KissMeData/090350/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	200700	889751340	9870	9870	9870	9870	3064
3	20240710	200600	889751340	9870	9870	9870	9870	0
4	20240710	200500	889751340	9870	9870	9870	9870	0
5	20240710	200400	889751340	9870	9870	9870	9870	0
6	20240710	200300	889751340	9870	9870	9870	9870	0
7	20240710	200200	889751340	9870	9870	9870	9870	0
8	20240710	200100	889751340	9870	9870	9870	9870	0
9	20240710	200000	889751340	9870	9870	9870	9870	0
10	20240710	195900	889751340	9870	9870	9870	9870	0
11	20240710	195800	889751340	9870	9870	9870	9870	0
12	20240710	195700	889751340	9870	9870	9870	9870	0
13	20240710	195600	889751340	9870	9870	9870	9870	0
14	20240710	195500	889751340	9870	9870	9870	9870	0
15	20240710	195400	889751340	9870	9870	9870	9870	0
16	20240710	195300	889751340	9870	9870	9870	9870	0
17	20240710	195200	889751340	9870	9870	9870	9870	0
18	20240710	195100	889751340	9870	9870	9870	9870	0
19	20240710	195000	889751340	9870	9870	9870	9870	0
20	20240710	194900	889751340	9870	9870	9870	9870	0
21	20240710	194800	889751340	9870	9870	9870	9870	0
22	20240710	194700	889751340	9870	9870	9870	9870	0
23	20240710	194600	889751340	9870	9870	9870	9870	0
24	20240710	194500	889751340	9870	9870	9870	9870	0
25	20240710	194400	889751340	9870	9870	9870	9870	0
26	20240710	194300	889751340	9870	9870	9870	9870	0
27	20240710	194200	889751340	9870	9870	9870	9870	0
28	20240710	194100	889751340	9870	9870	9870	9870	0
29	20240710	194000	889751340	9870	9870	9870	9870	0
30	20240710	193900	889751340	9870	9870	9870	9870	0
31	20240710	193800	889751340	9870	9870	9870	9870	0
32	20240710	193700	889751340	9870	9870	9870	9870	3064
33	20240710	193600	889751340	9870	9870	9870	9870	0
34	20240710	193500	889751340	9870	9870	9870	9870	0
35	20240710	193400	889751340	9870	9870	9870	9870	0
36	20240710	193300	889751340	9870	9870	9870	9870	0
37	20240710	193200	889751340	9870	9870	9870	9870	0
38	20240710	193100	889751340	9870	9870	9870	9870	0
39	20240710	193000	889751340	9870	9870	9870	9870	0
40	20240710	192900	889751340	9870	9870	9870	9870	0
41	20240710	192800	889751340	9870	9870	9870	9870	0
42	20240710	192700	889751340	9870	9870	9870	9870	0
43	20240710	192600	889751340	9870	9870	9870	9870	0
44	20240710	192500	889751340	9870	9870	9870	9870	0
45	20240710	192400	889751340	9870	9870	9870	9870	0
46	20240710	192300	889751340	9870	9870	9870	9870	0
47	20240710	192200	889751340	9870	9870	9870	9870	0
48	20240710	192100	889751340	9870	9870	9870	9870	0
49	20240710	192000	889751340	9870	9870	9870	9870	0
50	20240710	191900	889751340	9870	9870	9870	9870	0
51	20240710	191800	889751340	9870	9870	9870	9870	0
52	20240710	191700	889751340	9870	9870	9870	9870	0
53	20240710	191600	889751340	9870	9870	9870	9870	0
54	20240710	191500	889751340	9870	9870	9870	9870	0
55	20240710	191400	889751340	9870	9870	9870	9870	0
56	20240710	191300	889751340	9870	9870	9870	9870	0
57	20240710	191200	889751340	9870	9870	9870	9870	0
58	20240710	191100	889751340	9870	9870	9870	9870	0
59	20240710	191000	889751340	9870	9870	9870	9870	0
60	20240710	190900	889751340	9870	9870	9870	9870	0
