KissMeData/321550/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	212500	178308560	5930	5930	5930	5930	1854
3	20240710	212400	178308560	5930	5930	5930	5930	0
4	20240710	212300	178308560	5930	5930	5930	5930	0
5	20240710	212200	178308560	5930	5930	5930	5930	0
6	20240710	212100	178308560	5930	5930	5930	5930	0
7	20240710	212000	178308560	5930	5930	5930	5930	0
8	20240710	211900	178308560	5930	5930	5930	5930	0
9	20240710	211800	178308560	5930	5930	5930	5930	0
10	20240710	211700	178308560	5930	5930	5930	5930	0
11	20240710	211600	178308560	5930	5930	5930	5930	0
12	20240710	211500	178308560	5930	5930	5930	5930	0
13	20240710	211400	178308560	5930	5930	5930	5930	0
14	20240710	211300	178308560	5930	5930	5930	5930	0
15	20240710	211200	178308560	5930	5930	5930	5930	0
16	20240710	211100	178308560	5930	5930	5930	5930	0
17	20240710	211000	178308560	5930	5930	5930	5930	0
18	20240710	210900	178308560	5930	5930	5930	5930	0
19	20240710	210800	178308560	5930	5930	5930	5930	0
20	20240710	210700	178308560	5930	5930	5930	5930	0
21	20240710	210600	178308560	5930	5930	5930	5930	0
22	20240710	210500	178308560	5930	5930	5930	5930	0
23	20240710	210400	178308560	5930	5930	5930	5930	0
24	20240710	210300	178308560	5930	5930	5930	5930	0
25	20240710	210200	178308560	5930	5930	5930	5930	0
26	20240710	210100	178308560	5930	5930	5930	5930	0
27	20240710	210000	178308560	5930	5930	5930	5930	0
28	20240710	205900	178308560	5930	5930	5930	5930	0
29	20240710	205800	178308560	5930	5930	5930	5930	0
30	20240710	205700	178308560	5930	5930	5930	5930	0
31	20240710	205600	178308560	5930	5930	5930	5930	0
32	20240710	205500	178308560	5930	5930	5930	5930	1854
33	20240710	205400	178308560	5930	5930	5930	5930	0
34	20240710	205300	178308560	5930	5930	5930	5930	0
35	20240710	205200	178308560	5930	5930	5930	5930	0
36	20240710	205100	178308560	5930	5930	5930	5930	0
37	20240710	205000	178308560	5930	5930	5930	5930	0
38	20240710	204900	178308560	5930	5930	5930	5930	0
39	20240710	204800	178308560	5930	5930	5930	5930	0
40	20240710	204700	178308560	5930	5930	5930	5930	0
41	20240710	204600	178308560	5930	5930	5930	5930	0
42	20240710	204500	178308560	5930	5930	5930	5930	0
43	20240710	204400	178308560	5930	5930	5930	5930	0
44	20240710	204300	178308560	5930	5930	5930	5930	0
45	20240710	204200	178308560	5930	5930	5930	5930	0
46	20240710	204100	178308560	5930	5930	5930	5930	0
47	20240710	204000	178308560	5930	5930	5930	5930	0
48	20240710	203900	178308560	5930	5930	5930	5930	0
49	20240710	203800	178308560	5930	5930	5930	5930	0
50	20240710	203700	178308560	5930	5930	5930	5930	0
51	20240710	203600	178308560	5930	5930	5930	5930	0
52	20240710	203500	178308560	5930	5930	5930	5930	0
53	20240710	203400	178308560	5930	5930	5930	5930	0
54	20240710	203300	178308560	5930	5930	5930	5930	0
55	20240710	203200	178308560	5930	5930	5930	5930	0
56	20240710	203100	178308560	5930	5930	5930	5930	0
57	20240710	203000	178308560	5930	5930	5930	5930	0
58	20240710	202900	178308560	5930	5930	5930	5930	0
59	20240710	202800	178308560	5930	5930	5930	5930	0
60	20240710	202700	178308560	5930	5930	5930	5930	0
61	20240710	202600	178308560	5930	5930	5930	5930	0
62	20240710	202500	178308560	5930	5930	5930	5930	1854
63	20240710	202400	178308560	5930	5930	5930	5930	0
64	20240710	202300	178308560	5930	5930	5930	5930	0
65	20240710	202200	178308560	5930	5930	5930	5930	0
66	20240710	202100	178308560	5930	5930	5930	5930	0
67	20240710	202000	178308560	5930	5930	5930	5930	0
68	20240710	201900	178308560	5930	5930	5930	5930	0
69	20240710	201800	178308560	5930	5930	5930	5930	0
70	20240710	201700	178308560	5930	5930	5930	5930	0
71	20240710	201600	178308560	5930	5930	5930	5930	0
72	20240710	201500	178308560	5930	5930	5930	5930	0
73	20240710	201400	178308560	5930	5930	5930	5930	0
74	20240710	201300	178308560	5930	5930	5930	5930	0
75	20240710	201200	178308560	5930	5930	5930	5930	0
76	20240710	201100	178308560	5930	5930	5930	5930	0
77	20240710	201000	178308560	5930	5930	5930	5930	0
78	20240710	200900	178308560	5930	5930	5930	5930	0
79	20240710	200800	178308560	5930	5930	5930	5930	0
80	20240710	200700	178308560	5930	5930	5930	5930	0
81	20240710	200600	178308560	5930	5930	5930	5930	0
82	20240710	200500	178308560	5930	5930	5930	5930	0
83	20240710	200400	178308560	5930	5930	5930	5930	0
84	20240710	200300	178308560	5930	5930	5930	5930	0
85	20240710	200200	178308560	5930	5930	5930	5930	0
86	20240710	200100	178308560	5930	5930	5930	5930	0
87	20240710	200000	178308560	5930	5930	5930	5930	0
88	20240710	195900	178308560	5930	5930	5930	5930	0
89	20240710	195800	178308560	5930	5930	5930	5930	0
90	20240710	195700	178308560	5930	5930	5930	5930	0
91	20240710	195600	178308560	5930	5930	5930	5930	0
92	20240710	195500	178308560	5930	5930	5930	5930	1854
93	20240710	195400	178308560	5930	5930	5930	5930	0
94	20240710	195300	178308560	5930	5930	5930	5930	0
95	20240710	195200	178308560	5930	5930	5930	5930	0
