KissMeData/226950/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	205600	434487560	9280	9280	9280	9280	173
3	20240710	205500	434487560	9280	9280	9280	9280	0
4	20240710	205400	434487560	9280	9280	9280	9280	0
5	20240710	205300	434487560	9280	9280	9280	9280	0
6	20240710	205200	434487560	9280	9280	9280	9280	0
7	20240710	205100	434487560	9280	9280	9280	9280	0
8	20240710	205000	434487560	9280	9280	9280	9280	0
9	20240710	204900	434487560	9280	9280	9280	9280	0
10	20240710	204800	434487560	9280	9280	9280	9280	0
11	20240710	204700	434487560	9280	9280	9280	9280	0
12	20240710	204600	434487560	9280	9280	9280	9280	0
13	20240710	204500	434487560	9280	9280	9280	9280	0
14	20240710	204400	434487560	9280	9280	9280	9280	0
15	20240710	204300	434487560	9280	9280	9280	9280	0
16	20240710	204200	434487560	9280	9280	9280	9280	0
17	20240710	204100	434487560	9280	9280	9280	9280	0
18	20240710	204000	434487560	9280	9280	9280	9280	0
19	20240710	203900	434487560	9280	9280	9280	9280	0
20	20240710	203800	434487560	9280	9280	9280	9280	0
21	20240710	203700	434487560	9280	9280	9280	9280	0
22	20240710	203600	434487560	9280	9280	9280	9280	0
23	20240710	203500	434487560	9280	9280	9280	9280	0
24	20240710	203400	434487560	9280	9280	9280	9280	0
25	20240710	203300	434487560	9280	9280	9280	9280	0
26	20240710	203200	434487560	9280	9280	9280	9280	0
27	20240710	203100	434487560	9280	9280	9280	9280	0
28	20240710	203000	434487560	9280	9280	9280	9280	0
29	20240710	202900	434487560	9280	9280	9280	9280	0
30	20240710	202800	434487560	9280	9280	9280	9280	0
31	20240710	202700	434487560	9280	9280	9280	9280	0
32	20240710	202600	434487560	9280	9280	9280	9280	173
33	20240710	202500	434487560	9280	9280	9280	9280	0
34	20240710	202400	434487560	9280	9280	9280	9280	0
35	20240710	202300	434487560	9280	9280	9280	9280	0
36	20240710	202200	434487560	9280	9280	9280	9280	0
37	20240710	202100	434487560	9280	9280	9280	9280	0
38	20240710	202000	434487560	9280	9280	9280	9280	0
39	20240710	201900	434487560	9280	9280	9280	9280	0
40	20240710	201800	434487560	9280	9280	9280	9280	0
41	20240710	201700	434487560	9280	9280	9280	9280	0
42	20240710	201600	434487560	9280	9280	9280	9280	0
43	20240710	201500	434487560	9280	9280	9280	9280	0
44	20240710	201400	434487560	9280	9280	9280	9280	0
45	20240710	201300	434487560	9280	9280	9280	9280	0
46	20240710	201200	434487560	9280	9280	9280	9280	0
47	20240710	201100	434487560	9280	9280	9280	9280	0
48	20240710	201000	434487560	9280	9280	9280	9280	0
49	20240710	200900	434487560	9280	9280	9280	9280	0
50	20240710	200800	434487560	9280	9280	9280	9280	0
51	20240710	200700	434487560	9280	9280	9280	9280	0
52	20240710	200600	434487560	9280	9280	9280	9280	0
53	20240710	200500	434487560	9280	9280	9280	9280	0
54	20240710	200400	434487560	9280	9280	9280	9280	0
55	20240710	200300	434487560	9280	9280	9280	9280	0
56	20240710	200200	434487560	9280	9280	9280	9280	0
57	20240710	200100	434487560	9280	9280	9280	9280	0
58	20240710	200000	434487560	9280	9280	9280	9280	0
59	20240710	195900	434487560	9280	9280	9280	9280	0
60	20240710	195800	434487560	9280	9280	9280	9280	0
61	20240710	195700	434487560	9280	9280	9280	9280	0
62	20240710	195600	434487560	9280	9280	9280	9280	173
63	20240710	195500	434487560	9280	9280	9280	9280	0
64	20240710	195400	434487560	9280	9280	9280	9280	0
65	20240710	195300	434487560	9280	9280	9280	9280	0
66	20240710	195200	434487560	9280	9280	9280	9280	0
67	20240710	195100	434487560	9280	9280	9280	9280	0
68	20240710	195000	434487560	9280	9280	9280	9280	0
69	20240710	194900	434487560	9280	9280	9280	9280	0
70	20240710	194800	434487560	9280	9280	9280	9280	0
71	20240710	194700	434487560	9280	9280	9280	9280	0
72	20240710	194600	434487560	9280	9280	9280	9280	0
73	20240710	194500	434487560	9280	9280	9280	9280	0
74	20240710	194400	434487560	9280	9280	9280	9280	0
75	20240710	194300	434487560	9280	9280	9280	9280	0
76	20240710	194200	434487560	9280	9280	9280	9280	0
77	20240710	194100	434487560	9280	9280	9280	9280	0
78	20240710	194000	434487560	9280	9280	9280	9280	0
79	20240710	193900	434487560	9280	9280	9280	9280	0
80	20240710	193800	434487560	9280	9280	9280	9280	0
81	20240710	193700	434487560	9280	9280	9280	9280	0
82	20240710	193600	434487560	9280	9280	9280	9280	0
83	20240710	193500	434487560	9280	9280	9280	9280	0
84	20240710	193400	434487560	9280	9280	9280	9280	0
85	20240710	193300	434487560	9280	9280	9280	9280	0
86	20240710	193200	434487560	9280	9280	9280	9280	0
87	20240710	193100	434487560	9280	9280	9280	9280	0
88	20240710	193000	434487560	9280	9280	9280	9280	0
89	20240710	192900	434487560	9280	9280	9280	9280	0
90	20240710	192800	434487560	9280	9280	9280	9280	0
91	20240710	192700	434487560	9280	9280	9280	9280	0
92	20240710	192600	434487560	9280	9280	9280	9280	173