61	20240710	190800	889751340	9870	9870	9870	9870	0
62	20240710	190700	889751340	9870	9870	9870	9870	3064
63	20240710	190600	889751340	9870	9870	9870	9870	0
64	20240710	190500	889751340	9870	9870	9870	9870	0
65	20240710	190400	889751340	9870	9870	9870	9870	0
66	20240710	190300	889751340	9870	9870	9870	9870	0
67	20240710	190200	889751340	9870	9870	9870	9870	0
68	20240710	190100	889751340	9870	9870	9870	9870	0
69	20240710	190000	889751340	9870	9870	9870	9870	0
70	20240710	185900	889751340	9870	9870	9870	9870	0
71	20240710	185800	889751340	9870	9870	9870	9870	0
72	20240710	185700	889751340	9870	9870	9870	9870	0
73	20240710	185600	889751340	9870	9870	9870	9870	0
74	20240710	185500	889751340	9870	9870	9870	9870	0
75	20240710	185400	889751340	9870	9870	9870	9870	0
76	20240710	185300	889751340	9870	9870	9870	9870	0
77	20240710	185200	889751340	9870	9870	9870	9870	0
78	20240710	185100	889751340	9870	9870	9870	9870	0
79	20240710	185000	889751340	9870	9870	9870	9870	0
80	20240710	184900	889751340	9870	9870	9870	9870	0
81	20240710	184800	889751340	9870	9870	9870	9870	0
82	20240710	184700	889751340	9870	9870	9870	9870	0
83	20240710	184600	889751340	9870	9870	9870	9870	0
84	20240710	184500	889751340	9870	9870	9870	9870	0
85	20240710	184400	889751340	9870	9870	9870	9870	0
86	20240710	184300	889751340	9870	9870	9870	9870	0
87	20240710	184200	889751340	9870	9870	9870	9870	0
88	20240710	184100	889751340	9870	9870	9870	9870	0
89	20240710	184000	889751340	9870	9870	9870	9870	0
90	20240710	183900	889751340	9870	9870	9870	9870	0
91	20240710	183800	889751340	9870	9870	9870	9870	0
92	20240710	183700	889751340	9870	9870	9870	9870	3064
93	20240710	183600	889751340	9870	9870	9870	9870	0
94	20240710	183500	889751340	9870	9870	9870	9870	0
95	20240710	183400	889751340	9870	9870	9870	9870	0
96	20240710	183300	889751340	9870	9870	9870	9870	0
97	20240710	183200	889751340	9870	9870	9870	9870	0
98	20240710	183100	889751340	9870	9870	9870	9870	0
99	20240710	183000	889751340	9870	9870	9870	9870	0
100	20240710	182900	889751340	9870	9870	9870	9870	0
101	20240710	182800	889751340	9870	9870	9870	9870	0
102	20240710	182700	889751340	9870	9870	9870	9870	0
103	20240710	182600	889751340	9870	9870	9870	9870	0
104	20240710	182500	889751340	9870	9870	9870	9870	0
105	20240710	182400	889751340	9870	9870	9870	9870	0
106	20240710	182300	889751340	9870	9870	9870	9870	0
107	20240710	182200	889751340	9870	9870	9870	9870	0
108	20240710	182100	889751340	9870	9870	9870	9870	0
109	20240710	182000	889751340	9870	9870	9870	9870	0
110	20240710	181900	889751340	9870	9870	9870	9870	0
111	20240710	181800	889751340	9870	9870	9870	9870	0
112	20240710	181700	889751340	9870	9870	9870	9870	0
113	20240710	181600	889751340	9870	9870	9870	9870	0
114	20240710	181500	889751340	9870	9870	9870	9870	0
115	20240710	181400	889751340	9870	9870	9870	9870	0
116	20240710	181300	889751340	9870	9870	9870	9870	0
117	20240710	181200	889751340	9870	9870	9870	9870	0
118	20240710	181100	889751340	9870	9870	9870	9870	0
119	20240710	181000	889751340	9870	9870	9870	9870	0
120	20240710	180900	889751340	9870	9870	9870	9870	0
