	9740	0
305	20240710	141000	447992780	9740	9740	9740	9740	1
306	20240710	140900	447983040	9730	9730	9730	9730	0
307	20240710	140800	447983040	9730	9730	9730	9730	6
308	20240710	140700	447924660	9730	9730	9730	9730	0
309	20240710	140600	447924660	9730	9730	9730	9730	0
310	20240710	140500	447924660	9730	9730	9730	9730	101
311	20240710	140400	446941930	9730	9730	9730	9730	0
312	20240710	140300	446941930	9730	9730	9730	9730	1
313	20240710	140200	446932200	9730	9730	9730	9730	50
314	20240710	140100	446445700	9730	9730	9730	9730	0
315	20240710	140000	446445700	9730	9730	9730	9730	80
316	20240710	135900	445667300	9700	9700	9700	9700	2
317	20240710	135800	445647900	9700	9730	9730	9700	12
318	20240710	135700	445531170	9730	9730	9730	9730	0
319	20240710	135600	445531170	9730	9730	9730	9730	0
320	20240710	135500	445531170	9730	9680	9730	9680	2
321	20240710	135400	445511760	9720	9720	9720	9720	0
322	20240710	135300	445511760	9720	9720	9720	9720	19
323	20240710	135200	445327080	9720	9720	9720	9720	50
324	20240710	135100	444841080	9730	9730	9730	9730	52
325	20240710	135000	444335120	9730	9730	9730	9730	0
326	20240710	134900	444335120	9730	9730	9730	9730	0
327	20240710	134800	444335120	9730	9730	9730	9730	0
328	20240710	134700	444335120	9730	9730	9730	9730	80
329	20240710	134600	443556720	9740	9680	9740	9680	10682
330	20240710	134500	339705820	9680	9680	9680	9680	0
331	20240710	134400	339705820	9680	9680	9680	9680	0
332	20240710	134300	339705820	9680	9680	9680	9680	0
333	20240710	134200	339705820	9680	9680	9680	9680	36
334	20240710	134100	339357340	9680	9680	9680	9680	80
335	20240710	134000	338582940	9680	9680	9680	9680	0
336	20240710	133900	338582940	9680	9680	9680	9680	0
337	20240710	133800	338582940	9680	9680	9680	9680	1
338	20240710	133700	338573260	9680	9680	9680	9680	0
339	20240710	133600	338573260	9680	9670	9680	9670	47
340	20240710	133500	338118600	9680	9680	9680	9680	59
341	20240710	133400	337547480	9670	9670	9670	9670	0
342	20240710	133300	337547480	9670	9670	9670	9670	0
343	20240710	133200	337547480	9670	9670	9670	9670	66
344	20240710	133100	336909260	9690	9690	9690	9690	0
345	20240710	133000	336909260	9690	9680	9690	9680	9
346	20240710	132900	336822070	9670	9670	9670	9670	0
347	20240710	132800	336822070	9670	9670	9670	9670	0
348	20240710	132700	336822070	9670	9670	9670	9670	0
349	20240710	132600	336822070	9670	9670	9670	9670	0
350	20240710	132500	336822070	9670	9670	9670	9670	87
351	20240710	132400	335980780	9680	9680	9680	9680	0
352	20240710	132300	335980780	9680	9680	9680	9680	1
353	20240710	132200	335971100	9680	9680	9680	9680	0
354	20240710	132100	335971100	9680	9680	9680	9680	101
355	20240710	132000	334993420	9680	9680	9680	9680	0
356	20240710	131900	334993420	9680	9680	9680	9680	2
357	20240710	131800	334974060	9700	9700	9700	9700	0
358	20240710	131700	334974060	9700	9700	9700	9700	0
359	20240710	131600	334974060	9700	9700	9700	9700	1
360	20240710	131500	334964360	9700	9700	9700	9700	0
361	20240710	131400	334964360	9700	9700	9700	9700	0
362	20240710	131300	334964360	9700	9700	9700	9700	0
363	20240710	131200	334964360	9700	9700	9700	9700	0
364	20240710	131100	334964360	9700	9700	9700	9700	0
365	20240710	131000	334964360	9700	9700	9700	9700	0
366	20240710	130900	334964360	9700	9700	9700	9700	0