93	20240710	192500	434487560	9280	9280	9280	9280	0
94	20240710	192400	434487560	9280	9280	9280	9280	0
95	20240710	192300	434487560	9280	9280	9280	9280	0
96	20240710	192200	434487560	9280	9280	9280	9280	0
97	20240710	192100	434487560	9280	9280	9280	9280	0
98	20240710	192000	434487560	9280	9280	9280	9280	0
99	20240710	191900	434487560	9280	9280	9280	9280	0
100	20240710	191800	434487560	9280	9280	9280	9280	0
101	20240710	191700	434487560	9280	9280	9280	9280	0
102	20240710	191600	434487560	9280	9280	9280	9280	0
103	20240710	191500	434487560	9280	9280	9280	9280	0
104	20240710	191400	434487560	9280	9280	9280	9280	0
105	20240710	191300	434487560	9280	9280	9280	9280	0
106	20240710	191200	434487560	9280	9280	9280	9280	0
107	20240710	191100	434487560	9280	9280	9280	9280	0
108	20240710	191000	434487560	9280	9280	9280	9280	0
109	20240710	190900	434487560	9280	9280	9280	9280	0
110	20240710	190800	434487560	9280	9280	9280	9280	0
111	20240710	190700	434487560	9280	9280	9280	9280	0
112	20240710	190600	434487560	9280	9280	9280	9280	0
113	20240710	190500	434487560	9280	9280	9280	9280	0
114	20240710	190400	434487560	9280	9280	9280	9280	0
115	20240710	190300	434487560	9280	9280	9280	9280	0
116	20240710	190200	434487560	9280	9280	9280	9280	0
117	20240710	190100	434487560	9280	9280	9280	9280	0
118	20240710	190000	434487560	9280	9280	9280	9280	0
119	20240710	185900	434487560	9280	9280	9280	9280	0
120	20240710	185800	434487560	9280	9280	9280	9280	0
121	20240710	185700	434487560	9280	9280	9280	9280	0
122	20240710	185600	434487560	9280	9280	9280	9280	173
123	20240710	185500	434487560	9280	9280	9280	9280	0
124	20240710	185400	434487560	9280	9280	9280	9280	0
125	20240710	185300	434487560	9280	9280	9280	9280	0
126	20240710	185200	434487560	9280	9280	9280	9280	0
127	20240710	185100	434487560	9280	9280	9280	9280	0
128	20240710	185000	434487560	9280	9280	9280	9280	0
129	20240710	184900	434487560	9280	9280	9280	9280	0
130	20240710	184800	434487560	9280	9280	9280	9280	0
131	20240710	184700	434487560	9280	9280	9280	9280	0
132	20240710	184600	434487560	9280	9280	9280	9280	0
133	20240710	184500	434487560	9280	9280	9280	9280	0
134	20240710	184400	434487560	9280	9280	9280	9280	0
135	20240710	184300	434487560	9280	9280	9280	9280	0
136	20240710	184200	434487560	9280	9280	9280	9280	0
137	20240710	184100	434487560	9280	9280	9280	9280	0
138	20240710	184000	434487560	9280	9280	9280	9280	0
139	20240710	183900	434487560	9280	9280	9280	9280	0
140	20240710	183800	434487560	9280	9280	9280	9280	0
141	20240710	183700	434487560	9280	9280	9280	9280	0
142	20240710	183600	434487560	9280	9280	9280	9280	0
143	20240710	183500	434487560	9280	9280	9280	9280	0
144	20240710	183400	434487560	9280	9280	9280	9280	0
145	20240710	183300	434487560	9280	9280	9280	9280	0
146	20240710	183200	434487560	9280	9280	9280	9280	0
147	20240710	183100	434487560	9280	9280	9280	9280	0
148	20240710	183000	434487560	9280	9280	9280	9280	0
149	20240710	182900	434487560	9280	9280	9280	9280	0
150	20240710	182800	434487560	9280	9280	9280	9280	0
151	20240710	182700	434487560	9280	9280	9280	9280	0
152	20240710	182600	434487560	9280	9280	9280	9280	173
153	20240710	182500	434487560	9280	9280	9280	9280	0
154	20240710	182400	434487560	9280	9280	9280	9280	0
155	20240710	182300	434487560	9280	9280	9280	9280	0
156	20240710	182200	434487560	9280	9280	9280	9280	0
157	20240710	182100	434487560	9280	9280	9280	9280	0
158	20240710	182000	434487560	9280	9280	9280	9280	0
159	20240710	181900	434487560	9280	9280	9280	9280	0
160	20240710	181800	434487560	9280	9280	9280	9280	0
161	20240710	181700	434487560	9280	9280	9280	9280	0
162	20240710	181600	434487560	9280	9280	9280	9280	0
163	20240710	181500	434487560	9280	9280	9280	9280	0
164	20240710	181400	434487560	9280	9280	9280	9280	0
165	20240710	181300	434487560	9280	9280	9280	9280	0
166	20240710	181200	434487560	9280	9280	9280	9280	0
167	20240710	181100	434487560	9280	9280	9280	9280	0
168	20240710	181000	434487560	9280	9280	9280	9280	0
169	20240710	180900	434487560	9280	9280	9280	9280	0
170	20240710	180800	434487560	9280	9280	9280	9280	0
171	20240710	180700	434487560	9280	9280	9280	9280	0
172	20240710	180600	434487560	9280	9280	9280	9280	0
173	20240710	180500	434487560	9280	9280	9280	9280	0
174	20240710	180400	434487560	9280	9280	9280	9280	0
175	20240710	180300	434487560	9280	9280	9280	9280	0
176	20240710	180200	434487560	9280	9280	9280	9280	0
177	20240710	180100	434487560	9280	9280	9280	9280	0
178	20240710	180000	434487560	9280	9280	9280	9280	0
179	20240710	175900	434487560	9280	9280	9280	9280	0
180	20240710	175800	434487560	9280	9280	9280	9280	0
181	20240710	175700	434487560	9280	9280	9280	9280	0
182	20240710	175600	434487560	9280	9280	9280	9280	173