121	20240710	180800	889751340	9870	9870	9870	9870	0
122	20240710	180700	889751340	9870	9870	9870	9870	3064
123	20240710	180600	889751340	9870	9870	9870	9870	0
124	20240710	180500	889751340	9870	9870	9870	9870	0
125	20240710	180400	889751340	9870	9870	9870	9870	0
126	20240710	180300	889751340	9870	9870	9870	9870	0
127	20240710	180200	889751340	9870	9870	9870	9870	0
128	20240710	180100	889751340	9870	9870	9870	9870	0
129	20240710	180000	889751340	9870	9870	9870	9870	0
130	20240710	175900	889751340	9870	9870	9870	9870	0
131	20240710	175800	889751340	9870	9870	9870	9870	0
132	20240710	175700	889751340	9870	9870	9870	9870	0
133	20240710	175600	889751340	9870	9870	9870	9870	0
134	20240710	175500	889751340	9870	9870	9870	9870	0
135	20240710	175400	889751340	9870	9870	9870	9870	0
136	20240710	175300	889751340	9870	9870	9870	9870	0
137	20240710	175200	889751340	9870	9870	9870	9870	0
138	20240710	175100	889751340	9870	9870	9870	9870	0
139	20240710	175000	889751340	9870	9870	9870	9870	0
140	20240710	174900	889751340	9870	9870	9870	9870	0
141	20240710	174800	889751340	9870	9870	9870	9870	0
142	20240710	174700	889751340	9870	9870	9870	9870	0
143	20240710	174600	889751340	9870	9870	9870	9870	0
144	20240710	174500	889751340	9870	9870	9870	9870	0
145	20240710	174400	889751340	9870	9870	9870	9870	0
146	20240710	174300	889751340	9870	9870	9870	9870	0
147	20240710	174200	889751340	9870	9870	9870	9870	0
148	20240710	174100	889751340	9870	9870	9870	9870	0
149	20240710	174000	889751340	9870	9870	9870	9870	0
150	20240710	173900	889751340	9870	9870	9870	9870	0
151	20240710	173800	889751340	9870	9870	9870	9870	0
152	20240710	173700	889751340	9870	9870	9870	9870	3064
153	20240710	173600	889751340	9870	9870	9870	9870	0
154	20240710	173500	889751340	9870	9870	9870	9870	0
155	20240710	173400	889751340	9870	9870	9870	9870	0
156	20240710	173300	889751340	9870	9870	9870	9870	0
157	20240710	173200	889751340	9870	9870	9870	9870	0
158	20240710	173100	889751340	9870	9870	9870	9870	0
159	20240710	173000	889751340	9870	9870	9870	9870	0
160	20240710	172900	889751340	9870	9870	9870	9870	0
161	20240710	172800	889751340	9870	9870	9870	9870	0
162	20240710	172700	889751340	9870	9870	9870	9870	0
163	20240710	172600	889751340	9870	9870	9870	9870	0
164	20240710	172500	889751340	9870	9870	9870	9870	0
165	20240710	172400	889751340	9870	9870	9870	9870	0
166	20240710	172300	889751340	9870	9870	9870	9870	0
167	20240710	172200	889751340	9870	9870	9870	9870	0
168	20240710	172100	889751340	9870	9870	9870	9870	0
169	20240710	172000	889751340	9870	9870	9870	9870	0
170	20240710	171900	889751340	9870	9870	9870	9870	0
171	20240710	171800	889751340	9870	9870	9870	9870	0
172	20240710	171700	889751340	9870	9870	9870	9870	0
173	20240710	171600	889751340	9870	9870	9870	9870	0
174	20240710	171500	889751340	9870	9870	9870	9870	0
175	20240710	171400	889751340	9870	9870	9870	9870	0
176	20240710	171300	889751340	9870	9870	9870	9870	0
177	20240710	171200	889751340	9870	9870	9870	9870	0
178	20240710	171100	889751340	9870	9870	9870	9870	0
179	20240710	171000	889751340	9870	9870	9870	9870	0