96	20240710	195100	178308560	5930	5930	5930	5930	0
97	20240710	195000	178308560	5930	5930	5930	5930	0
98	20240710	194900	178308560	5930	5930	5930	5930	0
99	20240710	194800	178308560	5930	5930	5930	5930	0
100	20240710	194700	178308560	5930	5930	5930	5930	0
101	20240710	194600	178308560	5930	5930	5930	5930	0
102	20240710	194500	178308560	5930	5930	5930	5930	0
103	20240710	194400	178308560	5930	5930	5930	5930	0
104	20240710	194300	178308560	5930	5930	5930	5930	0
105	20240710	194200	178308560	5930	5930	5930	5930	0
106	20240710	194100	178308560	5930	5930	5930	5930	0
107	20240710	194000	178308560	5930	5930	5930	5930	0
108	20240710	193900	178308560	5930	5930	5930	5930	0
109	20240710	193800	178308560	5930	5930	5930	5930	0
110	20240710	193700	178308560	5930	5930	5930	5930	0
111	20240710	193600	178308560	5930	5930	5930	5930	0
112	20240710	193500	178308560	5930	5930	5930	5930	0
113	20240710	193400	178308560	5930	5930	5930	5930	0
114	20240710	193300	178308560	5930	5930	5930	5930	0
115	20240710	193200	178308560	5930	5930	5930	5930	0
116	20240710	193100	178308560	5930	5930	5930	5930	0
117	20240710	193000	178308560	5930	5930	5930	5930	0
118	20240710	192900	178308560	5930	5930	5930	5930	0
119	20240710	192800	178308560	5930	5930	5930	5930	0
120	20240710	192700	178308560	5930	5930	5930	5930	0
121	20240710	192600	178308560	5930	5930	5930	5930	0
122	20240710	192500	178308560	5930	5930	5930	5930	1854
123	20240710	192400	178308560	5930	5930	5930	5930	0
124	20240710	192300	178308560	5930	5930	5930	5930	0
125	20240710	192200	178308560	5930	5930	5930	5930	0
126	20240710	192100	178308560	5930	5930	5930	5930	0
127	20240710	192000	178308560	5930	5930	5930	5930	0
128	20240710	191900	178308560	5930	5930	5930	5930	0
129	20240710	191800	178308560	5930	5930	5930	5930	0
130	20240710	191700	178308560	5930	5930	5930	5930	0
131	20240710	191600	178308560	5930	5930	5930	5930	0
132	20240710	191500	178308560	5930	5930	5930	5930	0
133	20240710	191400	178308560	5930	5930	5930	5930	0
134	20240710	191300	178308560	5930	5930	5930	5930	0
135	20240710	191200	178308560	5930	5930	5930	5930	0
136	20240710	191100	178308560	5930	5930	5930	5930	0
137	20240710	191000	178308560	5930	5930	5930	5930	0
138	20240710	190900	178308560	5930	5930	5930	5930	0
139	20240710	190800	178308560	5930	5930	5930	5930	0
140	20240710	190700	178308560	5930	5930	5930	5930	0
141	20240710	190600	178308560	5930	5930	5930	5930	0
142	20240710	190500	178308560	5930	5930	5930	5930	0
143	20240710	190400	178308560	5930	5930	5930	5930	0
144	20240710	190300	178308560	5930	5930	5930	5930	0
145	20240710	190200	178308560	5930	5930	5930	5930	0
146	20240710	190100	178308560	5930	5930	5930	5930	0
147	20240710	190000	178308560	5930	5930	5930	5930	0
148	20240710	185900	178308560	5930	5930	5930	5930	0
149	20240710	185800	178308560	5930	5930	5930	5930	0
150	20240710	185700	178308560	5930	5930	5930	5930	0
151	20240710	185600	178308560	5930	5930	5930	5930	0
152	20240710	185500	178308560	5930	5930	5930	5930	1854
153	20240710	185400	178308560	5930	5930	5930	5930	0
154	20240710	185300	178308560	5930	5930	5930	5930	0
155	20240710	185200	178308560	5930	5930	5930	5930	0
156	20240710	185100	178308560	5930	5930	5930	5930	0
157	20240710	185000	178308560	5930	5930	5930	5930	0
158	20240710	184900	178308560	5930	5930	5930	5930	0
159	20240710	184800	178308560	5930	5930	5930	5930	0
160	20240710	184700	178308560	5930	5930	5930	5930	0
161	20240710	184600	178308560	5930	5930	5930	5930	0
162	20240710	184500	178308560	5930	5930	5930	5930	0
163	20240710	184400	178308560	5930	5930	5930	5930	0
164	20240710	184300	178308560	5930	5930	5930	5930	0
165	20240710	184200	178308560	5930	5930	5930	5930	0
166	20240710	184100	178308560	5930	5930	5930	5930	0
167	20240710	184000	178308560	5930	5930	5930	5930	0
168	20240710	183900	178308560	5930	5930	5930	5930	0
169	20240710	183800	178308560	5930	5930	5930	5930	0
170	20240710	183700	178308560	5930	5930	5930	5930	0
171	20240710	183600	178308560	5930	5930	5930	5930	0
172	20240710	183500	178308560	5930	5930	5930	5930	0
173	20240710	183400	178308560	5930	5930	5930	5930	0
174	20240710	183300	178308560	5930	5930	5930	5930	0
175	20240710	183200	178308560	5930	5930	5930	5930	0
176	20240710	183100	178308560	5930	5930	5930	5930	0
177	20240710	183000	178308560	5930	5930	5930	5930	0
178	20240710	182900	178308560	5930	5930	5930	5930	0
179	20240710	182800	178308560	5930	5930	5930	5930	0
180	20240710	182700	178308560	5930	5930	5930	5930	0
181	20240710	182600	178308560	5930	5930	5930	5930	0
182	20240710	182500	178308560	5930	5930	5930	5930	1854
183	20240710	182400	178308560	5930	5930	5930	5930	0
184	20240710	182300	178308560	5930	5930	5930	5930	0
185	20240710	182200	178308560	5930	5930	5930	5930	0
186	20240710	182100	178308560	5930	5930	5930	5930	0
187	20240710	182000	178308560	5930	5930	5930	5930	0
188	20240710	181900	178308560	5930	5930	5930	5930	0