183	20240710	175500	434487560	9280	9280	9280	9280	0
184	20240710	175400	434487560	9280	9280	9280	9280	0
185	20240710	175300	434487560	9280	9280	9280	9280	0
186	20240710	175200	434487560	9280	9280	9280	9280	0
187	20240710	175100	434487560	9280	9280	9280	9280	0
188	20240710	175000	434487560	9280	9280	9280	9280	0
189	20240710	174900	434487560	9280	9280	9280	9280	0
190	20240710	174800	434487560	9280	9280	9280	9280	0
191	20240710	174700	434487560	9280	9280	9280	9280	0
192	20240710	174600	434487560	9280	9280	9280	9280	0
193	20240710	174500	434487560	9280	9280	9280	9280	0
194	20240710	174400	434487560	9280	9280	9280	9280	0
195	20240710	174300	434487560	9280	9280	9280	9280	0
196	20240710	174200	434487560	9280	9280	9280	9280	0
197	20240710	174100	434487560	9280	9280	9280	9280	0
198	20240710	174000	434487560	9280	9280	9280	9280	0
199	20240710	173900	434487560	9280	9280	9280	9280	0
200	20240710	173800	434487560	9280	9280	9280	9280	0
201	20240710	173700	434487560	9280	9280	9280	9280	0
202	20240710	173600	434487560	9280	9280	9280	9280	0
203	20240710	173500	434487560	9280	9280	9280	9280	0
204	20240710	173400	434487560	9280	9280	9280	9280	0
205	20240710	173300	434487560	9280	9280	9280	9280	0
206	20240710	173200	434487560	9280	9280	9280	9280	0
207	20240710	173100	434487560	9280	9280	9280	9280	0
208	20240710	173000	434487560	9280	9280	9280	9280	0
209	20240710	172900	434487560	9280	9280	9280	9280	0
210	20240710	172800	434487560	9280	9280	9280	9280	0
211	20240710	172700	434487560	9280	9280	9280	9280	0
212	20240710	172600	434487560	9280	9280	9280	9280	173
213	20240710	172500	434487560	9280	9280	9280	9280	0
214	20240710	172400	434487560	9280	9280	9280	9280	0
215	20240710	172300	434487560	9280	9280	9280	9280	0
216	20240710	172200	434487560	9280	9280	9280	9280	0
217	20240710	172100	434487560	9280	9280	9280	9280	0
218	20240710	172000	434487560	9280	9280	9280	9280	0
219	20240710	171900	434487560	9280	9280	9280	9280	0
220	20240710	171800	434487560	9280	9280	9280	9280	0
221	20240710	171700	434487560	9280	9280	9280	9280	0
222	20240710	171600	434487560	9280	9280	9280	9280	0
223	20240710	171500	434487560	9280	9280	9280	9280	0
224	20240710	171400	434487560	9280	9280	9280	9280	0
225	20240710	171300	434487560	9280	9280	9280	9280	0
226	20240710	171200	434487560	9280	9280	9280	9280	0
227	20240710	171100	434487560	9280	9280	9280	9280	0
228	20240710	171000	434487560	9280	9280	9280	9280	0
229	20240710	170900	434487560	9280	9280	9280	9280	0
230	20240710	170800	434487560	9280	9280	9280	9280	0
231	20240710	170700	434487560	9280	9280	9280	9280	0
232	20240710	170600	434487560	9280	9280	9280	9280	0
233	20240710	170500	434487560	9280	9280	9280	9280	0
234	20240710	170400	434487560	9280	9280	9280	9280	0
235	20240710	170300	434487560	9280	9280	9280	9280	0
236	20240710	170200	434487560	9280	9280	9280	9280	0
237	20240710	170100	434487560	9280	9280	9280	9280	0
238	20240710	170000	434487560	9280	9280	9280	9280	0
239	20240710	165900	434487560	9280	9280	9280	9280	0
240	20240710	165800	434487560	9280	9280	9280	9280	0
241	20240710	165700	434487560	9280	9280	9280	9280	0
242	20240710	165600	434487560	9280	9280	9280	9280	173
243	20240710	165500	434487560	9280	9280	9280	9280	0
244	20240710	165400	434487560	9280	9280	9280	9280	0
245	20240710	165300	434487560	9280	9280	9280	9280	0
246	20240710	165200	434487560	9280	9280	9280	9280	0
247	20240710	165100	434487560	9280	9280	9280	9280	0
248	20240710	165000	434487560	9280	9280	9280	9280	0
249	20240710	164900	434487560	9280	9280	9280	9280	0
250	20240710	164800	434487560	9280	9280	9280	9280	0
251	20240710	164700	434487560	9280	9280	9280	9280	0
252	20240710	164600	434487560	9280	9280	9280	9280	0
253	20240710	164500	434487560	9280	9280	9280	9280	0
254	20240710	164400	434487560	9280	9280	9280	9280	0
255	20240710	164300	434487560	9280	9280	9280	9280	0
256	20240710	164200	434487560	9280	9280	9280	9280	0
257	20240710	164100	434487560	9280	9280	9280	9280	0
258	20240710	164000	434487560	9280	9280	9280	9280	0
259	20240710	163900	434487560	9280	9280	9280	9280	0
260	20240710	163800	434487560	9280	9280	9280	9280	0
261	20240710	163700	434487560	9280	9280	9280	9280	0
262	20240710	163600	434487560	9280	9280	9280	9280	0
263	20240710	163500	434487560	9280	9280	9280	9280	0
264	20240710	163400	434487560	9280	9280	9280	9280	0
265	20240710	163300	434487560	9280	9280	9280	9280	0
266	20240710	163200	434487560	9280	9280	9280	9280	0
267	20240710	163100	434487560	9280	9280	9280	9280	0
268	20240710	163000	434487560	9280	9280	9280	9280	0
269	20240710	162900	434487560	9280	9280	9280	9280	0
270	20240710	162800	434487560	9280	9280	9280	9280	0
271	20240710	162700	434487560	9280	9280	9280	9280	0
272	20240710	162600	434487560	9280	9280	9280	9280	173
