KissMeData/270870/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	211000	214678340	9700	9700	9700	9700	1682
3	20240710	210900	214678340	9700	9700	9700	9700	0
4	20240710	210800	214678340	9700	9700	9700	9700	0
5	20240710	210700	214678340	9700	9700	9700	9700	0
6	20240710	210600	214678340	9700	9700	9700	9700	0
7	20240710	210500	214678340	9700	9700	9700	9700	0
8	20240710	210400	214678340	9700	9700	9700	9700	0
9	20240710	210300	214678340	9700	9700	9700	9700	0
10	20240710	210200	214678340	9700	9700	9700	9700	0
11	20240710	210100	214678340	9700	9700	9700	9700	0
12	20240710	210000	214678340	9700	9700	9700	9700	0
13	20240710	205900	214678340	9700	9700	9700	9700	0
14	20240710	205800	214678340	9700	9700	9700	9700	0
15	20240710	205700	214678340	9700	9700	9700	9700	0
16	20240710	205600	214678340	9700	9700	9700	9700	0
17	20240710	205500	214678340	9700	9700	9700	9700	0
18	20240710	205400	214678340	9700	9700	9700	9700	0
19	20240710	205300	214678340	9700	9700	9700	9700	0
20	20240710	205200	214678340	9700	9700	9700	9700	0
21	20240710	205100	214678340	9700	9700	9700	9700	0
22	20240710	205000	214678340	9700	9700	9700	9700	0
23	20240710	204900	214678340	9700	9700	9700	9700	0
24	20240710	204800	214678340	9700	9700	9700	9700	0
25	20240710	204700	214678340	9700	9700	9700	9700	0
26	20240710	204600	214678340	9700	9700	9700	9700	0
27	20240710	204500	214678340	9700	9700	9700	9700	0
28	20240710	204400	214678340	9700	9700	9700	9700	0
29	20240710	204300	214678340	9700	9700	9700	9700	0
30	20240710	204200	214678340	9700	9700	9700	9700	0
31	20240710	204100	214678340	9700	9700	9700	9700	0
32	20240710	204000	214678340	9700	9700	9700	9700	1682
33	20240710	203900	214678340	9700	9700	9700	9700	0
34	20240710	203800	214678340	9700	9700	9700	9700	0
35	20240710	203700	214678340	9700	9700	9700	9700	0
36	20240710	203600	214678340	9700	9700	9700	9700	0
37	20240710	203500	214678340	9700	9700	9700	9700	0
38	20240710	203400	214678340	9700	9700	9700	9700	0
39	20240710	203300	214678340	9700	9700	9700	9700	0
40	20240710	203200	214678340	9700	9700	9700	9700	0
41	20240710	203100	214678340	9700	9700	9700	9700	0
42	20240710	203000	214678340	9700	9700	9700	9700	0
43	20240710	202900	214678340	9700	9700	9700	9700	0
44	20240710	202800	214678340	9700	9700	9700	9700	0
45	20240710	202700	214678340	9700	9700	9700	9700	0
46	20240710	202600	214678340	9700	9700	9700	9700	0
47	20240710	202500	214678340	9700	9700	9700	9700	0
48	20240710	202400	214678340	9700	9700	9700	9700	0
49	20240710	202300	214678340	9700	9700	9700	9700	0
50	20240710	202200	214678340	9700	9700	9700	9700	0
51	20240710	202100	214678340	9700	9700	9700	9700	0
52	20240710	202000	214678340	9700	9700	9700	9700	0
53	20240710	201900	214678340	9700	9700	9700	9700	0
54	20240710	201800	214678340	9700	9700	9700	9700	0
55	20240710	201700	214678340	9700	9700	9700	9700	0
56	20240710	201600	214678340	9700	9700	9700	9700	0
57	20240710	201500	214678340	9700	9700	9700	9700	0
58	20240710	201400	214678340	9700	9700	9700	9700	0
59	20240710	201300	214678340	9700	9700	9700	9700	0
60	20240710	201200	214678340	9700	9700	9700	9700	0
61	20240710	201100	214678340	9700	9700	9700	9700	0
62	20240710	201000	214678340	9700	9700	9700	9700	1682
63	20240710	200900	214678340	9700	9700	9700	9700	0
64	20240710	200800	214678340	9700	9700	9700	9700	0
65	20240710	200700	214678340	9700	9700	9700	9700	0
66	20240710	200600	214678340	9700	9700	9700	9700	0
67	20240710	200500	214678340	9700	9700	9700	9700	0
68	20240710	200400	214678340	9700	9700	9700	9700	0
69	20240710	200300	214678340	9700	9700	9700	9700	0
70	20240710	200200	214678340	9700	9700	9700	9700	0
71	20240710	200100	214678340	9700	9700	9700	9700	0
72	20240710	200000	214678340	9700	9700	9700	9700	0
73	20240710	195900	214678340	9700	9700	9700	9700	0
74	20240710	195800	214678340	9700	9700	9700	9700	0
75	20240710	195700	214678340	9700	9700	9700	9700	0
76	20240710	195600	214678340	9700	9700	9700	9700	0
77	20240710	195500	214678340	9700	9700	9700	9700	0
78	20240710	195400	214678340	9700	9700	9700	9700	0
79	20240710	195300	214678340	9700	9700	9700	9700	0
80	20240710	195200	214678340	9700	9700	9700	9700	0
81	20240710	195100	214678340	9700	9700	9700	9700	0
82	20240710	195000	214678340	9700	9700	9700	9700	0
83	20240710	194900	214678340	9700	9700	9700	9700	0
84	20240710	194800	214678340	9700	9700	9700	9700	0
85	20240710	194700	214678340	9700	9700	9700	9700	0
86	20240710	194600	214678340	9700	9700	9700	9700	0
87	20240710	194500	214678340	9700	9700	9700	9700	0
88	20240710	194400	214678340	9700	9700	9700	9700	0
89	20240710	194300	214678340	9700	9700	9700	9700	0
90	20240710	194200	214678340	9700	9700	9700	9700	0
91	20240710	194100	214678340	9700	9700	9700	9700	0
92	20240710	194000	214678340	9700	9700	9700	9700	1682
93	20240710	193900	214678340	9700	9700	9700	9700	0