189	20240710	181800	178308560	5930	5930	5930	5930	0
190	20240710	181700	178308560	5930	5930	5930	5930	0
191	20240710	181600	178308560	5930	5930	5930	5930	0
192	20240710	181500	178308560	5930	5930	5930	5930	0
193	20240710	181400	178308560	5930	5930	5930	5930	0
194	20240710	181300	178308560	5930	5930	5930	5930	0
195	20240710	181200	178308560	5930	5930	5930	5930	0
196	20240710	181100	178308560	5930	5930	5930	5930	0
197	20240710	181000	178308560	5930	5930	5930	5930	0
198	20240710	180900	178308560	5930	5930	5930	5930	0
199	20240710	180800	178308560	5930	5930	5930	5930	0
200	20240710	180700	178308560	5930	5930	5930	5930	0
201	20240710	180600	178308560	5930	5930	5930	5930	0
202	20240710	180500	178308560	5930	5930	5930	5930	0
203	20240710	180400	178308560	5930	5930	5930	5930	0
204	20240710	180300	178308560	5930	5930	5930	5930	0
205	20240710	180200	178308560	5930	5930	5930	5930	0
206	20240710	180100	178308560	5930	5930	5930	5930	0
207	20240710	180000	178308560	5930	5930	5930	5930	0
208	20240710	175900	178308560	5930	5930	5930	5930	0
209	20240710	175800	178308560	5930	5930	5930	5930	0
210	20240710	175700	178308560	5930	5930	5930	5930	0
211	20240710	175600	178308560	5930	5930	5930	5930	0
212	20240710	175500	178308560	5930	5930	5930	5930	1854
213	20240710	175400	178308560	5930	5930	5930	5930	0
214	20240710	175300	178308560	5930	5930	5930	5930	0
215	20240710	175200	178308560	5930	5930	5930	5930	0
216	20240710	175100	178308560	5930	5930	5930	5930	0
217	20240710	175000	178308560	5930	5930	5930	5930	0
218	20240710	174900	178308560	5930	5930	5930	5930	0
219	20240710	174800	178308560	5930	5930	5930	5930	0
220	20240710	174700	178308560	5930	5930	5930	5930	0
221	20240710	174600	178308560	5930	5930	5930	5930	0
222	20240710	174500	178308560	5930	5930	5930	5930	0
223	20240710	174400	178308560	5930	5930	5930	5930	0
224	20240710	174300	178308560	5930	5930	5930	5930	0
225	20240710	174200	178308560	5930	5930	5930	5930	0
226	20240710	174100	178308560	5930	5930	5930	5930	0
227	20240710	174000	178308560	5930	5930	5930	5930	0
228	20240710	173900	178308560	5930	5930	5930	5930	0
229	20240710	173800	178308560	5930	5930	5930	5930	0
230	20240710	173700	178308560	5930	5930	5930	5930	0
231	20240710	173600	178308560	5930	5930	5930	5930	0
232	20240710	173500	178308560	5930	5930	5930	5930	0
233	20240710	173400	178308560	5930	5930	5930	5930	0
234	20240710	173300	178308560	5930	5930	5930	5930	0
235	20240710	173200	178308560	5930	5930	5930	5930	0
236	20240710	173100	178308560	5930	5930	5930	5930	0
237	20240710	173000	178308560	5930	5930	5930	5930	0
238	20240710	172900	178308560	5930	5930	5930	5930	0
239	20240710	172800	178308560	5930	5930	5930	5930	0
240	20240710	172700	178308560	5930	5930	5930	5930	0
241	20240710	172600	178308560	5930	5930	5930	5930	0
242	20240710	172500	178308560	5930	5930	5930	5930	1854
243	20240710	172400	178308560	5930	5930	5930	5930	0
244	20240710	172300	178308560	5930	5930	5930	5930	0
245	20240710	172200	178308560	5930	5930	5930	5930	0
246	20240710	172100	178308560	5930	5930	5930	5930	0
247	20240710	172000	178308560	5930	5930	5930	5930	0
248	20240710	171900	178308560	5930	5930	5930	5930	0
249	20240710	171800	178308560	5930	5930	5930	5930	0
250	20240710	171700	178308560	5930	5930	5930	5930	0
251	20240710	171600	178308560	5930	5930	5930	5930	0
252	20240710	171500	178308560	5930	5930	5930	5930	0
253	20240710	171400	178308560	5930	5930	5930	5930	0
254	20240710	171300	178308560	5930	5930	5930	5930	0
255	20240710	171200	178308560	5930	5930	5930	5930	0
256	20240710	171100	178308560	5930	5930	5930	5930	0
257	20240710	171000	178308560	5930	5930	5930	5930	0
258	20240710	170900	178308560	5930	5930	5930	5930	0
259	20240710	170800	178308560	5930	5930	5930	5930	0
260	20240710	170700	178308560	5930	5930	5930	5930	0
261	20240710	170600	178308560	5930	5930	5930	5930	0
262	20240710	170500	178308560	5930	5930	5930	5930	0
263	20240710	170400	178308560	5930	5930	5930	5930	0
264	20240710	170300	178308560	5930	5930	5930	5930	0
265	20240710	170200	178308560	5930	5930	5930	5930	0
266	20240710	170100	178308560	5930	5930	5930	5930	0
267	20240710	170000	178308560	5930	5930	5930	5930	0
268	20240710	165900	178308560	5930	5930	5930	5930	0
269	20240710	165800	178308560	5930	5930	5930	5930	0
270	20240710	165700	178308560	5930	5930	5930	5930	0
271	20240710	165600	178308560	5930	5930	5930	5930	0
272	20240710	165500	178308560	5930	5930	5930	5930	1854
273	20240710	165400	178308560	5930	5930	5930	5930	0
274	20240710	165300	178308560	5930	5930	5930	5930	0
275	20240710	165200	178308560	5930	5930	5930	5930	0
276	20240710	165100	178308560	5930	5930	5930	5930	0
277	20240710	165000	178308560	5930	5930	5930	5930	0
278	20240710	164900	178308560	5930	5930	5930	5930	0
279	20240710	164800	178308560	5930	5930	5930	5930	0
280	20240710	164700	178308560	5930	5930	5930	5930	0
281	20240710	164600	178308560	5930	5930	5930	5930	0