180	20240710	170900	889751340	9870	9870	9870	9870	0
181	20240710	170800	889751340	9870	9870	9870	9870	0
182	20240710	170700	889751340	9870	9870	9870	9870	3064
183	20240710	170600	889751340	9870	9870	9870	9870	0
184	20240710	170500	889751340	9870	9870	9870	9870	0
185	20240710	170400	889751340	9870	9870	9870	9870	0
186	20240710	170300	889751340	9870	9870	9870	9870	0
187	20240710	170200	889751340	9870	9870	9870	9870	0
188	20240710	170100	889751340	9870	9870	9870	9870	0
189	20240710	170000	889751340	9870	9870	9870	9870	0
190	20240710	165900	889751340	9870	9870	9870	9870	0
191	20240710	165800	889751340	9870	9870	9870	9870	0
192	20240710	165700	889751340	9870	9870	9870	9870	0
193	20240710	165600	889751340	9870	9870	9870	9870	0
194	20240710	165500	889751340	9870	9870	9870	9870	0
195	20240710	165400	889751340	9870	9870	9870	9870	0
196	20240710	165300	889751340	9870	9870	9870	9870	0
197	20240710	165200	889751340	9870	9870	9870	9870	0
198	20240710	165100	889751340	9870	9870	9870	9870	0
199	20240710	165000	889751340	9870	9870	9870	9870	0
200	20240710	164900	889751340	9870	9870	9870	9870	0
201	20240710	164800	889751340	9870	9870	9870	9870	0
202	20240710	164700	889751340	9870	9870	9870	9870	0
203	20240710	164600	889751340	9870	9870	9870	9870	0
204	20240710	164500	889751340	9870	9870	9870	9870	0
205	20240710	164400	889751340	9870	9870	9870	9870	0
206	20240710	164300	889751340	9870	9870	9870	9870	0
207	20240710	164200	889751340	9870	9870	9870	9870	0
208	20240710	164100	889751340	9870	9870	9870	9870	0
209	20240710	164000	889751340	9870	9870	9870	9870	0
210	20240710	163900	889751340	9870	9870	9870	9870	0
211	20240710	163800	889751340	9870	9870	9870	9870	0
212	20240710	163700	889751340	9870	9870	9870	9870	3064
213	20240710	163600	889751340	9870	9870	9870	9870	0
214	20240710	163500	889751340	9870	9870	9870	9870	0
215	20240710	163400	889751340	9870	9870	9870	9870	0
216	20240710	163300	889751340	9870	9870	9870	9870	0
217	20240710	163200	889751340	9870	9870	9870	9870	0
218	20240710	163100	889751340	9870	9870	9870	9870	0
219	20240710	163000	889751340	9870	9870	9870	9870	0
220	20240710	162900	889751340	9870	9870	9870	9870	0
221	20240710	162800	889751340	9870	9870	9870	9870	0
222	20240710	162700	889751340	9870	9870	9870	9870	0
223	20240710	162600	889751340	9870	9870	9870	9870	0
224	20240710	162500	889751340	9870	9870	9870	9870	0
225	20240710	162400	889751340	9870	9870	9870	9870	0
226	20240710	162300	889751340	9870	9870	9870	9870	0
227	20240710	162200	889751340	9870	9870	9870	9870	0
228	20240710	162100	889751340	9870	9870	9870	9870	0
229	20240710	162000	889751340	9870	9870	9870	9870	0
230	20240710	161900	889751340	9870	9870	9870	9870	0
231	20240710	161800	889751340	9870	9870	9870	9870	0
232	20240710	161700	889751340	9870	9870	9870	9870	0
233	20240710	161600	889751340	9870	9870	9870	9870	0
234	20240710	161500	889751340	9870	9870	9870	9870	0
235	20240710	161400	889751340	9870	9870	9870	9870	0
236	20240710	161300	889751340	9870	9870	9870	9870	0
237	20240710	161200	889751340	9870	9870	9870	9870	0
238	20240710	161100	889751340	9870	9870	9870	9870	0