273	20240710	162500	434487560	9280	9280	9280	9280	0
274	20240710	162400	434487560	9280	9280	9280	9280	0
275	20240710	162300	434487560	9280	9280	9280	9280	0
276	20240710	162200	434487560	9280	9280	9280	9280	0
277	20240710	162100	434487560	9280	9280	9280	9280	0
278	20240710	162000	434487560	9280	9280	9280	9280	0
279	20240710	161900	434487560	9280	9280	9280	9280	0
280	20240710	161800	434487560	9280	9280	9280	9280	0
281	20240710	161700	434487560	9280	9280	9280	9280	0
282	20240710	161600	434487560	9280	9280	9280	9280	0
283	20240710	161500	434487560	9280	9280	9280	9280	0
284	20240710	161400	434487560	9280	9280	9280	9280	0
285	20240710	161300	434487560	9280	9280	9280	9280	0
286	20240710	161200	434487560	9280	9280	9280	9280	0
287	20240710	161100	434487560	9280	9280	9280	9280	0
288	20240710	161000	434487560	9280	9280	9280	9280	0
289	20240710	160900	434487560	9280	9280	9280	9280	0
290	20240710	160800	434487560	9280	9280	9280	9280	0
291	20240710	160700	434487560	9280	9280	9280	9280	0
292	20240710	160600	434487560	9280	9280	9280	9280	0
293	20240710	160500	434487560	9280	9280	9280	9280	0
294	20240710	160400	434487560	9280	9280	9280	9280	0
295	20240710	160300	434487560	9280	9280	9280	9280	0
296	20240710	160200	434487560	9280	9280	9280	9280	0
297	20240710	160100	434487560	9280	9280	9280	9280	0
298	20240710	160000	434487560	9280	9280	9280	9280	0
299	20240710	155900	434487560	9280	9280	9280	9280	0
300	20240710	155800	434487560	9280	9280	9280	9280	0
301	20240710	155700	434487560	9280	9280	9280	9280	0
302	20240710	155600	434487560	9280	9280	9280	9280	173
303	20240710	155500	434487560	9280	9280	9280	9280	0
304	20240710	155400	434487560	9280	9280	9280	9280	0
305	20240710	155300	434487560	9280	9280	9280	9280	0
306	20240710	155200	434487560	9280	9280	9280	9280	0
307	20240710	155100	434487560	9280	9280	9280	9280	0
308	20240710	155000	434487560	9280	9280	9280	9280	0
309	20240710	154900	434487560	9280	9280	9280	9280	0
310	20240710	154800	434487560	9280	9280	9280	9280	0
311	20240710	154700	434487560	9280	9280	9280	9280	0
312	20240710	154600	434487560	9280	9280	9280	9280	0
313	20240710	154500	434487560	9280	9280	9280	9280	0
314	20240710	154400	434487560	9280	9280	9280	9280	0
315	20240710	154300	434487560	9280	9280	9280	9280	0
316	20240710	154200	434487560	9280	9280	9280	9280	0
317	20240710	154100	434487560	9280	9280	9280	9280	0
318	20240710	154000	434487560	9280	9280	9280	9280	0
319	20240710	153900	434487560	9280	9280	9280	9280	0
320	20240710	153800	434487560	9280	9280	9280	9280	0
321	20240710	153700	434487560	9280	9280	9280	9280	0
322	20240710	153600	434487560	9280	9280	9280	9280	0
323	20240710	153500	434487560	9280	9280	9280	9280	0
324	20240710	153400	434487560	9280	9280	9280	9280	0
325	20240710	153300	434487560	9280	9280	9280	9280	0
326	20240710	153200	434487560	9280	9280	9280	9280	0
327	20240710	153100	434487560	9280	9280	9280	9280	0
328	20240710	153000	434487560	9280	9280	9280	9280	173
329	20240710	152900	432882120	9270	9270	9270	9270	0
330	20240710	152800	432882120	9270	9270	9270	9270	0
331	20240710	152700	432882120	9270	9270	9270	9270	0
332	20240710	152600	432882120	9270	9270	9270	9270	0
333	20240710	152500	432882120	9270	9270	9270	9270	0
334	20240710	152400	432882120	9270	9270	9270	9270	0
335	20240710	152300	432882120	9270	9270	9270	9270	0
336	20240710	152200	432882120	9270	9270	9270	9270	0
337	20240710	152100	432882120	9270	9270	9270	9270	0
338	20240710	152000	432882120	9270	9270	9270	9270	0
339	20240710	151900	432882120	9270	9290	9300	9270	40
340	20240710	151800	432510300	9300	9300	9300	9270	1162
341	20240710	151700	421707250	9300	9290	9310	9290	116
342	20240710	151600	420628480	9300	9300	9300	9290	41
343	20240710	151500	420247230	9330	9330	9330	9330	0
344	20240710	151400	420247230	9330	9320	9330	9310	216
345	20240710	151300	418236100	9310	9310	9310	9310	64
346	20240710	151200	417640260	9320	9320	9320	9320	315
347	20240710	151100	414704460	9320	9320	9320	9310	312
348	20240710	151000	411797080	9330	9330	9330	9330	8
349	20240710	150900	411722440	9330	9330	9330	9330	60
350	20240710	150800	411162640	9330	9340	9350	9330	379
351	20240710	150700	407625780	9350	9350	9350	9350	0
352	20240710	150600	407625780	9350	9350	9350	9350	1
353	20240710	150500	407616430	9330	9330	9350	9330	320
354	20240710	150400	404625590	9330	9330	9330	9330	103
355	20240710	150300	403664600	9330	9330	9330	9330	0
356	20240710	150200	403664600	9330	9330	9330	9330	5
357	20240710	150100	403617950	9340	9340	9340	9340	5
358	20240710	150000	403571250	9340	9340	9340	9340	4
359	20240710	145900	403533890	9340	9340	9340	9340	6
360	20240710	145800	403477850	9350	9350	9350	9350	0
361	20240710	145700	403477850	9350	9350	9350	9350	3
362	20240710	145600	403449800	9350	9350	9350	9350	0