94	20240710	193800	214678340	9700	9700	9700	9700	0
95	20240710	193700	214678340	9700	9700	9700	9700	0
96	20240710	193600	214678340	9700	9700	9700	9700	0
97	20240710	193500	214678340	9700	9700	9700	9700	0
98	20240710	193400	214678340	9700	9700	9700	9700	0
99	20240710	193300	214678340	9700	9700	9700	9700	0
100	20240710	193200	214678340	9700	9700	9700	9700	0
101	20240710	193100	214678340	9700	9700	9700	9700	0
102	20240710	193000	214678340	9700	9700	9700	9700	0
103	20240710	192900	214678340	9700	9700	9700	9700	0
104	20240710	192800	214678340	9700	9700	9700	9700	0
105	20240710	192700	214678340	9700	9700	9700	9700	0
106	20240710	192600	214678340	9700	9700	9700	9700	0
107	20240710	192500	214678340	9700	9700	9700	9700	0
108	20240710	192400	214678340	9700	9700	9700	9700	0
109	20240710	192300	214678340	9700	9700	9700	9700	0
110	20240710	192200	214678340	9700	9700	9700	9700	0
111	20240710	192100	214678340	9700	9700	9700	9700	0
112	20240710	192000	214678340	9700	9700	9700	9700	0
113	20240710	191900	214678340	9700	9700	9700	9700	0
114	20240710	191800	214678340	9700	9700	9700	9700	0
115	20240710	191700	214678340	9700	9700	9700	9700	0
116	20240710	191600	214678340	9700	9700	9700	9700	0
117	20240710	191500	214678340	9700	9700	9700	9700	0
118	20240710	191400	214678340	9700	9700	9700	9700	0
119	20240710	191300	214678340	9700	9700	9700	9700	0
120	20240710	191200	214678340	9700	9700	9700	9700	0
121	20240710	191100	214678340	9700	9700	9700	9700	0
122	20240710	191000	214678340	9700	9700	9700	9700	1682
123	20240710	190900	214678340	9700	9700	9700	9700	0
124	20240710	190800	214678340	9700	9700	9700	9700	0
125	20240710	190700	214678340	9700	9700	9700	9700	0
126	20240710	190600	214678340	9700	9700	9700	9700	0
127	20240710	190500	214678340	9700	9700	9700	9700	0
128	20240710	190400	214678340	9700	9700	9700	9700	0
129	20240710	190300	214678340	9700	9700	9700	9700	0
130	20240710	190200	214678340	9700	9700	9700	9700	0
131	20240710	190100	214678340	9700	9700	9700	9700	0
132	20240710	190000	214678340	9700	9700	9700	9700	0
133	20240710	185900	214678340	9700	9700	9700	9700	0
134	20240710	185800	214678340	9700	9700	9700	9700	0
135	20240710	185700	214678340	9700	9700	9700	9700	0
136	20240710	185600	214678340	9700	9700	9700	9700	0
137	20240710	185500	214678340	9700	9700	9700	9700	0
138	20240710	185400	214678340	9700	9700	9700	9700	0
139	20240710	185300	214678340	9700	9700	9700	9700	0
140	20240710	185200	214678340	9700	9700	9700	9700	0
141	20240710	185100	214678340	9700	9700	9700	9700	0
142	20240710	185000	214678340	9700	9700	9700	9700	0
143	20240710	184900	214678340	9700	9700	9700	9700	0
144	20240710	184800	214678340	9700	9700	9700	9700	0
145	20240710	184700	214678340	9700	9700	9700	9700	0
146	20240710	184600	214678340	9700	9700	9700	9700	0
147	20240710	184500	214678340	9700	9700	9700	9700	0
148	20240710	184400	214678340	9700	9700	9700	9700	0
149	20240710	184300	214678340	9700	9700	9700	9700	0
150	20240710	184200	214678340	9700	9700	9700	9700	0
151	20240710	184100	214678340	9700	9700	9700	9700	0
152	20240710	184000	214678340	9700	9700	9700	9700	1682
153	20240710	183900	214678340	9700	9700	9700	9700	0
154	20240710	183800	214678340	9700	9700	9700	9700	0
155	20240710	183700	214678340	9700	9700	9700	9700	0
156	20240710	183600	214678340	9700	9700	9700	9700	0
157	20240710	183500	214678340	9700	9700	9700	9700	0
158	20240710	183400	214678340	9700	9700	9700	9700	0
159	20240710	183300	214678340	9700	9700	9700	9700	0
160	20240710	183200	214678340	9700	9700	9700	9700	0
161	20240710	183100	214678340	9700	9700	9700	9700	0
162	20240710	183000	214678340	9700	9700	9700	9700	0
163	20240710	182900	214678340	9700	9700	9700	9700	0
164	20240710	182800	214678340	9700	9700	9700	9700	0
165	20240710	182700	214678340	9700	9700	9700	9700	0
166	20240710	182600	214678340	9700	9700	9700	9700	0
167	20240710	182500	214678340	9700	9700	9700	9700	0
168	20240710	182400	214678340	9700	9700	9700	9700	0
169	20240710	182300	214678340	9700	9700	9700	9700	0
170	20240710	182200	214678340	9700	9700	9700	9700	0
171	20240710	182100	214678340	9700	9700	9700	9700	0
172	20240710	182000	214678340	9700	9700	9700	9700	0
173	20240710	181900	214678340	9700	9700	9700	9700	0
174	20240710	181800	214678340	9700	9700	9700	9700	0
175	20240710	181700	214678340	9700	9700	9700	9700	0
176	20240710	181600	214678340	9700	9700	9700	9700	0
177	20240710	181500	214678340	9700	9700	9700	9700	0
178	20240710	181400	214678340	9700	9700	9700	9700	0
179	20240710	181300	214678340	9700	9700	9700	9700	0
180	20240710	181200	214678340	9700	9700	9700	9700	0
181	20240710	181100	214678340	9700	9700	9700	9700	0
182	20240710	181000	214678340	9700	9700	9700	9700	1682
183	20240710	180900	214678340	9700	9700	9700	9700	0
184	20240710	180800	214678340	9700	9700	9700	9700	0