367	20240710	130800	334964360	9700	9700	9700	9700	0
368	20240710	130700	334964360	9700	9700	9700	9700	0
369	20240710	130600	334964360	9700	9700	9700	9700	0
370	20240710	130500	334964360	9700	9700	9700	9700	0
371	20240710	130400	334964360	9700	9700	9700	9700	0
372	20240710	130300	334964360	9700	9700	9700	9700	0
373	20240710	130200	334964360	9700	9690	9700	9690	850
374	20240710	130100	326722370	9690	9680	9690	9680	3140
375	20240710	130000	296299580	9670	9670	9670	9670	400
376	20240710	125900	292431580	9670	9660	9670	9660	4
377	20240710	125800	292392930	9660	9660	9660	9660	0
378	20240710	125700	292392930	9660	9660	9660	9660	0
379	20240710	125600	292392930	9660	9660	9660	9660	0
380	20240710	125500	292392930	9660	9660	9660	9660	1
381	20240710	125400	292383270	9680	9660	9680	9660	2
382	20240710	125300	292363930	9660	9660	9660	9660	57
383	20240710	125200	291813310	9660	9660	9660	9660	0
384	20240710	125100	291813310	9660	9660	9660	9660	20
385	20240710	125000	291620110	9660	9660	9660	9660	0
386	20240710	124900	291620110	9660	9660	9660	9660	190
387	20240710	124800	289784710	9670	9670	9670	9670	160
388	20240710	124700	288237510	9670	9670	9670	9670	0
389	20240710	124600	288237510	9670	9670	9670	9670	0
390	20240710	124500	288237510	9670	9670	9670	9670	10
391	20240710	124400	288140810	9670	9670	9670	9670	0
392	20240710	124300	288140810	9670	9670	9670	9670	67
393	20240710	124200	287492920	9670	9670	9670	9670	0
394	20240710	124100	287492920	9670	9670	9670	9670	127
395	20240710	124000	286264830	9670	9670	9670	9670	0
396	20240710	123900	286264830	9670	9670	9670	9670	0
397	20240710	123800	286264830	9670	9670	9670	9670	0
398	20240710	123700	286264830	9670	9670	9670	9670	0
399	20240710	123600	286264830	9670	9670	9670	9670	0
400	20240710	123500	286264830	9670	9670	9670	9670	36
401	20240710	123400	285916710	9660	9660	9660	9660	0
402	20240710	123300	285916710	9660	9660	9660	9660	101
403	20240710	123200	284941050	9680	9660	9680	9660	3
404	20240710	123100	284912050	9660	9660	9660	9660	0
405	20240710	123000	284912050	9660	9660	9660	9660	81
406	20240710	122900	284129590	9670	9670	9670	9670	0
407	20240710	122800	284129590	9670	9670	9670	9670	0
408	20240710	122700	284129590	9670	9670	9670	9670	19
409	20240710	122600	283945860	9670	9670	9670	9670	0
410	20240710	122500	283945860	9670	9670	9670	9670	1
411	20240710	122400	283936190	9680	9680	9680	9680	0
412	20240710	122300	283936190	9680	9680	9680	9680	0
413	20240710	122200	283936190	9680	9680	9680	9680	0
414	20240710	122100	283936190	9680	9680	9680	9680	1
415	20240710	122000	283926510	9670	9670	9670	9670	5
416	20240710	121900	283878160	9680	9680	9680	9680	1
417	20240710	121800	283868480	9680	9680	9680	9680	1
418	20240710	121700	283858800	9670	9670	9670	9670	127
419	20240710	121600	282630710	9690	9690	9690	9690	0
420	20240710	121500	282630710	9690	9680	9690	9680	3
421	20240710	121400	282601650	9670	9670	9670	9670	1
422	20240710	121300	282591980	9670	9670	9690	9670	4
423	20240710	121200	282553270	9660	9680	9680	9660	253
424	20240710	121100	280107490	9670	9670	9670	9670	0
425	20240710	121000	280107490	9670	9670	9670	9670	0
426	20240710	120900	280107490	9670	9670	9670	9670	200
427	20240710	120800	278173490	9670	9670	9670	9670	0
428	20240710	120700	278173490	9670	9670	9670	9670	0