239	20240710	161000	889751340	9870	9870	9870	9870	0
240	20240710	160900	889751340	9870	9870	9870	9870	0
241	20240710	160800	889751340	9870	9870	9870	9870	0
242	20240710	160700	889751340	9870	9870	9870	9870	3064
243	20240710	160600	889751340	9870	9870	9870	9870	0
244	20240710	160500	889751340	9870	9870	9870	9870	0
245	20240710	160400	889751340	9870	9870	9870	9870	0
246	20240710	160300	889751340	9870	9870	9870	9870	0
247	20240710	160200	889751340	9870	9870	9870	9870	0
248	20240710	160100	889751340	9870	9870	9870	9870	0
249	20240710	160000	889751340	9870	9870	9870	9870	0
250	20240710	155900	889751340	9870	9870	9870	9870	0
251	20240710	155800	889751340	9870	9870	9870	9870	0
252	20240710	155700	889751340	9870	9870	9870	9870	0
253	20240710	155600	889751340	9870	9870	9870	9870	0
254	20240710	155500	889751340	9870	9870	9870	9870	0
255	20240710	155400	889751340	9870	9870	9870	9870	0
256	20240710	155300	889751340	9870	9870	9870	9870	0
257	20240710	155200	889751340	9870	9870	9870	9870	0
258	20240710	155100	889751340	9870	9870	9870	9870	0
259	20240710	155000	889751340	9870	9870	9870	9870	0
260	20240710	154900	889751340	9870	9870	9870	9870	0
261	20240710	154800	889751340	9870	9870	9870	9870	0
262	20240710	154700	889751340	9870	9870	9870	9870	0
263	20240710	154600	889751340	9870	9870	9870	9870	0
264	20240710	154500	889751340	9870	9870	9870	9870	0
265	20240710	154400	889751340	9870	9870	9870	9870	0
266	20240710	154300	889751340	9870	9870	9870	9870	0
267	20240710	154200	889751340	9870	9870	9870	9870	0
268	20240710	154100	889751340	9870	9870	9870	9870	0
269	20240710	154000	889751340	9870	9870	9870	9870	0
270	20240710	153900	889751340	9870	9870	9870	9870	0
271	20240710	153800	889751340	9870	9870	9870	9870	0
272	20240710	153700	889751340	9870	9870	9870	9870	3064
273	20240710	153600	889751340	9870	9870	9870	9870	0
274	20240710	153500	889751340	9870	9870	9870	9870	0
275	20240710	153400	889751340	9870	9870	9870	9870	0
276	20240710	153300	889751340	9870	9870	9870	9870	0
277	20240710	153200	889751340	9870	9870	9870	9870	0
278	20240710	153100	889751340	9870	9870	9870	9870	0
279	20240710	153000	889751340	9870	9870	9870	9870	3064
280	20240710	152900	859509660	9840	9840	9840	9840	0
281	20240710	152800	859509660	9840	9840	9840	9840	0
282	20240710	152700	859509660	9840	9840	9840	9840	0
283	20240710	152600	859509660	9840	9840	9840	9840	0
284	20240710	152500	859509660	9840	9840	9840	9840	0
285	20240710	152400	859509660	9840	9840	9840	9840	0
286	20240710	152300	859509660	9840	9840	9840	9840	0
287	20240710	152200	859509660	9840	9840	9840	9840	0
288	20240710	152100	859509660	9840	9840	9840	9840	0
289	20240710	152000	859509660	9840	9840	9840	9840	0
290	20240710	151900	859509660	9840	9840	9840	9840	396
291	20240710	151800	855613020	9840	9830	9840	9830	650
292	20240710	151700	849219410	9830	9840	9840	9830	456
293	20240710	151600	844735210	9840	9830	9840	9830	746
294	20240710	151500	837401230	9840	9840	9840	9840	0
295	20240710	151400	837401230	9840	9840	9840	9840	100
296	20240710	151300	836417230	9850	9850	9850	9850	5