185	20240710	180700	214678340	9700	9700	9700	9700	0
186	20240710	180600	214678340	9700	9700	9700	9700	0
187	20240710	180500	214678340	9700	9700	9700	9700	0
188	20240710	180400	214678340	9700	9700	9700	9700	0
189	20240710	180300	214678340	9700	9700	9700	9700	0
190	20240710	180200	214678340	9700	9700	9700	9700	0
191	20240710	180100	214678340	9700	9700	9700	9700	0
192	20240710	180000	214678340	9700	9700	9700	9700	0
193	20240710	175900	214678340	9700	9700	9700	9700	0
194	20240710	175800	214678340	9700	9700	9700	9700	0
195	20240710	175700	214678340	9700	9700	9700	9700	0
196	20240710	175600	214678340	9700	9700	9700	9700	0
197	20240710	175500	214678340	9700	9700	9700	9700	0
198	20240710	175400	214678340	9700	9700	9700	9700	0
199	20240710	175300	214678340	9700	9700	9700	9700	0
200	20240710	175200	214678340	9700	9700	9700	9700	0
201	20240710	175100	214678340	9700	9700	9700	9700	0
202	20240710	175000	214678340	9700	9700	9700	9700	0
203	20240710	174900	214678340	9700	9700	9700	9700	0
204	20240710	174800	214678340	9700	9700	9700	9700	0
205	20240710	174700	214678340	9700	9700	9700	9700	0
206	20240710	174600	214678340	9700	9700	9700	9700	0
207	20240710	174500	214678340	9700	9700	9700	9700	0
208	20240710	174400	214678340	9700	9700	9700	9700	0
209	20240710	174300	214678340	9700	9700	9700	9700	0
210	20240710	174200	214678340	9700	9700	9700	9700	0
211	20240710	174100	214678340	9700	9700	9700	9700	0
212	20240710	174000	214678340	9700	9700	9700	9700	1682
213	20240710	173900	214678340	9700	9700	9700	9700	0
214	20240710	173800	214678340	9700	9700	9700	9700	0
215	20240710	173700	214678340	9700	9700	9700	9700	0
216	20240710	173600	214678340	9700	9700	9700	9700	0
217	20240710	173500	214678340	9700	9700	9700	9700	0
218	20240710	173400	214678340	9700	9700	9700	9700	0
219	20240710	173300	214678340	9700	9700	9700	9700	0
220	20240710	173200	214678340	9700	9700	9700	9700	0
221	20240710	173100	214678340	9700	9700	9700	9700	0
222	20240710	173000	214678340	9700	9700	9700	9700	0
223	20240710	172900	214678340	9700	9700	9700	9700	0
224	20240710	172800	214678340	9700	9700	9700	9700	0
225	20240710	172700	214678340	9700	9700	9700	9700	0
226	20240710	172600	214678340	9700	9700	9700	9700	0
227	20240710	172500	214678340	9700	9700	9700	9700	0
228	20240710	172400	214678340	9700	9700	9700	9700	0
229	20240710	172300	214678340	9700	9700	9700	9700	0
230	20240710	172200	214678340	9700	9700	9700	9700	0
231	20240710	172100	214678340	9700	9700	9700	9700	0
232	20240710	172000	214678340	9700	9700	9700	9700	0
233	20240710	171900	214678340	9700	9700	9700	9700	0
234	20240710	171800	214678340	9700	9700	9700	9700	0
235	20240710	171700	214678340	9700	9700	9700	9700	0
236	20240710	171600	214678340	9700	9700	9700	9700	0
237	20240710	171500	214678340	9700	9700	9700	9700	0
238	20240710	171400	214678340	9700	9700	9700	9700	0
239	20240710	171300	214678340	9700	9700	9700	9700	0
240	20240710	171200	214678340	9700	9700	9700	9700	0
241	20240710	171100	214678340	9700	9700	9700	9700	0
242	20240710	171000	214678340	9700	9700	9700	9700	1682
243	20240710	170900	214678340	9700	9700	9700	9700	0
244	20240710	170800	214678340	9700	9700	9700	9700	0
245	20240710	170700	214678340	9700	9700	9700	9700	0
246	20240710	170600	214678340	9700	9700	9700	9700	0
247	20240710	170500	214678340	9700	9700	9700	9700	0
248	20240710	170400	214678340	9700	9700	9700	9700	0
249	20240710	170300	214678340	9700	9700	9700	9700	0
250	20240710	170200	214678340	9700	9700	9700	9700	0
251	20240710	170100	214678340	9700	9700	9700	9700	0
252	20240710	170000	214678340	9700	9700	9700	9700	0
253	20240710	165900	214678340	9700	9700	9700	9700	0
254	20240710	165800	214678340	9700	9700	9700	9700	0
255	20240710	165700	214678340	9700	9700	9700	9700	0
256	20240710	165600	214678340	9700	9700	9700	9700	0
257	20240710	165500	214678340	9700	9700	9700	9700	0
258	20240710	165400	214678340	9700	9700	9700	9700	0
259	20240710	165300	214678340	9700	9700	9700	9700	0
260	20240710	165200	214678340	9700	9700	9700	9700	0
261	20240710	165100	214678340	9700	9700	9700	9700	0
262	20240710	165000	214678340	9700	9700	9700	9700	0
263	20240710	164900	214678340	9700	9700	9700	9700	0
264	20240710	164800	214678340	9700	9700	9700	9700	0
265	20240710	164700	214678340	9700	9700	9700	9700	0
266	20240710	164600	214678340	9700	9700	9700	9700	0
267	20240710	164500	214678340	9700	9700	9700	9700	0
268	20240710	164400	214678340	9700	9700	9700	9700	0
269	20240710	164300	214678340	9700	9700	9700	9700	0
270	20240710	164200	214678340	9700	9700	9700	9700	0
271	20240710	164100	214678340	9700	9700	9700	9700	0
272	20240710	164000	214678340	9700	9700	9700	9700	1682
273	20240710	163900	214678340	9700	9700	9700	9700	0
274	20240710	163800	214678340	9700	9700	9700	9700	0
275	20240710	163700	214678340	9700	9700	9700	9700	0