429	20240710	120600	278173490	9670	9670	9670	9670	1
430	20240710	120500	278163820	9690	9670	9690	9670	125
431	20240710	120400	276955040	9690	9690	9690	9690	1
432	20240710	120300	276945350	9690	9700	9700	9690	3
433	20240710	120200	276916270	9690	9690	9690	9690	1
434	20240710	120100	276906580	9700	9700	9700	9700	1
435	20240710	120000	276896880	9700	9700	9700	9700	0
436	20240710	115900	276896880	9700	9690	9700	9690	89
437	20240710	115800	276034460	9690	9690	9690	9690	29
438	20240710	115700	275753450	9680	9660	9680	9660	19
439	20240710	115600	275569850	9660	9660	9660	9660	0
440	20240710	115500	275569850	9660	9660	9660	9660	1
441	20240710	115400	275560190	9660	9650	9660	9650	43
442	20240710	115300	275145210	9650	9650	9650	9650	2
443	20240710	115200	275125910	9660	9660	9660	9660	1
444	20240710	115100	275116250	9640	9660	9660	9640	406
445	20240710	115000	271199860	9660	9660	9660	9660	173
446	20240710	114900	269528680	9670	9680	9680	9670	82
447	20240710	114800	268735730	9690	9690	9690	9690	1
448	20240710	114700	268726040	9690	9690	9690	9690	0
449	20240710	114600	268726040	9690	9690	9690	9690	1
450	20240710	114500	268716350	9680	9680	9680	9670	150
451	20240710	114400	267265650	9690	9680	9690	9680	8
452	20240710	114300	267188190	9680	9680	9680	9680	0
453	20240710	114200	267188190	9680	9680	9680	9680	0
454	20240710	114100	267188190	9680	9680	9680	9680	0
455	20240710	114000	267188190	9680	9680	9690	9680	189
456	20240710	113900	265358660	9690	9680	9690	9680	3
457	20240710	113800	265329610	9700	9700	9700	9700	0
458	20240710	113700	265329610	9700	9690	9700	9680	113
459	20240710	113600	264235720	9700	9700	9700	9700	0
460	20240710	113500	264235720	9700	9700	9700	9700	1
461	20240710	113400	264226020	9690	9700	9700	9690	165
462	20240710	113300	262627160	9690	9700	9700	9690	50
463	20240710	113200	262142650	9700	9700	9700	9700	0
464	20240710	113100	262142650	9700	9700	9700	9700	10
465	20240710	113000	262045650	9700	9700	9700	9700	50
466	20240710	112900	261560650	9700	9690	9700	9690	65
467	20240710	112800	260930790	9700	9700	9700	9700	0
468	20240710	112700	260930790	9700	9680	9700	9680	74
469	20240710	112600	260214440	9680	9680	9680	9680	0
470	20240710	112500	260214440	9680	9680	9680	9680	100
471	20240710	112400	259246440	9680	9680	9680	9680	1
472	20240710	112300	259236760	9670	9670	9670	9670	1
473	20240710	112200	259227090	9680	9680	9680	9680	40
474	20240710	112100	258839890	9680	9680	9680	9680	5
475	20240710	112000	258791490	9680	9680	9680	9680	0
476	20240710	111900	258791490	9680	9680	9680	9680	10
477	20240710	111800	258694690	9670	9670	9670	9670	0
478	20240710	111700	258694690	9670	9670	9670	9670	0
479	20240710	111600	258694690	9670	9670	9670	9670	1
480	20240710	111500	258685020	9680	9680	9680	9680	0
481	20240710	111400	258685020	9680	9680	9680	9680	0
482	20240710	111300	258685020	9680	9680	9680	9680	0
483	20240710	111200	258685020	9680	9680	9680	9680	1
484	20240710	111100	258675340	9670	9670	9670	9670	0
485	20240710	111000	258675340	9670	9670	9670	9670	11
486	20240710	110900	258568970	9670	9670	9670	9670	39
487	20240710	110800	258191840	9670	9670	9670	9670	1
488	20240710	110700	258182170	9660	9660	9660	9660	0
489	20240710	110600	258182170	9660	9660	9660	9660	0
490	20240710	110500	258182170	9660	9670	9670	9660	82