363	20240710	145500	403449800	9350	9350	9350	9350	0
364	20240710	145400	403449800	9350	9350	9350	9350	5
365	20240710	145300	403403050	9350	9350	9350	9350	0
366	20240710	145200	403403050	9350	9350	9350	9350	9
367	20240710	145100	403318900	9340	9340	9340	9340	22
368	20240710	145000	403113420	9300	9300	9300	9300	56
369	20240710	144900	402592620	9340	9340	9340	9280	288
370	20240710	144800	399910300	9340	9340	9340	9340	2
371	20240710	144700	399891620	9340	9340	9340	9340	1
372	20240710	144600	399882280	9350	9350	9350	9350	0
373	20240710	144500	399882280	9350	9350	9350	9350	0
374	20240710	144400	399882280	9350	9350	9350	9350	0
375	20240710	144300	399882280	9350	9350	9350	9350	0
376	20240710	144200	399882280	9350	9350	9350	9350	0
377	20240710	144100	399882280	9350	9350	9350	9350	0
378	20240710	144000	399882280	9350	9350	9350	9350	13
379	20240710	143900	399760730	9340	9350	9350	9340	29
380	20240710	143800	399489630	9350	9360	9360	9350	88
381	20240710	143700	398666150	9360	9360	9360	9360	80
382	20240710	143600	397917350	9390	9400	9400	9360	1116
383	20240710	143500	387459870	9400	9400	9400	9400	0
384	20240710	143400	387459870	9400	9400	9400	9400	7
385	20240710	143300	387394070	9400	9400	9400	9400	5
386	20240710	143200	387347070	9400	9400	9400	9400	15
387	20240710	143100	387206070	9400	9410	9410	9400	63
388	20240710	143000	386613660	9410	9410	9410	9410	0
389	20240710	142900	386613660	9410	9400	9410	9400	140
390	20240710	142800	385296840	9400	9400	9400	9400	1
391	20240710	142700	385287440	9400	9380	9400	9380	13
392	20240710	142600	385165320	9390	9390	9390	9390	3
393	20240710	142500	385137150	9380	9380	9380	9380	0
394	20240710	142400	385137150	9380	9360	9380	9360	44
395	20240710	142300	384724450	9360	9360	9360	9360	0
396	20240710	142200	384724450	9360	9360	9360	9360	0
397	20240710	142100	384724450	9360	9360	9360	9360	50
398	20240710	142000	384256450	9360	9360	9360	9360	0
399	20240710	141900	384256450	9360	9360	9360	9360	0
400	20240710	141800	384256450	9360	9360	9360	9360	74
401	20240710	141700	383563810	9390	9390	9390	9390	0
402	20240710	141600	383563810	9390	9390	9390	9390	0
403	20240710	141500	383563810	9390	9390	9390	9390	0
404	20240710	141400	383563810	9390	9390	9390	9390	6
405	20240710	141300	383507470	9380	9380	9380	9380	0
406	20240710	141200	383507470	9380	9380	9380	9380	19
407	20240710	141100	383329250	9360	9370	9370	9360	43
408	20240710	141000	382926760	9370	9370	9370	9370	0
409	20240710	140900	382926760	9370	9370	9370	9370	0
410	20240710	140800	382926760	9370	9370	9370	9370	0
411	20240710	140700	382926760	9370	9380	9380	9370	11
412	20240710	140600	382823590	9360	9360	9360	9360	0
413	20240710	140500	382823590	9360	9360	9360	9360	16
414	20240710	140400	382673830	9370	9390	9390	9370	85
415	20240710	140300	381877020	9390	9390	9390	9390	33
416	20240710	140200	381567150	9400	9400	9400	9400	1
417	20240710	140100	381557750	9410	9410	9410	9410	0
418	20240710	140000	381557750	9410	9400	9410	9400	214
419	20240710	135900	379544070	9410	9410	9410	9410	4
420	20240710	135800	379506430	9430	9430	9430	9430	1
421	20240710	135700	379497000	9400	9400	9400	9400	0
422	20240710	135600	379497000	9400	9330	9400	9330	1185
423	20240710	135500	368375720	9300	9320	9320	9300	367
424	20240710	135400	364955320	9320	9310	9320	9300	104
425	20240710	135300	363987970	9310	9310	9310	9310	0
426	20240710	135200	363987970	9310	9310	9310	9310	13
427	20240710	135100	363866940	9310	9290	9310	9290	49
428	20240710	135000	363411070	9290	9290	9310	9290	137
429	20240710	134900	362137430	9260	9260	9260	9260	0
430	20240710	134800	362137430	9260	9260	9260	9260	0
431	20240710	134700	362137430	9260	9260	9260	9260	0
432	20240710	134600	362137430	9260	9260	9260	9260	0
433	20240710	134500	362137430	9260	9260	9260	9260	0
434	20240710	134400	362137430	9260	9260	9260	9260	0
435	20240710	134300	362137430	9260	9260	9260	9260	1
436	20240710	134200	362128170	9270	9270	9270	9270	0
437	20240710	134100	362128170	9270	9270	9270	9270	117
438	20240710	134000	361043580	9260	9270	9270	9260	2
439	20240710	133900	361025050	9240	9240	9240	9240	0
440	20240710	133800	361025050	9240	9310	9370	9240	1520
441	20240710	133700	346857030	9300	9300	9300	9300	0
442	20240710	133600	346857030	9300	9250	9300	9250	770
443	20240710	133500	339718370	9260	9250	9260	9250	121
444	20240710	133400	338598530	9240	9240	9240	9240	46
445	20240710	133300	338173490	9220	9230	9230	9220	227
446	20240710	133200	336079680	9220	9240	9240	9220	505
447	20240710	133100	331421200	9240	9230	9240	9230	237
448	20240710	133000	329232850	9240	9250	9250	9240	151
449	20240710	132900	327837600	9240	9240	9240	9240	31
450	20240710	132800	327551160	9250	9250	9250	9250	50
451	20240710	132700	327088660	9250	9250	9250	9250	12