276	20240710	163600	214678340	9700	9700	9700	9700	0
277	20240710	163500	214678340	9700	9700	9700	9700	0
278	20240710	163400	214678340	9700	9700	9700	9700	0
279	20240710	163300	214678340	9700	9700	9700	9700	0
280	20240710	163200	214678340	9700	9700	9700	9700	0
281	20240710	163100	214678340	9700	9700	9700	9700	0
282	20240710	163000	214678340	9700	9700	9700	9700	0
283	20240710	162900	214678340	9700	9700	9700	9700	0
284	20240710	162800	214678340	9700	9700	9700	9700	0
285	20240710	162700	214678340	9700	9700	9700	9700	0
286	20240710	162600	214678340	9700	9700	9700	9700	0
287	20240710	162500	214678340	9700	9700	9700	9700	0
288	20240710	162400	214678340	9700	9700	9700	9700	0
289	20240710	162300	214678340	9700	9700	9700	9700	0
290	20240710	162200	214678340	9700	9700	9700	9700	0
291	20240710	162100	214678340	9700	9700	9700	9700	0
292	20240710	162000	214678340	9700	9700	9700	9700	0
293	20240710	161900	214678340	9700	9700	9700	9700	0
294	20240710	161800	214678340	9700	9700	9700	9700	0
295	20240710	161700	214678340	9700	9700	9700	9700	0
296	20240710	161600	214678340	9700	9700	9700	9700	0
297	20240710	161500	214678340	9700	9700	9700	9700	0
298	20240710	161400	214678340	9700	9700	9700	9700	0
299	20240710	161300	214678340	9700	9700	9700	9700	0
300	20240710	161200	214678340	9700	9700	9700	9700	0
301	20240710	161100	214678340	9700	9700	9700	9700	0
302	20240710	161000	214678340	9700	9700	9700	9700	1682
303	20240710	160900	214678340	9700	9700	9700	9700	0
304	20240710	160800	214678340	9700	9700	9700	9700	0
305	20240710	160700	214678340	9700	9700	9700	9700	0
306	20240710	160600	214678340	9700	9700	9700	9700	0
307	20240710	160500	214678340	9700	9700	9700	9700	0
308	20240710	160400	214678340	9700	9700	9700	9700	0
309	20240710	160300	214678340	9700	9700	9700	9700	0
310	20240710	160200	214678340	9700	9700	9700	9700	0
311	20240710	160100	214678340	9700	9700	9700	9700	0
312	20240710	160000	214678340	9700	9700	9700	9700	0
313	20240710	155900	214678340	9700	9700	9700	9700	0
314	20240710	155800	214678340	9700	9700	9700	9700	0
315	20240710	155700	214678340	9700	9700	9700	9700	0
316	20240710	155600	214678340	9700	9700	9700	9700	0
317	20240710	155500	214678340	9700	9700	9700	9700	0
318	20240710	155400	214678340	9700	9700	9700	9700	0
319	20240710	155300	214678340	9700	9700	9700	9700	0
320	20240710	155200	214678340	9700	9700	9700	9700	0
321	20240710	155100	214678340	9700	9700	9700	9700	0
322	20240710	155000	214678340	9700	9700	9700	9700	0
323	20240710	154900	214678340	9700	9700	9700	9700	0
324	20240710	154800	214678340	9700	9700	9700	9700	0
325	20240710	154700	214678340	9700	9700	9700	9700	0
326	20240710	154600	214678340	9700	9700	9700	9700	0
327	20240710	154500	214678340	9700	9700	9700	9700	0
328	20240710	154400	214678340	9700	9700	9700	9700	0
329	20240710	154300	214678340	9700	9700	9700	9700	0
330	20240710	154200	214678340	9700	9700	9700	9700	0
331	20240710	154100	214678340	9700	9700	9700	9700	0
332	20240710	154000	214678340	9700	9700	9700	9700	1682
333	20240710	153900	214678340	9700	9700	9700	9700	0
334	20240710	153800	214678340	9700	9700	9700	9700	0
335	20240710	153700	214678340	9700	9700	9700	9700	0
336	20240710	153600	214678340	9700	9700	9700	9700	0
337	20240710	153500	214678340	9700	9700	9700	9700	0
338	20240710	153400	214678340	9700	9700	9700	9700	0
339	20240710	153300	214678340	9700	9700	9700	9700	0
340	20240710	153200	214678340	9700	9700	9700	9700	0
341	20240710	153100	214678340	9700	9700	9700	9700	0
342	20240710	153000	214678340	9700	9700	9700	9700	1682
343	20240710	152900	198362940	9770	9770	9770	9770	0
344	20240710	152800	198362940	9770	9770	9770	9770	0
345	20240710	152700	198362940	9770	9770	9770	9770	0
346	20240710	152600	198362940	9770	9770	9770	9770	0
347	20240710	152500	198362940	9770	9770	9770	9770	0
348	20240710	152400	198362940	9770	9770	9770	9770	0
349	20240710	152300	198362940	9770	9770	9770	9770	0
350	20240710	152200	198362940	9770	9770	9770	9770	0
351	20240710	152100	198362940	9770	9770	9770	9770	0
352	20240710	152000	198362940	9770	9770	9770	9770	0
353	20240710	151900	198362940	9770	9690	9770	9690	611
354	20240710	151800	192412140	9700	9700	9700	9700	1274
355	20240710	151700	180054340	9690	9690	9690	9690	0
356	20240710	151600	180054340	9690	9690	9690	9690	0
357	20240710	151500	180054340	9690	9690	9700	9690	26
358	20240710	151400	179802240	9700	9700	9700	9700	10
359	20240710	151300	179705240	9690	9690	9690	9690	12
360	20240710	151200	179588960	9740	9740	9740	9740	0
361	20240710	151100	179588960	9740	9740	9740	9740	0
362	20240710	151000	179588960	9740	9740	9740	9740	0
363	20240710	150900	179588960	9740	9740	9740	9740	10
364	20240710	150800	179491560	9710	9710	9710	9710	10
365	20240710	150700	179394460	9700	9700	9750	9700	3