282	20240710	164500	178308560	5930	5930	5930	5930	0
283	20240710	164400	178308560	5930	5930	5930	5930	0
284	20240710	164300	178308560	5930	5930	5930	5930	0
285	20240710	164200	178308560	5930	5930	5930	5930	0
286	20240710	164100	178308560	5930	5930	5930	5930	0
287	20240710	164000	178308560	5930	5930	5930	5930	0
288	20240710	163900	178308560	5930	5930	5930	5930	0
289	20240710	163800	178308560	5930	5930	5930	5930	0
290	20240710	163700	178308560	5930	5930	5930	5930	0
291	20240710	163600	178308560	5930	5930	5930	5930	0
292	20240710	163500	178308560	5930	5930	5930	5930	0
293	20240710	163400	178308560	5930	5930	5930	5930	0
294	20240710	163300	178308560	5930	5930	5930	5930	0
295	20240710	163200	178308560	5930	5930	5930	5930	0
296	20240710	163100	178308560	5930	5930	5930	5930	0
297	20240710	163000	178308560	5930	5930	5930	5930	0
298	20240710	162900	178308560	5930	5930	5930	5930	0
299	20240710	162800	178308560	5930	5930	5930	5930	0
300	20240710	162700	178308560	5930	5930	5930	5930	0
301	20240710	162600	178308560	5930	5930	5930	5930	0
302	20240710	162500	178308560	5930	5930	5930	5930	1854
303	20240710	162400	178308560	5930	5930	5930	5930	0
304	20240710	162300	178308560	5930	5930	5930	5930	0
305	20240710	162200	178308560	5930	5930	5930	5930	0
306	20240710	162100	178308560	5930	5930	5930	5930	0
307	20240710	162000	178308560	5930	5930	5930	5930	0
308	20240710	161900	178308560	5930	5930	5930	5930	0
309	20240710	161800	178308560	5930	5930	5930	5930	0
310	20240710	161700	178308560	5930	5930	5930	5930	0
311	20240710	161600	178308560	5930	5930	5930	5930	0
312	20240710	161500	178308560	5930	5930	5930	5930	0
313	20240710	161400	178308560	5930	5930	5930	5930	0
314	20240710	161300	178308560	5930	5930	5930	5930	0
315	20240710	161200	178308560	5930	5930	5930	5930	0
316	20240710	161100	178308560	5930	5930	5930	5930	0
317	20240710	161000	178308560	5930	5930	5930	5930	0
318	20240710	160900	178308560	5930	5930	5930	5930	0
319	20240710	160800	178308560	5930	5930	5930	5930	0
320	20240710	160700	178308560	5930	5930	5930	5930	0
321	20240710	160600	178308560	5930	5930	5930	5930	0
322	20240710	160500	178308560	5930	5930	5930	5930	0
323	20240710	160400	178308560	5930	5930	5930	5930	0
324	20240710	160300	178308560	5930	5930	5930	5930	0
325	20240710	160200	178308560	5930	5930	5930	5930	0
326	20240710	160100	178308560	5930	5930	5930	5930	0
327	20240710	160000	178308560	5930	5930	5930	5930	0
328	20240710	155900	178308560	5930	5930	5930	5930	0
329	20240710	155800	178308560	5930	5930	5930	5930	0
330	20240710	155700	178308560	5930	5930	5930	5930	0
331	20240710	155600	178308560	5930	5930	5930	5930	0
332	20240710	155500	178308560	5930	5930	5930	5930	1854
333	20240710	155400	178308560	5930	5930	5930	5930	0
334	20240710	155300	178308560	5930	5930	5930	5930	0
335	20240710	155200	178308560	5930	5930	5930	5930	0
336	20240710	155100	178308560	5930	5930	5930	5930	0
337	20240710	155000	178308560	5930	5930	5930	5930	0
338	20240710	154900	178308560	5930	5930	5930	5930	0
339	20240710	154800	178308560	5930	5930	5930	5930	0
340	20240710	154700	178308560	5930	5930	5930	5930	0
341	20240710	154600	178308560	5930	5930	5930	5930	0
342	20240710	154500	178308560	5930	5930	5930	5930	0
343	20240710	154400	178308560	5930	5930	5930	5930	0
344	20240710	154300	178308560	5930	5930	5930	5930	0
345	20240710	154200	178308560	5930	5930	5930	5930	0
346	20240710	154100	178308560	5930	5930	5930	5930	0
347	20240710	154000	178308560	5930	5930	5930	5930	0
348	20240710	153900	178308560	5930	5930	5930	5930	0
349	20240710	153800	178308560	5930	5930	5930	5930	0
350	20240710	153700	178308560	5930	5930	5930	5930	0
351	20240710	153600	178308560	5930	5930	5930	5930	0
352	20240710	153500	178308560	5930	5930	5930	5930	0
353	20240710	153400	178308560	5930	5930	5930	5930	0
354	20240710	153300	178308560	5930	5930	5930	5930	0
355	20240710	153200	178308560	5930	5930	5930	5930	0
356	20240710	153100	178308560	5930	5930	5930	5930	0
357	20240710	153000	178308560	5930	5930	5930	5930	1854
358	20240710	152900	167314340	5930	5930	5930	5930	0
359	20240710	152800	167314340	5930	5930	5930	5930	0
360	20240710	152700	167314340	5930	5930	5930	5930	0
361	20240710	152600	167314340	5930	5930	5930	5930	0
362	20240710	152500	167314340	5930	5930	5930	5930	0
363	20240710	152400	167314340	5930	5930	5930	5930	0
364	20240710	152300	167314340	5930	5930	5930	5930	0
365	20240710	152200	167314340	5930	5930	5930	5930	0
366	20240710	152100	167314340	5930	5930	5930	5930	0
367	20240710	152000	167314340	5930	5930	5930	5930	0
368	20240710	151900	167314340	5930	5920	5930	5920	135
369	20240710	151800	166514390	5930	5900	5930	5900	1000
370	20240710	151700	160596330	5900	5900	5930	5860	923
371	20240710	151600	155162320	5850	5920	5920	5850	1582
372	20240710	151500	145888450	5920	5920	5920	5920	55
373	20240710	151400	145562850	5920	5910	5920	5910	50