491	20240710	110400	257389250	9670	9670	9670	9670	81
492	20240710	110300	256605980	9670	9660	9670	9660	2
493	20240710	110200	256586650	9650	9650	9650	9650	0
494	20240710	110100	256586650	9650	9650	9650	9650	429
495	20240710	110000	252446800	9650	9650	9650	9650	1
496	20240710	105900	252437150	9640	9640	9640	9640	1
497	20240710	105800	252427510	9650	9650	9650	9650	30
498	20240710	105700	252138010	9650	9640	9650	9640	3
499	20240710	105600	252109070	9650	9650	9650	9650	48
500	20240710	105500	251645870	9640	9640	9640	9640	1
501	20240710	105400	251636230	9650	9650	9650	9640	103
502	20240710	105300	250642290	9640	9650	9650	9640	150
503	20240710	105200	249194890	9640	9640	9640	9640	1
504	20240710	105100	249185250	9650	9650	9650	9650	82
505	20240710	105000	248393950	9650	9670	9670	9650	788
506	20240710	104900	240786630	9670	9670	9670	9670	10
507	20240710	104800	240689930	9670	9670	9670	9670	20
508	20240710	104700	240496530	9670	9670	9670	9670	182
509	20240710	104600	238736590	9660	9660	9660	9660	1
510	20240710	104500	238726930	9670	9670	9670	9670	1
511	20240710	104400	238717260	9660	9660	9660	9660	500
512	20240710	104300	233887260	9660	9660	9660	9660	0
513	20240710	104200	233887260	9660	9660	9660	9660	0
514	20240710	104100	233887260	9660	9660	9660	9660	10
515	20240710	104000	233790660	9660	9660	9660	9660	0
516	20240710	103900	233790660	9660	9650	9660	9650	24
517	20240710	103800	233559050	9650	9650	9650	9650	3
518	20240710	103700	233530100	9670	9670	9670	9670	0
519	20240710	103600	233530100	9670	9670	9670	9670	9
520	20240710	103500	233443070	9660	9660	9660	9660	1
521	20240710	103400	233433410	9670	9670	9670	9670	0
522	20240710	103300	233433410	9670	9660	9670	9660	5
523	20240710	103200	233385070	9670	9670	9670	9670	0
524	20240710	103100	233385070	9670	9670	9670	9670	1
525	20240710	103000	233375400	9630	9630	9630	9630	1
526	20240710	102900	233365770	9630	9640	9640	9630	181
527	20240710	102800	231622580	9640	9640	9640	9640	0
528	20240710	102700	231622580	9640	9650	9650	9640	182
529	20240710	102600	229867190	9650	9660	9660	9650	163
530	20240710	102500	228293690	9670	9670	9670	9670	0
531	20240710	102400	228293690	9670	9670	9670	9670	0
532	20240710	102300	228293690	9670	9670	9670	9670	0
533	20240710	102200	228293690	9670	9660	9670	9660	361
534	20240710	102100	224806410	9660	9660	9660	9660	0
535	20240710	102000	224806410	9660	9660	9660	9660	5
536	20240710	101900	224758110	9660	9660	9660	9660	0
537	20240710	101800	224758110	9660	9660	9660	9660	51
538	20240710	101700	224265450	9650	9650	9650	9650	80
539	20240710	101600	223493450	9650	9650	9650	9650	21
540	20240710	101500	223290800	9640	9640	9640	9640	194
541	20240710	101400	221420640	9630	9630	9630	9630	1
542	20240710	101300	221411010	9640	9640	9640	9640	0
543	20240710	101200	221411010	9640	9640	9640	9640	0
544	20240710	101100	221411010	9640	9630	9640	9630	3
545	20240710	101000	221382100	9630	9640	9640	9630	20
546	20240710	100900	221189440	9630	9630	9630	9630	1
547	20240710	100800	221179810	9600	9610	9610	9600	700
548	20240710	100700	214454340	9610	9610	9610	9610	0
549	20240710	100600	214454340	9610	9660	9660	9600	1000
550	20240710	100500	204847420	9670	9660	9670	9650	43
551	20240710	100400	204432440	9670	9670	9670	9670	1
552	20240710	100300	204422770	9650	9660	9660	9650	250