366	20240710	150600	179365310	9750	9680	9750	9680	180
367	20240710	150500	177616720	9740	9740	9740	9740	0
368	20240710	150400	177616720	9740	9740	9740	9740	0
369	20240710	150300	177616720	9740	9700	9740	9700	24
370	20240710	150200	177383840	9700	9700	9700	9700	0
371	20240710	150100	177383840	9700	9700	9700	9700	0
372	20240710	150000	177383840	9700	9700	9700	9700	14
373	20240710	145900	177248040	9710	9720	9740	9700	65
374	20240710	145800	176615520	9700	9700	9700	9700	26
375	20240710	145700	176363320	9680	9680	9680	9680	2
376	20240710	145600	176343960	9680	9680	9680	9680	20
377	20240710	145500	176150360	9670	9670	9670	9670	0
378	20240710	145400	176150360	9670	9670	9670	9670	0
379	20240710	145300	176150360	9670	9670	9670	9670	10
380	20240710	145200	176053660	9660	9660	9660	9660	0
381	20240710	145100	176053660	9660	9660	9660	9660	170
382	20240710	145000	174411460	9700	9670	9700	9670	103
383	20240710	144900	173415380	9660	9690	9700	9660	403
384	20240710	144800	169519680	9690	9690	9700	9690	4
385	20240710	144700	169480900	9700	9670	9700	9670	222
386	20240710	144600	167333890	9680	9690	9690	9680	235
387	20240710	144500	165059080	9690	9690	9690	9690	36
388	20240710	144400	164710240	9700	9700	9700	9700	8
389	20240710	144300	164632640	9700	9700	9700	9700	0
390	20240710	144200	164632640	9700	9720	9750	9680	626
391	20240710	144100	158558280	9730	9740	9740	9730	10
392	20240710	144000	158460950	9740	9740	9740	9740	0
393	20240710	143900	158460950	9740	9740	9740	9740	0
394	20240710	143800	158460950	9740	9740	9740	9740	9
395	20240710	143700	158373290	9730	9730	9730	9730	0
396	20240710	143600	158373290	9730	9730	9730	9730	0
397	20240710	143500	158373290	9730	9730	9730	9730	0
398	20240710	143400	158373290	9730	9730	9730	9730	0
399	20240710	143300	158373290	9730	9730	9730	9730	0
400	20240710	143200	158373290	9730	9730	9730	9730	0
401	20240710	143100	158373290	9730	9730	9730	9730	25
402	20240710	143000	158130040	9730	9730	9730	9730	6
403	20240710	142900	158071660	9710	9710	9710	9710	0
404	20240710	142800	158071660	9710	9710	9710	9710	0
405	20240710	142700	158071660	9710	9710	9710	9710	1
406	20240710	142600	158061950	9710	9710	9710	9690	12
407	20240710	142500	157945630	9770	9700	9770	9680	377
408	20240710	142400	154289830	9700	9760	9770	9700	2383
409	20240710	142300	131126110	9760	9760	9760	9760	0
410	20240710	142200	131126110	9760	9760	9760	9760	0
411	20240710	142100	131126110	9760	9770	9770	9760	100
412	20240710	142000	130150000	9780	9780	9780	9780	0
413	20240710	141900	130150000	9780	9780	9780	9780	73
414	20240710	141800	129436060	9780	9780	9780	9780	0
415	20240710	141700	129436060	9780	9780	9780	9780	105
416	20240710	141600	128409160	9800	9800	9800	9800	1
417	20240710	141500	128399360	9780	9780	9780	9780	0
418	20240710	141400	128399360	9780	9780	9780	9780	0
419	20240710	141300	128399360	9780	9780	9780	9780	0
420	20240710	141200	128399360	9780	9800	9800	9780	10
421	20240710	141100	128301530	9780	9780	9780	9780	0
422	20240710	141000	128301530	9780	9780	9780	9780	0
423	20240710	140900	128301530	9780	9780	9780	9780	83
424	20240710	140800	127489790	9780	9780	9780	9780	26
425	20240710	140700	127235510	9780	9780	9780	9780	0
426	20240710	140600	127235510	9780	9780	9780	9780	0
427	20240710	140500	127235510	9780	9780	9780	9780	19
428	20240710	140400	127049690	9780	9780	9780	9780	0
429	20240710	140300	127049690	9780	9780	9780	9780	10
430	20240710	140200	126951890	9780	9780	9780	9780	1
431	20240710	140100	126942110	9780	9780	9780	9780	5
432	20240710	140000	126893210	9780	9780	9780	9780	9
433	20240710	135900	126805190	9780	9780	9780	9780	10
434	20240710	135800	126707390	9780	9780	9780	9780	11
435	20240710	135700	126599810	9780	9780	9780	9780	0
436	20240710	135600	126599810	9780	9780	9780	9780	1
437	20240710	135500	126590030	9780	9780	9780	9780	30
438	20240710	135400	126296630	9780	9780	9780	9780	0
439	20240710	135300	126296630	9780	9770	9780	9770	6
440	20240710	135200	126237960	9780	9780	9780	9780	0
441	20240710	135100	126237960	9780	9780	9780	9780	0
442	20240710	135000	126237960	9780	9740	9780	9740	17
443	20240710	134900	126072280	9740	9740	9740	9740	0
444	20240710	134800	126072280	9740	9740	9740	9740	2
445	20240710	134700	126052800	9730	9730	9730	9730	0
446	20240710	134600	126052800	9730	9730	9730	9730	0
447	20240710	134500	126052800	9730	9730	9730	9730	0
448	20240710	134400	126052800	9730	9730	9730	9730	0
449	20240710	134300	126052800	9730	9730	9730	9730	0
450	20240710	134200	126052800	9730	9740	9740	9730	205
451	20240710	134100	124058120	9740	9760	9760	9740	33
452	20240710	134000	123736680	9750	9750	9750	9750	0
453	20240710	133900	123736680	9750	9750	9750	9750	0
454	20240710	133800	123736680	9750	9750	9750	9750	0
455	20240710	133700	123736680	9750	9750	9750	9750	1
456	20240710	133600	123726930	9750	9750	9750	9750	1