374	20240710	151300	145267000	5910	5910	5910	5910	25
375	20240710	151200	145119250	5910	5910	5910	5910	34
376	20240710	151100	144918310	5910	5910	5910	5910	50
377	20240710	151000	144622810	5910	5910	5910	5910	50
378	20240710	150900	144327310	5910	5910	5910	5910	0
379	20240710	150800	144327310	5910	5910	5910	5910	0
380	20240710	150700	144327310	5910	5910	5910	5910	0
381	20240710	150600	144327310	5910	5910	5910	5910	0
382	20240710	150500	144327310	5910	5910	5910	5910	0
383	20240710	150400	144327310	5910	5910	5910	5910	10
384	20240710	150300	144268210	5910	5910	5910	5910	0
385	20240710	150200	144268210	5910	5910	5910	5910	0
386	20240710	150100	144268210	5910	5910	5910	5910	0
387	20240710	150000	144268210	5910	5910	5910	5910	0
388	20240710	145900	144268210	5910	5910	5910	5910	100
389	20240710	145800	143677210	5910	5910	5910	5910	3
390	20240710	145700	143659480	5910	5900	5910	5900	3
391	20240710	145600	143641760	5880	5880	5880	5880	455
392	20240710	145500	140966360	5880	5880	5880	5880	0
393	20240710	145400	140966360	5880	5880	5880	5880	0
394	20240710	145300	140966360	5880	5880	5880	5880	0
395	20240710	145200	140966360	5880	5880	5880	5880	10
396	20240710	145100	140907560	5880	5880	5880	5880	0
397	20240710	145000	140907560	5880	5870	5880	5870	273
398	20240710	144900	139305020	5870	5880	5880	5870	227
399	20240710	144800	137972480	5880	5880	5880	5880	0
400	20240710	144700	137972480	5880	5880	5880	5880	0
401	20240710	144600	137972480	5880	5880	5880	5880	0
402	20240710	144500	137972480	5880	5880	5880	5880	0
403	20240710	144400	137972480	5880	5880	5880	5880	0
404	20240710	144300	137972480	5880	5880	5880	5880	0
405	20240710	144200	137972480	5880	5880	5880	5880	1
406	20240710	144100	137966600	5900	5900	5900	5900	1
407	20240710	144000	137960700	5880	5880	5880	5880	1
408	20240710	143900	137954820	5870	5870	5870	5870	51
409	20240710	143800	137655450	5900	5900	5900	5900	0
410	20240710	143700	137655450	5900	5900	5900	5900	0
411	20240710	143600	137655450	5900	5900	5900	5900	0
412	20240710	143500	137655450	5900	5900	5900	5900	0
413	20240710	143400	137655450	5900	5900	5900	5900	0
414	20240710	143300	137655450	5900	5900	5900	5900	0
415	20240710	143200	137655450	5900	5900	5900	5900	1
416	20240710	143100	137649550	5870	5870	5870	5870	534
417	20240710	143000	134514970	5870	5870	5870	5870	278
418	20240710	142900	132883110	5870	5900	5900	5870	15
419	20240710	142800	132794910	5900	5900	5900	5900	0
420	20240710	142700	132794910	5900	5900	5900	5900	0
421	20240710	142600	132794910	5900	5900	5900	5900	1
422	20240710	142500	132789010	5910	5910	5910	5910	0
423	20240710	142400	132789010	5910	5910	5910	5910	1
424	20240710	142300	132783100	5910	5910	5910	5910	0
425	20240710	142200	132783100	5910	5910	5910	5910	0
426	20240710	142100	132783100	5910	5910	5910	5910	0
427	20240710	142000	132783100	5910	5910	5910	5910	0
428	20240710	141900	132783100	5910	5910	5910	5910	0
429	20240710	141800	132783100	5910	5910	5910	5910	0
430	20240710	141700	132783100	5910	5910	5910	5910	0
431	20240710	141600	132783100	5910	5910	5910	5910	0
432	20240710	141500	132783100	5910	5910	5910	5910	1
433	20240710	141400	132777190	5910	5910	5910	5910	1
434	20240710	141300	132771280	5900	5900	5900	5900	0
435	20240710	141200	132771280	5900	5910	5910	5900	21
436	20240710	141100	132647270	5910	5910	5910	5910	309
437	20240710	141000	130821080	5920	5920	5920	5920	0
438	20240710	140900	130821080	5920	5920	5920	5920	5
439	20240710	140800	130791480	5920	5920	5920	5920	0
440	20240710	140700	130791480	5920	5920	5920	5920	0
441	20240710	140600	130791480	5920	5920	5920	5920	0
442	20240710	140500	130791480	5920	5920	5920	5920	3
443	20240710	140400	130773720	5920	5910	5920	5910	270
444	20240710	140300	129178010	5920	5920	5920	5920	0
445	20240710	140200	129178010	5920	5920	5920	5920	0
446	20240710	140100	129178010	5920	5920	5920	5920	0
447	20240710	140000	129178010	5920	5920	5920	5920	1
448	20240710	135900	129172090	5920	5920	5920	5920	2
449	20240710	135800	129160250	5910	5910	5910	5910	0
450	20240710	135700	129160250	5910	5910	5910	5910	72
451	20240710	135600	128734730	5910	5910	5910	5910	0
452	20240710	135500	128734730	5910	5910	5910	5910	0
453	20240710	135400	128734730	5910	5910	5910	5910	0
454	20240710	135300	128734730	5910	5910	5910	5910	0
455	20240710	135200	128734730	5910	5910	5910	5910	0
456	20240710	135100	128734730	5910	5910	5910	5910	0
457	20240710	135000	128734730	5910	5910	5910	5910	0
458	20240710	134900	128734730	5910	5910	5910	5910	0
459	20240710	134800	128734730	5910	5910	5910	5910	0
460	20240710	134700	128734730	5910	5910	5910	5910	0
461	20240710	134600	128734730	5910	5910	5910	5910	10
462	20240710	134500	128675630	5910	5910	5910	5910	0
463	20240710	134400	128675630	5910	5880	5910	5880	334
464	20240710	134300	126711680	5900	5900	5900	5900	0
465	20240710	134200	126711680	5900	5910	5910	5900	2
466	20240710	134100	126699870	5920	5920	5920	5920	0