553	20240710	100200	202010260	9670	9660	9670	9660	2
554	20240710	100100	201990930	9660	9660	9660	9600	1080
555	20240710	100000	191598360	9670	9670	9670	9670	1
556	20240710	095900	191588690	9610	9610	9610	9610	319
557	20240710	095800	188523100	9680	9650	9680	9650	32
558	20240710	095700	188213390	9630	9630	9630	9600	4655
559	20240710	095600	143509040	9600	9680	9680	9600	5857
560	20240710	095500	87186570	9680	9680	9680	9680	81
561	20240710	095400	86402490	9680	9680	9680	9680	1
562	20240710	095300	86392810	9680	9680	9680	9680	1
563	20240710	095200	86383130	9700	9700	9700	9700	0
564	20240710	095100	86383130	9700	9700	9700	9700	0
565	20240710	095000	86383130	9700	9700	9700	9700	13
566	20240710	094900	86257030	9700	9700	9700	9700	3
567	20240710	094800	86227930	9680	9680	9680	9680	11
568	20240710	094700	86121450	9680	9680	9680	9680	1
569	20240710	094600	86111770	9680	9690	9690	9680	250
570	20240710	094500	83691610	9710	9710	9710	9710	13
571	20240710	094400	83565380	9680	9680	9680	9680	0
572	20240710	094300	83565380	9680	9680	9680	9680	0
573	20240710	094200	83565380	9680	9710	9710	9680	132
574	20240710	094100	82286850	9700	9700	9700	9700	64
575	20240710	094000	81666050	9700	9700	9700	9700	0
576	20240710	093900	81666050	9700	9700	9700	9700	2
577	20240710	093800	81646650	9690	9680	9690	9680	106
578	20240710	093700	80619520	9690	9650	9690	9650	99
579	20240710	093600	79664130	9680	9680	9690	9680	160
580	20240710	093500	78115290	9680	9690	9690	9680	5
581	20240710	093400	78066850	9690	9690	9690	9690	50
582	20240710	093300	77582350	9690	9690	9690	9690	1
583	20240710	093200	77572660	9690	9690	9690	9690	0
584	20240710	093100	77572660	9690	9690	9690	9690	1
585	20240710	093000	77562970	9680	9680	9680	9680	101
586	20240710	092900	76585290	9690	9690	9690	9600	1334
587	20240710	092800	63696140	9700	9700	9700	9700	0
588	20240710	092700	63696140	9700	9700	9700	9700	116
589	20240710	092600	62570940	9700	9700	9710	9700	160
590	20240710	092500	61018890	9710	9700	9710	9700	841
591	20240710	092400	52854810	9710	9710	9710	9710	10
592	20240710	092300	52757710	9720	9700	9720	9700	4
593	20240710	092200	52718860	9720	9720	9720	9720	10
594	20240710	092100	52621660	9700	9710	9720	9700	538
595	20240710	092000	47402970	9720	9720	9720	9720	0
596	20240710	091900	47402970	9720	9720	9720	9720	0
597	20240710	091800	47402970	9720	9700	9720	9690	21
598	20240710	091700	47199250	9710	9700	9710	9680	535
599	20240710	091600	42014130	9720	9720	9720	9720	22
600	20240710	091500	41800290	9720	9720	9720	9720	10
601	20240710	091400	41703090	9720	9710	9780	9710	611
602	20240710	091300	35741000	9710	9700	9710	9690	343
603	20240710	091200	32415560	9700	9710	9710	9700	23
604	20240710	091100	32192240	9700	9700	9700	9700	31
605	20240710	091000	31891540	9700	9710	9710	9700	261
606	20240710	090900	29358240	9710	9710	9710	9710	1
607	20240710	090800	29348530	9700	9700	9700	9700	0
608	20240710	090700	29348530	9700	9710	9710	9700	114
609	20240710	090600	28241620	9720	9720	9720	9720	0
610	20240710	090500	28241620	9720	9720	9720	9720	1
611	20240710	090400	28231900	9720	9730	9730	9720	141
612	20240710	090300	26861370	9740	9700	9740	9700	2
613	20240710	090200	26841930	9700	9670	9700	9420	2251
614	20240710	090100	5335120	9760	9690	9760	9690	118
615	20240710	090000	4190440	9710	9710	9710	9670	432