457	20240710	133500	123717180	9740	9740	9740	9740	0
458	20240710	133400	123717180	9740	9740	9740	9740	1
459	20240710	133300	123707440	9740	9740	9740	9740	1
460	20240710	133200	123697700	9730	9730	9730	9730	2
461	20240710	133100	123678240	9720	9740	9740	9720	45
462	20240710	133000	123240640	9740	9720	9740	9720	4
463	20240710	132900	123201720	9710	9710	9710	9710	0
464	20240710	132800	123201720	9710	9760	9760	9710	1685
465	20240710	132700	106815340	9750	9770	9770	9750	510
466	20240710	132600	101840650	9830	9770	9830	9770	58
467	20240710	132500	101273860	9780	9820	9820	9780	553
468	20240710	132400	95855950	9830	9830	9830	9830	0
469	20240710	132300	95855950	9830	9830	9830	9830	0
470	20240710	132200	95855950	9830	9830	9830	9830	0
471	20240710	132100	95855950	9830	9830	9830	9830	1
472	20240710	132000	95846120	9820	9820	9820	9820	0
473	20240710	131900	95846120	9820	9820	9820	9820	0
474	20240710	131800	95846120	9820	9820	9820	9820	0
475	20240710	131700	95846120	9820	9820	9820	9820	0
476	20240710	131600	95846120	9820	9820	9820	9820	0
477	20240710	131500	95846120	9820	9820	9820	9820	0
478	20240710	131400	95846120	9820	9820	9820	9820	0
479	20240710	131300	95846120	9820	9820	9820	9820	0
480	20240710	131200	95846120	9820	9820	9820	9820	0
481	20240710	131100	95846120	9820	9820	9820	9820	0
482	20240710	131000	95846120	9820	9820	9820	9820	0
483	20240710	130900	95846120	9820	9820	9820	9820	0
484	20240710	130800	95846120	9820	9820	9820	9820	0
485	20240710	130700	95846120	9820	9820	9820	9820	5
486	20240710	130600	95797020	9820	9820	9820	9820	0
487	20240710	130500	95797020	9820	9820	9820	9820	0
488	20240710	130400	95797020	9820	9820	9820	9820	0
489	20240710	130300	95797020	9820	9820	9820	9820	0
490	20240710	130200	95797020	9820	9820	9820	9820	0
491	20240710	130100	95797020	9820	9820	9820	9820	0
492	20240710	130000	95797020	9820	9820	9820	9820	0
493	20240710	125900	95797020	9820	9820	9820	9820	0
494	20240710	125800	95797020	9820	9820	9820	9820	0
495	20240710	125700	95797020	9820	9820	9820	9820	10
496	20240710	125600	95698820	9800	9800	9800	9800	0
497	20240710	125500	95698820	9800	9800	9800	9800	0
498	20240710	125400	95698820	9800	9800	9800	9800	100
499	20240710	125300	94718820	9820	9820	9820	9820	0
500	20240710	125200	94718820	9820	9820	9820	9820	1
501	20240710	125100	94709000	9830	9830	9830	9830	0
502	20240710	125000	94709000	9830	9830	9830	9830	0
503	20240710	124900	94709000	9830	9830	9830	9830	0
504	20240710	124800	94709000	9830	9830	9830	9830	0
505	20240710	124700	94709000	9830	9820	9830	9820	100
506	20240710	124600	93726010	9840	9840	9840	9840	0
507	20240710	124500	93726010	9840	9840	9840	9840	0
508	20240710	124400	93726010	9840	9840	9840	9840	0
509	20240710	124300	93726010	9840	9840	9840	9840	0
510	20240710	124200	93726010	9840	9840	9840	9840	0
511	20240710	124100	93726010	9840	9840	9840	9840	0
512	20240710	124000	93726010	9840	9840	9840	9840	0
513	20240710	123900	93726010	9840	9840	9840	9840	15
514	20240710	123800	93578410	9830	9820	9830	9820	50
515	20240710	123700	93086920	9830	9820	9830	9820	150
516	20240710	123600	91612440	9830	9830	9830	9830	0
517	20240710	123500	91612440	9830	9830	9830	9830	0
518	20240710	123400	91612440	9830	9830	9830	9830	0
519	20240710	123300	91612440	9830	9830	9830	9830	0
520	20240710	123200	91612440	9830	9830	9830	9830	0
521	20240710	123100	91612440	9830	9830	9830	9830	0
522	20240710	123000	91612440	9830	9830	9830	9830	0
523	20240710	122900	91612440	9830	9830	9830	9830	0
524	20240710	122800	91612440	9830	9830	9830	9830	0
525	20240710	122700	91612440	9830	9820	9830	9820	10
526	20240710	122600	91514150	9830	9830	9830	9820	39
527	20240710	122500	91130790	9830	9830	9830	9830	0
528	20240710	122400	91130790	9830	9830	9830	9830	0
529	20240710	122300	91130790	9830	9830	9830	9830	0
530	20240710	122200	91130790	9830	9830	9830	9830	0
531	20240710	122100	91130790	9830	9830	9830	9830	1
532	20240710	122000	91120960	9870	9830	9870	9830	72
533	20240710	121900	90413080	9820	9820	9830	9820	102
534	20240710	121800	89410450	9830	9810	9830	9810	100
535	20240710	121700	88428790	9810	9810	9810	9810	1
536	20240710	121600	88418980	9810	9810	9810	9810	1
537	20240710	121500	88409170	9800	9800	9800	9800	0
538	20240710	121400	88409170	9800	9800	9800	9800	0
539	20240710	121300	88409170	9800	9800	9800	9800	36
540	20240710	121200	88056370	9800	9800	9800	9800	62
541	20240710	121100	87448770	9800	9800	9800	9800	0
542	20240710	121000	87448770	9800	9800	9800	9800	0
543	20240710	120900	87448770	9800	9800	9800	9800	100
544	20240710	120800	86468770	9780	9780	9780	9780	97
545	20240710	120700	85520110	9780	9780	9780	9780	0
546	20240710	120600	85520110	9780	9780	9780	9780	116
547	20240710	120500	84385630	9780	9790	9790	9780	123
548	20240710	120400	83182680	9780	9780	9780	9780	0