467	20240710	134000	126699870	5920	5920	5920	5920	0
468	20240710	133900	126699870	5920	5920	5920	5920	0
469	20240710	133800	126699870	5920	5920	5920	5920	0
470	20240710	133700	126699870	5920	5920	5920	5920	0
471	20240710	133600	126699870	5920	5920	5920	5920	0
472	20240710	133500	126699870	5920	5920	5920	5920	0
473	20240710	133400	126699870	5920	5920	5920	5920	0
474	20240710	133300	126699870	5920	5920	5920	5920	1
475	20240710	133200	126693950	5920	5920	5920	5920	10
476	20240710	133100	126634750	5920	5920	5920	5920	0
477	20240710	133000	126634750	5920	5920	5920	5920	0
478	20240710	132900	126634750	5920	5920	5920	5920	0
479	20240710	132800	126634750	5920	5920	5920	5920	0
480	20240710	132700	126634750	5920	5920	5920	5920	0
481	20240710	132600	126634750	5920	5920	5920	5920	0
482	20240710	132500	126634750	5920	5920	5920	5920	0
483	20240710	132400	126634750	5920	5920	5920	5920	1
484	20240710	132300	126628830	5900	5900	5900	5900	0
485	20240710	132200	126628830	5900	5900	5900	5900	49
486	20240710	132100	126339730	5900	5900	5900	5900	450
487	20240710	132000	123684730	5900	5900	5900	5900	0
488	20240710	131900	123684730	5900	5900	5900	5900	0
489	20240710	131800	123684730	5900	5900	5900	5890	20
490	20240710	131700	123566910	5900	5900	5900	5900	0
491	20240710	131600	123566910	5900	5900	5900	5900	547
492	20240710	131500	120339610	5900	5900	5900	5900	0
493	20240710	131400	120339610	5900	5900	5900	5900	0
494	20240710	131300	120339610	5900	5900	5900	5900	0
495	20240710	131200	120339610	5900	5900	5900	5900	0
496	20240710	131100	120339610	5900	5900	5900	5900	51
497	20240710	131000	120038710	5920	5920	5920	5920	0
498	20240710	130900	120038710	5920	5910	5920	5910	9
499	20240710	130800	119985510	5910	5910	5910	5910	2
500	20240710	130700	119973690	5920	5920	5920	5920	0
501	20240710	130600	119973690	5920	5920	5920	5920	0
502	20240710	130500	119973690	5920	5920	5920	5920	0
503	20240710	130400	119973690	5920	5920	5920	5920	0
504	20240710	130300	119973690	5920	5920	5920	5920	1
505	20240710	130200	119967770	5930	5930	5930	5930	0
506	20240710	130100	119967770	5930	5930	5930	5930	0
507	20240710	130000	119967770	5930	5930	5930	5930	1
508	20240710	125900	119961840	5920	5920	5920	5920	0
509	20240710	125800	119961840	5920	5920	5920	5920	0
510	20240710	125700	119961840	5920	5920	5920	5920	0
511	20240710	125600	119961840	5920	5920	5920	5920	119
512	20240710	125500	119257360	5920	5920	5920	5920	0
513	20240710	125400	119257360	5920	5920	5920	5920	0
514	20240710	125300	119257360	5920	5920	5920	5920	400
515	20240710	125200	116889360	5920	5920	5920	5920	5
516	20240710	125100	116859760	5920	5920	5920	5920	300
517	20240710	125000	115083760	5920	5920	5920	5920	0
518	20240710	124900	115083760	5920	5920	5920	5920	0
519	20240710	124800	115083760	5920	5920	5920	5920	0
520	20240710	124700	115083760	5920	5920	5920	5920	1000
521	20240710	124600	109163760	5900	5900	5900	5900	0
522	20240710	124500	109163760	5900	5900	5900	5900	0
523	20240710	124400	109163760	5900	5920	5920	5900	2
524	20240710	124300	109151940	5900	5900	5900	5900	60
525	20240710	124200	108797940	5900	5900	5900	5900	0
526	20240710	124100	108797940	5900	5900	5900	5900	0
527	20240710	124000	108797940	5900	5900	5900	5900	1
528	20240710	123900	108792040	5910	5910	5910	5910	0
529	20240710	123800	108792040	5910	5910	5910	5910	101
530	20240710	123700	108195130	5910	5910	5910	5910	0
531	20240710	123600	108195130	5910	5910	5910	5910	0
532	20240710	123500	108195130	5910	5910	5910	5910	35
533	20240710	123400	107988280	5910	5910	5910	5910	0
534	20240710	123300	107988280	5910	5910	5910	5910	0
535	20240710	123200	107988280	5910	5910	5910	5910	0
536	20240710	123100	107988280	5910	5910	5910	5910	0
537	20240710	123000	107988280	5910	5910	5910	5910	0
538	20240710	122900	107988280	5910	5910	5910	5910	0
539	20240710	122800	107988280	5910	5910	5910	5910	0
540	20240710	122700	107988280	5910	5910	5910	5910	0
541	20240710	122600	107988280	5910	5910	5910	5910	0
542	20240710	122500	107988280	5910	5910	5910	5910	0
543	20240710	122400	107988280	5910	5910	5910	5910	0
544	20240710	122300	107988280	5910	5910	5910	5910	1
545	20240710	122200	107982370	5880	5880	5880	5880	0
546	20240710	122100	107982370	5880	5880	5880	5880	0
547	20240710	122000	107982370	5880	5880	5880	5880	0
548	20240710	121900	107982370	5880	5880	5880	5880	0
549	20240710	121800	107982370	5880	5880	5880	5880	0
550	20240710	121700	107982370	5880	5880	5880	5880	0
551	20240710	121600	107982370	5880	5880	5880	5880	0
552	20240710	121500	107982370	5880	5880	5880	5880	1
553	20240710	121400	107976490	5870	5910	5910	5870	1764
554	20240710	121300	97597220	5920	5920	5920	5920	0
555	20240710	121200	97597220	5920	5920	5920	5920	0
556	20240710	121100	97597220	5920	5920	5920	5920	0
557	20240710	121000	97597220	5920	5920	5920	5920	0
558	20240710	120900	97597220	5920	5920	5920	5920	0
559	20240710	120800	97597220	5920	5920	5920	5920	0