452	20240710	132600	326977660	9250	9250	9250	9250	55
453	20240710	132500	326468910	9290	9290	9290	9290	0
454	20240710	132400	326468910	9290	9290	9290	9290	0
455	20240710	132300	326468910	9290	9290	9290	9290	27
456	20240710	132200	326218080	9300	9300	9300	9300	0
457	20240710	132100	326218080	9300	9300	9300	9300	0
458	20240710	132000	326218080	9300	9300	9300	9300	0
459	20240710	131900	326218080	9300	9300	9300	9300	0
460	20240710	131800	326218080	9300	9300	9300	9300	41
461	20240710	131700	325836780	9290	9290	9290	9290	9
462	20240710	131600	325753170	9290	9290	9290	9290	0
463	20240710	131500	325753170	9290	9290	9290	9290	48
464	20240710	131400	325307250	9290	9290	9290	9290	19
465	20240710	131300	325130740	9290	9290	9290	9290	0
466	20240710	131200	325130740	9290	9290	9290	9290	65
467	20240710	131100	324526890	9280	9280	9280	9280	0
468	20240710	131000	324526890	9280	9280	9280	9280	70
469	20240710	130900	323877290	9280	9280	9280	9280	5
470	20240710	130800	323830890	9290	9290	9290	9290	30
471	20240710	130700	323552190	9270	9250	9270	9250	460
472	20240710	130600	319292820	9230	9230	9230	9230	70
473	20240710	130500	318646720	9250	9250	9250	9250	0
474	20240710	130400	318646720	9250	9250	9250	9250	0
475	20240710	130300	318646720	9250	9250	9250	9250	6
476	20240710	130200	318591220	9250	9250	9250	9250	0
477	20240710	130100	318591220	9250	9250	9250	9250	0
478	20240710	130000	318591220	9250	9240	9250	9240	244
479	20240710	125900	316334480	9220	9220	9220	9220	0
480	20240710	125800	316334480	9220	9220	9220	9220	100
481	20240710	125700	315412480	9250	9250	9250	9250	0
482	20240710	125600	315412480	9250	9250	9250	9250	0
483	20240710	125500	315412480	9250	9250	9250	9250	1
484	20240710	125400	315403230	9250	9250	9250	9250	0
485	20240710	125300	315403230	9250	9250	9250	9250	0
486	20240710	125200	315403230	9250	9250	9250	9250	0
487	20240710	125100	315403230	9250	9250	9250	9250	0
488	20240710	125000	315403230	9250	9250	9250	9240	97
489	20240710	124900	314506050	9240	9240	9240	9240	111
490	20240710	124800	313480410	9230	9230	9230	9230	0
491	20240710	124700	313480410	9230	9230	9230	9230	22
492	20240710	124600	313277350	9220	9220	9220	9220	0
493	20240710	124500	313277350	9220	9220	9220	9220	4
494	20240710	124400	313240470	9210	9220	9220	9210	23
495	20240710	124300	313028420	9230	9230	9230	9230	61
496	20240710	124200	312465390	9230	9230	9240	9230	3
497	20240710	124100	312437690	9230	9230	9230	9230	0
498	20240710	124000	312437690	9230	9230	9230	9230	0
499	20240710	123900	312437690	9230	9230	9230	9230	50
500	20240710	123800	311976190	9230	9230	9230	9230	24
501	20240710	123700	311754670	9230	9230	9230	9230	1
502	20240710	123600	311745440	9250	9250	9250	9250	0
503	20240710	123500	311745440	9250	9250	9250	9250	0
504	20240710	123400	311745440	9250	9250	9250	9250	0
505	20240710	123300	311745440	9250	9250	9250	9250	1
506	20240710	123200	311736190	9240	9240	9240	9240	0
507	20240710	123100	311736190	9240	9240	9240	9240	28
508	20240710	123000	311477470	9220	9230	9230	9220	5
509	20240710	122900	311431330	9220	9220	9220	9220	0
510	20240710	122800	311431330	9220	9220	9230	9220	30
511	20240710	122700	311154690	9210	9210	9210	9210	8
512	20240710	122600	311081010	9230	9230	9230	9230	0
513	20240710	122500	311081010	9230	9230	9230	9230	0
514	20240710	122400	311081010	9230	9230	9230	9230	1
515	20240710	122300	311071780	9240	9240	9240	9240	0
516	20240710	122200	311071780	9240	9220	9240	9220	147
517	20240710	122100	309715350	9200	9210	9210	9200	25
518	20240710	122000	309485340	9220	9220	9220	9220	27
519	20240710	121900	309236400	9210	9210	9210	9210	15
520	20240710	121800	309098250	9210	9210	9210	9210	42
521	20240710	121700	308711430	9220	9220	9220	9220	0
522	20240710	121600	308711430	9220	9220	9220	9220	0
523	20240710	121500	308711430	9220	9220	9220	9220	12
524	20240710	121400	308600790	9210	9200	9210	9200	171
525	20240710	121300	307027430	9200	9200	9200	9200	4
526	20240710	121200	306990630	9200	9200	9200	9200	3
527	20240710	121100	306963030	9220	9200	9220	9200	3
528	20240710	121000	306935390	9200	9230	9230	9200	360
529	20240710	120900	303622590	9230	9230	9230	9230	25
530	20240710	120800	303391840	9230	9230	9230	9230	19
531	20240710	120700	303216470	9220	9210	9220	9210	13
532	20240710	120600	303096630	9220	9220	9220	9220	0
533	20240710	120500	303096630	9220	9220	9220	9220	0
534	20240710	120400	303096630	9220	9220	9220	9220	103
535	20240710	120300	302146970	9210	9210	9210	9210	0
536	20240710	120200	302146970	9210	9210	9210	9210	0
537	20240710	120100	302146970	9210	9210	9210	9210	327
538	20240710	120000	299135300	9230	9230	9230	9230	5
539	20240710	115900	299089150	9230	9230	9230	9230	8
540	20240710	115800	299015310	9210	9210	9210	9210	2