549	20240710	120300	83182680	9780	9780	9780	9780	0
550	20240710	120200	83182680	9780	9780	9780	9780	0
551	20240710	120100	83182680	9780	9810	9810	9780	18
552	20240710	120000	83006460	9820	9820	9820	9820	0
553	20240710	115900	83006460	9820	9820	9820	9820	0
554	20240710	115800	83006460	9820	9820	9820	9820	0
555	20240710	115700	83006460	9820	9820	9820	9820	1
556	20240710	115600	82996640	9820	9820	9820	9820	1
557	20240710	115500	82986820	9820	9820	9820	9820	0
558	20240710	115400	82986820	9820	9820	9820	9820	1
559	20240710	115300	82977000	9840	9840	9840	9840	0
560	20240710	115200	82977000	9840	9810	9870	9810	115
561	20240710	115100	81843700	9810	9810	9810	9810	0
562	20240710	115000	81843700	9810	9810	9810	9810	0
563	20240710	114900	81843700	9810	9810	9810	9810	0
564	20240710	114800	81843700	9810	9810	9810	9810	0
565	20240710	114700	81843700	9810	9810	9810	9810	0
566	20240710	114600	81843700	9810	9810	9810	9810	0
567	20240710	114500	81843700	9810	9810	9810	9810	0
568	20240710	114400	81843700	9810	9810	9810	9810	0
569	20240710	114300	81843700	9810	9810	9810	9810	0
570	20240710	114200	81843700	9810	9810	9810	9810	1
571	20240710	114100	81833890	9810	9810	9810	9810	0
572	20240710	114000	81833890	9810	9810	9810	9810	1
573	20240710	113900	81824080	9800	9800	9800	9800	158
574	20240710	113800	80275680	9800	9800	9800	9800	104
575	20240710	113700	79256480	9800	9800	9800	9800	0
576	20240710	113600	79256480	9800	9800	9800	9800	10
577	20240710	113500	79158480	9800	9790	9800	9790	100
578	20240710	113400	78178780	9780	9780	9780	9780	0
579	20240710	113300	78178780	9780	9780	9780	9780	0
580	20240710	113200	78178780	9780	9780	9780	9780	0
581	20240710	113100	78178780	9780	9790	9790	9780	5
582	20240710	113000	78129870	9800	9800	9800	9800	0
583	20240710	112900	78129870	9800	9800	9800	9800	0
584	20240710	112800	78129870	9800	9800	9800	9800	0
585	20240710	112700	78129870	9800	9770	9800	9770	100
586	20240710	112600	77150640	9770	9770	9770	9770	1
587	20240710	112500	77140870	9760	9760	9760	9760	0
588	20240710	112400	77140870	9760	9760	9760	9760	0
589	20240710	112300	77140870	9760	9790	9790	9760	5
590	20240710	112200	77091990	9770	9770	9770	9770	0
591	20240710	112100	77091990	9770	9770	9770	9770	0
592	20240710	112000	77091990	9770	9770	9770	9770	31
593	20240710	111900	76789120	9770	9770	9770	9770	0
594	20240710	111800	76789120	9770	9770	9770	9770	0
595	20240710	111700	76789120	9770	9770	9770	9770	0
596	20240710	111600	76789120	9770	9770	9770	9770	1
597	20240710	111500	76779350	9770	9770	9770	9770	0
598	20240710	111400	76779350	9770	9770	9770	9770	0
599	20240710	111300	76779350	9770	9770	9770	9770	0
600	20240710	111200	76779350	9770	9790	9790	9770	113
601	20240710	111100	75675140	9790	9790	9790	9790	0
602	20240710	111000	75675140	9790	9790	9790	9790	0
603	20240710	110900	75675140	9790	9790	9790	9790	0
604	20240710	110800	75675140	9790	9790	9790	9790	0
605	20240710	110700	75675140	9790	9790	9790	9790	0
606	20240710	110600	75675140	9790	9790	9790	9790	0
607	20240710	110500	75675140	9790	9790	9790	9790	0
608	20240710	110400	75675140	9790	9790	9790	9790	5
609	20240710	110300	75626190	9790	9780	9790	9780	20
610	20240710	110200	75430490	9770	9770	9770	9770	0
611	20240710	110100	75430490	9770	9770	9770	9770	0
612	20240710	110000	75430490	9770	9770	9770	9770	115
613	20240710	105900	74306940	9770	9770	9770	9770	2
614	20240710	105800	74287400	9770	9770	9770	9770	0
615	20240710	105700	74287400	9770	9770	9770	9770	0
616	20240710	105600	74287400	9770	9780	9780	9770	100
617	20240710	105500	73310320	9800	9800	9800	9800	5
618	20240710	105400	73261320	9770	9770	9770	9770	0
619	20240710	105300	73261320	9770	9770	9770	9770	0
620	20240710	105200	73261320	9770	9770	9770	9770	0
621	20240710	105100	73261320	9770	9770	9770	9770	0
622	20240710	105000	73261320	9770	9770	9770	9770	0
623	20240710	104900	73261320	9770	9770	9770	9770	0
624	20240710	104800	73261320	9770	9770	9770	9770	0
625	20240710	104700	73261320	9770	9770	9770	9770	7
626	20240710	104600	73192930	9790	9790	9790	9790	0
627	20240710	104500	73192930	9790	9790	9790	9790	0
628	20240710	104400	73192930	9790	9790	9790	9790	1
629	20240710	104300	73183140	9790	9790	9790	9790	0
630	20240710	104200	73183140	9790	9790	9790	9790	0
631	20240710	104100	73183140	9790	9790	9790	9790	148
632	20240710	104000	71734220	9790	9790	9790	9790	0
633	20240710	103900	71734220	9790	9790	9790	9790	0
634	20240710	103800	71734220	9790	9790	9790	9790	0
635	20240710	103700	71734220	9790	9790	9790	9790	0
636	20240710	103600	71734220	9790	9790	9790	9790	2
637	20240710	103500	71714640	9780	9780	9780	9780	0
638	20240710	103400	71714640	9780	9780	9780	9780	0
639	20240710	103300	71714640	9780	9780	9780	9780	0
640	20240710	103200	71714640	9780	9780	9780	9780	0