560	20240710	120700	97597220	5920	5920	5920	5920	0
561	20240710	120600	97597220	5920	5920	5920	5920	0
562	20240710	120500	97597220	5920	5920	5920	5920	0
563	20240710	120400	97597220	5920	5920	5920	5920	0
564	20240710	120300	97597220	5920	5920	5920	5920	0
565	20240710	120200	97597220	5920	5920	5920	5920	0
566	20240710	120100	97597220	5920	5920	5920	5920	0
567	20240710	120000	97597220	5920	5920	5920	5920	0
568	20240710	115900	97597220	5920	5920	5920	5920	0
569	20240710	115800	97597220	5920	5920	5920	5920	0
570	20240710	115700	97597220	5920	5920	5920	5920	0
571	20240710	115600	97597220	5920	5920	5920	5920	822
572	20240710	115500	92730980	5930	5930	5930	5930	0
573	20240710	115400	92730980	5930	5930	5930	5930	0
574	20240710	115300	92730980	5930	5930	5930	5930	0
575	20240710	115200	92730980	5930	5930	5930	5930	0
576	20240710	115100	92730980	5930	5930	5930	5930	0
577	20240710	115000	92730980	5930	5930	5930	5930	0
578	20240710	114900	92730980	5930	5930	5930	5930	10
579	20240710	114800	92671680	5930	5930	5930	5930	0
580	20240710	114700	92671680	5930	5930	5930	5930	0
581	20240710	114600	92671680	5930	5930	5930	5930	0
582	20240710	114500	92671680	5930	5930	5930	5930	5
583	20240710	114400	92642030	5930	5930	5930	5930	0
584	20240710	114300	92642030	5930	5930	5930	5930	0
585	20240710	114200	92642030	5930	5930	5930	5930	0
586	20240710	114100	92642030	5930	5920	5930	5920	404
587	20240710	114000	90250250	5920	5920	5920	5920	0
588	20240710	113900	90250250	5920	5920	5920	5920	0
589	20240710	113800	90250250	5920	5920	5920	5920	0
590	20240710	113700	90250250	5920	5920	5920	5920	2
591	20240710	113600	90238410	5920	5920	5920	5920	2
592	20240710	113500	90226570	5920	5920	5920	5920	22
593	20240710	113400	90096330	5910	5910	5910	5910	0
594	20240710	113300	90096330	5910	5910	5910	5910	0
595	20240710	113200	90096330	5910	5910	5910	5910	0
596	20240710	113100	90096330	5910	5910	5910	5910	0
597	20240710	113000	90096330	5910	5910	5910	5910	0
598	20240710	112900	90096330	5910	5910	5910	5910	0
599	20240710	112800	90096330	5910	5910	5910	5910	0
600	20240710	112700	90096330	5910	5910	5910	5910	115
601	20240710	112600	89416680	5920	5920	5920	5920	29
602	20240710	112500	89245000	5920	5920	5920	5920	0
603	20240710	112400	89245000	5920	5920	5920	5920	0
604	20240710	112300	89245000	5920	5920	5920	5920	0
605	20240710	112200	89245000	5920	5920	5920	5920	0
606	20240710	112100	89245000	5920	5920	5920	5920	0
607	20240710	112000	89245000	5920	5920	5920	5920	0
608	20240710	111900	89245000	5920	5920	5920	5920	50
609	20240710	111800	88949000	5910	5910	5910	5910	0
610	20240710	111700	88949000	5910	5910	5910	5910	20
611	20240710	111600	88830800	5920	5920	5920	5920	0
612	20240710	111500	88830800	5920	5920	5920	5920	0
613	20240710	111400	88830800	5920	5920	5920	5920	0
614	20240710	111300	88830800	5920	5920	5920	5920	0
615	20240710	111200	88830800	5920	5920	5920	5920	101
616	20240710	111100	88232880	5910	5910	5910	5910	113
617	20240710	111000	87565050	5910	5910	5910	5910	0
618	20240710	110900	87565050	5910	5910	5910	5910	21
619	20240710	110800	87440940	5900	5900	5900	5900	0
620	20240710	110700	87440940	5900	5900	5900	5900	0
621	20240710	110600	87440940	5900	5900	5900	5900	0
622	20240710	110500	87440940	5900	5900	5900	5900	0
623	20240710	110400	87440940	5900	5900	5900	5900	85
624	20240710	110300	86939440	5900	5900	5900	5900	0
625	20240710	110200	86939440	5900	5900	5900	5900	0
626	20240710	110100	86939440	5900	5900	5900	5900	0
627	20240710	110000	86939440	5900	5900	5900	5900	0
628	20240710	105900	86939440	5900	5900	5900	5900	0
629	20240710	105800	86939440	5900	5900	5910	5900	731
630	20240710	105700	82620500	5900	5900	5900	5900	0
631	20240710	105600	82620500	5900	5900	5900	5900	0
632	20240710	105500	82620500	5900	5900	5900	5900	200
633	20240710	105400	81440500	5890	5890	5890	5890	0
634	20240710	105300	81440500	5890	5890	5890	5890	51
635	20240710	105200	81140110	5890	5890	5890	5890	0
636	20240710	105100	81140110	5890	5890	5890	5890	0
637	20240710	105000	81140110	5890	5910	5910	5890	75
638	20240710	104900	80697040	5900	5900	5900	5900	0
639	20240710	104800	80697040	5900	5900	5900	5900	0
640	20240710	104700	80697040	5900	5900	5900	5900	0
641	20240710	104600	80697040	5900	5900	5900	5900	0
642	20240710	104500	80697040	5900	5900	5900	5900	0
643	20240710	104400	80697040	5900	5900	5900	5900	0
644	20240710	104300	80697040	5900	5900	5900	5900	75
645	20240710	104200	80254540	5900	5900	5900	5900	122
646	20240710	104100	79534740	5900	5900	5900	5900	1
647	20240710	104000	79528840	5900	5900	5900	5900	100
648	20240710	103900	78938840	5900	5900	5900	5900	0
649	20240710	103800	78938840	5900	5900	5900	5900	0
650	20240710	103700	78938840	5900	5900	5900	5900	28
651	20240710	103600	78773640	5900	5900	5900	5900	3
652	20240710	103500	78755940	5920	5920	5920	5920	0
653	20240710	103400	78755940	5920	5910	5920	5910	2