541	20240710	115700	298996890	9230	9230	9260	9230	235
542	20240710	115600	296824290	9220	9210	9220	9210	8
543	20240710	115500	296750540	9220	9220	9220	9220	12
544	20240710	115400	296639900	9220	9220	9220	9220	7
545	20240710	115300	296575360	9230	9230	9230	9230	2
546	20240710	115200	296556900	9230	9230	9230	9230	0
547	20240710	115100	296556900	9230	9230	9230	9230	1178
548	20240710	115000	285683960	9220	9220	9220	9220	115
549	20240710	114900	284623660	9220	9220	9220	9220	0
550	20240710	114800	284623660	9220	9220	9220	9220	7
551	20240710	114700	284559120	9230	9230	9230	9230	0
552	20240710	114600	284559120	9230	9230	9230	9230	4
553	20240710	114500	284522200	9240	9240	9240	9240	0
554	20240710	114400	284522200	9240	9220	9240	9220	122
555	20240710	114300	283396150	9220	9210	9220	9210	7
556	20240710	114200	283331650	9200	9200	9210	9200	149
557	20240710	114100	281960220	9200	9200	9200	9200	1
558	20240710	114000	281951020	9210	9200	9210	9200	4
559	20240710	113900	281914200	9210	9210	9210	9210	23
560	20240710	113800	281702370	9210	9210	9210	9210	3
561	20240710	113700	281674740	9220	9220	9220	9220	5
562	20240710	113600	281628640	9220	9220	9220	9220	5
563	20240710	113500	281582540	9230	9230	9230	9230	0
564	20240710	113400	281582540	9230	9230	9230	9230	168
565	20240710	113300	280031900	9230	9230	9230	9230	60
566	20240710	113200	279478100	9200	9230	9230	9200	89
567	20240710	113100	278658620	9230	9230	9230	9230	5
568	20240710	113000	278612470	9230	9230	9230	9230	4
569	20240710	112900	278575550	9240	9240	9240	9240	1
570	20240710	112800	278566310	9260	9260	9260	9260	0
571	20240710	112700	278566310	9260	9230	9260	9230	323
572	20240710	112600	275577990	9220	9220	9220	9220	8
573	20240710	112500	275504230	9220	9210	9220	9210	111
574	20240710	112400	274480830	9200	9200	9200	9200	0
575	20240710	112300	274480830	9200	9270	9270	9190	4128
576	20240710	112200	236461110	9270	9270	9270	9270	4
577	20240710	112100	236424030	9280	9280	9280	9280	11
578	20240710	112000	236321950	9280	9280	9280	9280	3
579	20240710	111900	236294110	9290	9290	9290	9290	7
580	20240710	111800	236229080	9280	9270	9280	9270	14
581	20240710	111700	236099200	9270	9270	9270	9270	4
582	20240710	111600	236062120	9270	9270	9270	9270	4
583	20240710	111500	236025040	9280	9280	9280	9280	1
584	20240710	111400	236015760	9290	9300	9300	9290	124
585	20240710	111300	234862610	9300	9300	9310	9300	6
586	20240710	111200	234806800	9300	9300	9300	9300	30
587	20240710	111100	234527800	9310	9310	9310	9310	22
588	20240710	111000	234322980	9310	9320	9320	9310	101
589	20240710	110900	233382070	9320	9320	9320	9320	5
590	20240710	110800	233335470	9320	9320	9320	9320	5
591	20240710	110700	233288870	9320	9320	9320	9320	5
592	20240710	110600	233242270	9320	9320	9320	9320	5
593	20240710	110500	233195670	9320	9320	9320	9320	5
594	20240710	110400	233149070	9320	9320	9320	9320	3
595	20240710	110300	233121110	9330	9320	9330	9320	9
596	20240710	110200	233037200	9320	9320	9320	9320	115
597	20240710	110100	231965400	9340	9340	9340	9340	0
598	20240710	110000	231965400	9340	9340	9340	9340	0
599	20240710	105900	231965400	9340	9340	9340	9340	0
600	20240710	105800	231965400	9340	9310	9340	9310	199
601	20240710	105700	230109100	9310	9310	9310	9310	10
602	20240710	105600	230016000	9320	9320	9320	9320	3
603	20240710	105500	229988040	9330	9330	9330	9330	2
604	20240710	105400	229969380	9300	9310	9320	9300	16
605	20240710	105300	229820370	9310	9290	9310	9290	5
606	20240710	105200	229773860	9280	9280	9280	9280	2
607	20240710	105100	229755300	9330	9330	9330	9330	2
608	20240710	105000	229736640	9330	9330	9330	9330	1
609	20240710	104900	229727310	9330	9300	9370	9300	104
610	20240710	104800	228757910	9330	9330	9330	9330	0
611	20240710	104700	228757910	9330	9330	9330	9330	0
612	20240710	104600	228757910	9330	9290	9330	9290	1363
613	20240710	104500	216048650	9280	9280	9280	9280	0
614	20240710	104400	216048650	9280	9280	9280	9280	230
615	20240710	104300	213914250	9270	9240	9270	9240	370
616	20240710	104200	210488060	9240	9240	9240	9240	0
617	20240710	104100	210488060	9240	9240	9240	9240	5
618	20240710	104000	210441860	9240	9230	9240	9230	8
619	20240710	103900	210368000	9220	9220	9220	9220	7
620	20240710	103800	210303460	9220	9220	9220	9220	2
621	20240710	103700	210285020	9210	9230	9230	9210	2
622	20240710	103600	210266580	9230	9230	9230	9230	160
623	20240710	103500	208789780	9230	9230	9230	9230	4
624	20240710	103400	208752860	9230	9230	9230	9230	58
625	20240710	103300	208217520	9230	9230	9230	9230	2
626	20240710	103200	208199060	9240	9230	9240	9230	7
627	20240710	103100	208134410	9230	9230	9230	9230	6
628	20240710	103000	208079030	9230	9230	9230	9230	3
629	20240710	102900	208051340	9230	9230	9230	9230	3