641	20240710	103100	71714640	9780	9780	9780	9780	0
642	20240710	103000	71714640	9780	9780	9780	9780	4
643	20240710	102900	71675520	9760	9760	9760	9760	0
644	20240710	102800	71675520	9760	9760	9760	9760	0
645	20240710	102700	71675520	9760	9760	9760	9760	0
646	20240710	102600	71675520	9760	9760	9760	9760	0
647	20240710	102500	71675520	9760	9760	9760	9760	0
648	20240710	102400	71675520	9760	9760	9760	9760	70
649	20240710	102300	70992320	9760	9760	9760	9760	45
650	20240710	102200	70553120	9760	9760	9760	9760	0
651	20240710	102100	70553120	9760	9770	9770	9760	55
652	20240710	102000	70016300	9770	9770	9770	9770	3
653	20240710	101900	69986990	9760	9760	9760	9760	11
654	20240710	101800	69879630	9770	9780	9780	9770	85
655	20240710	101700	69048380	9780	9780	9780	9780	2
656	20240710	101600	69028820	9780	9780	9780	9780	3
657	20240710	101500	68999480	9790	9790	9790	9790	2
658	20240710	101400	68979900	9760	9760	9760	9760	0
659	20240710	101300	68979900	9760	9780	9780	9760	261
660	20240710	101200	66427380	9760	9760	9760	9760	6
661	20240710	101100	66368820	9760	9760	9760	9760	1
662	20240710	101000	66359060	9740	9760	9760	9740	34
663	20240710	100900	66027720	9760	9750	9760	9740	218
664	20240710	100800	63902520	9750	9810	9810	9750	840
665	20240710	100700	55689930	9820	9820	9820	9820	1
666	20240710	100600	55680110	9820	9820	9820	9820	2
667	20240710	100500	55660470	9820	9820	9820	9800	5
668	20240710	100400	55611420	9800	9810	9810	9800	40
669	20240710	100300	55219370	9800	9800	9800	9800	0
670	20240710	100200	55219370	9800	9800	9800	9800	0
671	20240710	100100	55219370	9800	9830	9830	9800	61
672	20240710	100000	54621410	9810	9820	9820	9810	153
673	20240710	095900	53120470	9830	9830	9830	9830	0
674	20240710	095800	53120470	9830	9830	9830	9830	6
675	20240710	095700	53061490	9830	9830	9830	9830	18
676	20240710	095600	52884550	9830	9830	9830	9830	0
677	20240710	095500	52884550	9830	9830	9830	9830	0
678	20240710	095400	52884550	9830	9830	9830	9830	0
679	20240710	095300	52884550	9830	9830	9830	9830	1
680	20240710	095200	52874720	9830	9830	9830	9830	0
681	20240710	095100	52874720	9830	9830	9830	9830	1
682	20240710	095000	52864890	9820	9820	9820	9820	57
683	20240710	094900	52305150	9820	9820	9820	9820	1
684	20240710	094800	52295330	9820	9820	9820	9820	0
685	20240710	094700	52295330	9820	9820	9820	9820	0
686	20240710	094600	52295330	9820	9820	9820	9820	0
687	20240710	094500	52295330	9820	9820	9820	9820	2
688	20240710	094400	52275690	9820	9830	9830	9810	383
689	20240710	094300	48514920	9830	9830	9830	9830	0
690	20240710	094200	48514920	9830	9830	9830	9830	0
691	20240710	094100	48514920	9830	9830	9830	9830	0
692	20240710	094000	48514920	9830	9830	9830	9830	0
693	20240710	093900	48514920	9830	9830	9840	9830	465
694	20240710	093800	43943810	9830	9850	9850	9830	763
695	20240710	093700	36438570	9860	9860	9860	9860	275
696	20240710	093600	33727070	9870	9870	9870	9870	0
697	20240710	093500	33727070	9870	9870	9870	9870	7
698	20240710	093400	33657980	9870	9870	9870	9870	0
699	20240710	093300	33657980	9870	9870	9870	9870	10
700	20240710	093200	33559280	9880	9890	9890	9880	16
701	20240710	093100	33401190	9860	9860	9860	9860	88
702	20240710	093000	32533510	9860	9860	9860	9860	0
703	20240710	092900	32533510	9860	9860	9860	9860	31
704	20240710	092800	32227850	9870	9870	9870	9870	22
705	20240710	092700	32010710	9880	9880	9880	9880	7
706	20240710	092600	31941550	9890	9890	9890	9890	0
707	20240710	092500	31941550	9890	9890	9890	9890	0
708	20240710	092400	31941550	9890	9890	9890	9890	0
709	20240710	092300	31941550	9890	9890	9890	9890	0
710	20240710	092200	31941550	9890	9890	9890	9890	0
711	20240710	092100	31941550	9890	9890	9890	9890	2
712	20240710	092000	31921770	9890	9890	9890	9890	30
713	20240710	091900	31625070	9890	9890	9890	9890	100
714	20240710	091800	30636070	9890	9890	9890	9890	16
715	20240710	091700	30477830	9890	9890	9890	9890	0
716	20240710	091600	30477830	9890	9890	9890	9890	0
717	20240710	091500	30477830	9890	9890	9890	9890	0
718	20240710	091400	30477830	9890	9890	9890	9890	0
719	20240710	091300	30477830	9890	9890	9890	9840	12
720	20240710	091200	30359200	9890	9890	9890	9840	8
721	20240710	091100	30280380	9840	9840	9840	9840	3
722	20240710	091000	30250860	9890	9900	9900	9830	354
723	20240710	090900	26769040	9910	9850	9910	9840	97
724	20240710	090800	25812400	9920	9910	9920	9910	41
725	20240710	090700	25405890	9850	9890	9890	9850	328
726	20240710	090600	22162130	9920	9890	9920	9890	78
727	20240710	090500	21390650	9890	9890	9890	9890	12
728	20240710	090400	21271970	9890	9840	9890	9840	127
729	20240710	090300	20022190	9890	9880	9890	9840	130
730	20240710	090200	18740940	9880	9870	9930	9830	142
731	20240710	090100	17339680	9830	9930	9930	9830	177
732	20240710	090000	15593000	9860	9930	9930	9860	1573