654	20240710	103300	78744110	5900	5900	5900	5900	0
655	20240710	103200	78744110	5900	5900	5900	5900	217
656	20240710	103100	77463810	5900	5900	5900	5900	0
657	20240710	103000	77463810	5900	5900	5900	5900	0
658	20240710	102900	77463810	5900	5900	5900	5900	50
659	20240710	102800	77168810	5900	5900	5900	5900	0
660	20240710	102700	77168810	5900	5900	5900	5900	0
661	20240710	102600	77168810	5900	5900	5900	5900	0
662	20240710	102500	77168810	5900	5920	5920	5900	17
663	20240710	102400	77068490	5900	5900	5900	5900	0
664	20240710	102300	77068490	5900	5900	5900	5900	0
665	20240710	102200	77068490	5900	5900	5900	5900	0
666	20240710	102100	77068490	5900	5900	5900	5900	0
667	20240710	102000	77068490	5900	5900	5900	5900	10
668	20240710	101900	77009490	5890	5920	5920	5890	2000
669	20240710	101800	65213240	5930	5930	5930	5930	0
670	20240710	101700	65213240	5930	5930	5930	5930	0
671	20240710	101600	65213240	5930	5930	5930	5930	10
672	20240710	101500	65153940	5920	5920	5920	5920	0
673	20240710	101400	65153940	5920	5920	5920	5920	8
674	20240710	101300	65106580	5930	5930	5930	5930	0
675	20240710	101200	65106580	5930	5930	5930	5930	0
676	20240710	101100	65106580	5930	5930	5930	5930	0
677	20240710	101000	65106580	5930	5930	5930	5930	1
678	20240710	100900	65100650	5920	5920	5920	5920	125
679	20240710	100800	64360650	5920	5920	5920	5920	40
680	20240710	100700	64123850	5920	5920	5920	5920	0
681	20240710	100600	64123850	5920	5920	5920	5920	0
682	20240710	100500	64123850	5920	5920	5920	5920	0
683	20240710	100400	64123850	5920	5920	5920	5920	50
684	20240710	100300	63827850	5920	5920	5920	5920	0
685	20240710	100200	63827850	5920	5920	5920	5920	2
686	20240710	100100	63816010	5920	5910	5920	5910	54
687	20240710	100000	63496840	5910	5910	5910	5910	8
688	20240710	095900	63449560	5910	5910	5910	5910	18
689	20240710	095800	63343180	5900	5900	5900	5900	484
690	20240710	095700	60487580	5900	5900	5900	5900	351
691	20240710	095600	58416680	5910	5910	5910	5910	10
692	20240710	095500	58357580	5910	5910	5910	5910	0
693	20240710	095400	58357580	5910	5910	5910	5910	0
694	20240710	095300	58357580	5910	5910	5910	5910	39
695	20240710	095200	58127090	5910	5910	5910	5910	0
696	20240710	095100	58127090	5910	5920	5920	5910	2
697	20240710	095000	58115260	5920	5920	5920	5920	0
698	20240710	094900	58115260	5920	5920	5920	5920	0
699	20240710	094800	58115260	5920	5920	5920	5920	0
700	20240710	094700	58115260	5920	5920	5920	5920	0
701	20240710	094600	58115260	5920	5900	5920	5900	126
702	20240710	094500	57371830	5900	5900	5900	5900	22
703	20240710	094400	57242030	5900	5890	5900	5890	308
704	20240710	094300	55427830	5900	5900	5900	5900	0
705	20240710	094200	55427830	5900	5900	5900	5900	10
706	20240710	094100	55368830	5900	5900	5900	5900	2
707	20240710	094000	55357030	5900	5900	5900	5900	1
708	20240710	093900	55351130	5890	5890	5890	5890	100
709	20240710	093800	54762130	5890	5900	5900	5890	1331
710	20240710	093700	46922350	5900	5900	5900	5900	0
711	20240710	093600	46922350	5900	5910	5910	5900	1441
712	20240710	093500	38406860	5910	5910	5910	5910	0
713	20240710	093400	38406860	5910	5910	5910	5910	0
714	20240710	093300	38406860	5910	5930	5930	5910	34
715	20240710	093200	38205840	5930	5930	5930	5930	0
716	20240710	093100	38205840	5930	5930	5930	5930	0
717	20240710	093000	38205840	5930	5930	5930	5930	101
718	20240710	092900	37606910	5910	5910	5910	5910	631
719	20240710	092800	33877700	5910	5910	5910	5910	8
720	20240710	092700	33830420	5890	5890	5890	5890	0
721	20240710	092600	33830420	5890	5890	5890	5890	0
722	20240710	092500	33830420	5890	5890	5890	5890	130
723	20240710	092400	33064720	5890	5910	5910	5890	1715
724	20240710	092300	22962220	5930	5930	5930	5930	0
725	20240710	092200	22962220	5930	5930	5930	5930	0
726	20240710	092100	22962220	5930	5930	5930	5930	0
727	20240710	092000	22962220	5930	5930	5930	5930	3
728	20240710	091900	22944430	5930	5920	5930	5920	42
729	20240710	091800	22695780	5920	5920	5920	5920	61
730	20240710	091700	22334660	5890	5890	5890	5890	0
731	20240710	091600	22334660	5890	5890	5900	5890	704
732	20240710	091500	18183910	5880	5880	5880	5880	2
733	20240710	091400	18172150	5890	5890	5890	5890	1
734	20240710	091300	18166260	5890	5890	5890	5890	0
735	20240710	091200	18166260	5890	5890	5890	5890	8
736	20240710	091100	18119140	5850	5850	5850	5850	0
737	20240710	091000	18119140	5850	5850	5850	5850	79
738	20240710	090900	17656990	5850	5860	5860	5850	673
739	20240710	090800	13719920	5860	5900	5900	5860	103
740	20240710	090700	13116300	5910	5910	5910	5910	4
741	20240710	090600	13092660	5910	5910	5910	5910	0
742	20240710	090500	13092660	5910	5910	5910	5910	1
743	20240710	090400	13086750	5860	5870	5870	5860	287
744	20240710	090300	11404920	5860	5870	5870	5860	254
745	20240710	090200	9916000	5920	5920	5920	5920	0
746	20240710	090100	9916000	5920	5920	5920	5920	0
747	20240710	090000	9916000	5920	5920	5920	5920	1675