630	20240710	102800	208023650	9230	9230	9230	9230	0
631	20240710	102700	208023650	9230	9210	9230	9210	98
632	20240710	102600	207119190	9210	9210	9210	9210	4
633	20240710	102500	207082350	9220	9220	9220	9220	24
634	20240710	102400	206861070	9210	9210	9210	9210	4
635	20240710	102300	206824230	9230	9210	9230	9210	68
636	20240710	102200	206197850	9200	9200	9200	9200	8
637	20240710	102100	206124250	9210	9200	9210	9200	47
638	20240710	102000	205691840	9200	9200	9200	9200	8
639	20240710	101900	205618240	9210	9200	9210	9200	37
640	20240710	101800	205277510	9200	9200	9210	9200	9
641	20240710	101700	205194700	9200	9220	9220	9200	275
642	20240710	101600	202661340	9220	9220	9220	9220	8
643	20240710	101500	202587580	9210	9220	9220	9210	7
644	20240710	101400	202523090	9210	9200	9210	9200	692
645	20240710	101300	196152820	9200	9200	9200	9200	254
646	20240710	101200	193816020	9210	9210	9210	9210	0
647	20240710	101100	193816020	9210	9220	9220	9210	62
648	20240710	101000	193244930	9210	9210	9210	9210	32
649	20240710	100900	192950210	9210	9220	9220	9210	91
650	20240710	100800	192111890	9220	9220	9220	9210	225
651	20240710	100700	190037750	9210	9210	9210	9210	10
652	20240710	100600	189945650	9210	9210	9210	9210	13
653	20240710	100500	189825920	9210	9210	9210	9210	4
654	20240710	100400	189789080	9210	9210	9210	9210	4
655	20240710	100300	189752240	9210	9210	9210	9210	103
656	20240710	100200	188803610	9210	9210	9210	9210	15
657	20240710	100100	188665460	9210	9210	9210	9210	181
658	20240710	100000	186998450	9210	9210	9210	9210	2
659	20240710	095900	186980030	9210	9210	9210	9210	2
660	20240710	095800	186961610	9210	9200	9210	9200	167
661	20240710	095700	185424460	9210	9210	9210	9210	3
662	20240710	095600	185396830	9210	9210	9210	9210	5
663	20240710	095500	185350780	9210	9190	9210	9190	153
664	20240710	095400	183944490	9220	9220	9220	9220	1
665	20240710	095300	183935270	9210	9210	9210	9210	3
666	20240710	095200	183907640	9190	9210	9210	9190	26
667	20240710	095100	183668240	9190	9210	9210	9190	573
668	20240710	095000	178395590	9220	9220	9220	9220	60
669	20240710	094900	177842390	9210	9210	9220	9210	216
670	20240710	094800	175853020	9210	9210	9210	9210	3
671	20240710	094700	175825390	9200	9230	9230	9200	14
672	20240710	094600	175696200	9200	9200	9200	9200	122
673	20240710	094500	174573800	9200	9220	9220	9190	2934
674	20240710	094400	147566300	9220	9260	9260	9220	1022
675	20240710	094300	138114960	9260	9290	9290	9260	515
676	20240710	094200	133340360	9290	9260	9290	9260	144
677	20240710	094100	132003410	9250	9250	9250	9250	1
678	20240710	094000	131994160	9280	9280	9280	9280	18
679	20240710	093900	131827120	9270	9260	9270	9250	252
680	20240710	093800	129494200	9250	9250	9250	9250	5
681	20240710	093700	129447950	9260	9260	9260	9260	71
682	20240710	093600	128790490	9260	9260	9260	9260	7
683	20240710	093500	128725670	9260	9260	9280	9260	252
684	20240710	093400	126392130	9260	9260	9260	9260	78
685	20240710	093300	125669850	9290	9290	9290	9290	0
686	20240710	093200	125669850	9290	9270	9290	9270	119
687	20240710	093100	124564380	9260	9270	9270	9260	53
688	20240710	093000	124073080	9260	9210	9260	9210	765
689	20240710	092900	117010380	9250	9250	9250	9250	5
690	20240710	092800	116964130	9250	9240	9250	9240	67
691	20240710	092700	116345000	9230	9190	9230	9190	99
692	20240710	092600	115433710	9240	9240	9240	9240	10
693	20240710	092500	115341310	9250	9190	9250	9190	69
694	20240710	092400	114705470	9190	9180	9190	9180	109
695	20240710	092300	113703840	9200	9200	9200	9200	521
696	20240710	092200	108910640	9200	9200	9200	9200	30
697	20240710	092100	108634640	9170	9180	9180	9170	429
698	20240710	092000	104700610	9230	9230	9230	9230	10
699	20240710	091900	104608310	9240	9200	9250	9150	515
700	20240710	091800	99890000	9270	9200	9270	9200	29
701	20240710	091700	99622020	9200	9290	9290	9150	1400
702	20240710	091600	86712130	9300	9340	9340	9300	77
703	20240710	091500	85995990	9300	9350	9350	9300	2226
704	20240710	091400	65288470	9350	9410	9410	9350	594
705	20240710	091300	59717880	9410	9410	9410	9410	53
706	20240710	091200	59219150	9410	9420	9420	9390	1807
707	20240710	091100	42220750	9410	9410	9410	9410	53
708	20240710	091000	41722020	9480	9490	9490	9480	2
709	20240710	090900	41703050	9450	9450	9460	9440	392
710	20240710	090800	37998230	9450	9500	9510	9450	114
711	20240710	090700	36915340	9500	9560	9560	9500	228
712	20240710	090600	34748430	9590	9580	9600	9580	233
713	20240710	090500	32513090	9560	9460	9560	9460	1237
714	20240710	090400	20731230	9460	9460	9460	9460	121
715	20240710	090300	19586570	9460	9440	9460	9440	312
716	20240710	090200	16638370	9370	9370	9430	9370	1650
717	20240710	090100	1172170	9380	9360	9380	9360	110
718	20240710	090000	140550	9370	9370	9370	9370	15