297	20240710	151200	836367980	9850	9840	9850	9840	2
298	20240710	151100	836348290	9840	9840	9840	9840	1
299	20240710	151000	836338450	9850	9850	9850	9840	33
300	20240710	150900	836013520	9860	9850	9860	9850	152
301	20240710	150800	834516250	9850	9840	9850	9830	2337
302	20240710	150700	811511640	9840	9840	9840	9840	173
303	20240710	150600	809809320	9830	9840	9840	9830	12
304	20240710	150500	809691260	9840	9840	9840	9840	9
305	20240710	150400	809602700	9830	9840	9840	9830	795
306	20240710	150300	801781310	9850	9840	9850	9840	111
307	20240710	150200	800689060	9850	9830	9850	9830	1650
308	20240710	150100	784449730	9830	9820	9840	9820	1362
309	20240710	150000	771061350	9830	9820	9830	9760	1890
310	20240710	145900	752496640	9820	9780	9820	9780	6300
311	20240710	145800	690759330	9790	9790	9790	9790	3
312	20240710	145700	690729960	9760	9790	9790	9760	202
313	20240710	145600	688758380	9760	9760	9770	9760	561
314	20240710	145500	683282010	9770	9770	9770	9770	898
315	20240710	145400	674508550	9780	9780	9780	9780	78
316	20240710	145300	673745710	9780	9780	9780	9780	493
317	20240710	145200	668924170	9780	9780	9780	9780	0
318	20240710	145100	668924170	9780	9780	9780	9780	0
319	20240710	145000	668924170	9780	9780	9780	9780	0
320	20240710	144900	668924170	9780	9770	9780	9770	11
321	20240710	144800	668816690	9780	9780	9780	9780	0
322	20240710	144700	668816690	9780	9770	9780	9770	12
323	20240710	144600	668699430	9780	9780	9780	9780	30
324	20240710	144500	668406030	9780	9780	9780	9780	5
325	20240710	144400	668357130	9780	9780	9780	9780	155
326	20240710	144300	666841230	9780	9780	9780	9780	0
327	20240710	144200	666841230	9780	9780	9780	9780	0
328	20240710	144100	666841230	9780	9780	9780	9780	3
329	20240710	144000	666811890	9780	9770	9780	9770	172
330	20240710	143900	665129740	9760	9760	9760	9760	3
331	20240710	143800	665100460	9780	9770	9780	9770	298
332	20240710	143700	662188990	9790	9780	9790	9780	753
333	20240710	143600	654824640	9790	9790	9790	9780	170
334	20240710	143500	653161930	9790	9790	9790	9790	2
335	20240710	143400	653142350	9780	9780	9780	9780	20
336	20240710	143300	652946750	9790	9790	9790	9790	10
337	20240710	143200	652848850	9790	9790	9790	9790	1
338	20240710	143100	652839060	9780	9790	9790	9780	11
339	20240710	143000	652731470	9790	9790	9790	9790	0
340	20240710	142900	652731470	9790	9780	9790	9780	25
341	20240710	142800	652486850	9790	9790	9790	9790	20
342	20240710	142700	652291050	9780	9780	9780	9780	10
343	20240710	142600	652193250	9790	9790	9800	9790	816
344	20240710	142500	644204600	9790	9790	9790	9790	109
345	20240710	142400	643137490	9790	9790	9790	9790	26
346	20240710	142300	642882950	9790	9780	9790	9780	11
347	20240710	142200	642775360	9780	9790	9790	9780	1247
348	20240710	142100	630577080	9800	9800	9800	9800	0
349	20240710	142000	630577080	9800	9800	9800	9800	1
350	20240710	141900	630567280	9790	9800	9800	9790	18
351	20240710	141800	630390980	9790	9780	9790	9780	312
352	20240710	141700	627336600	9790	9780	9790	9780	363
353	20240710	141600	623782930	9780	9780	9780	9780	7
354	20240710	141500	623714470	9790	9780	9790	9780	62
355	20240710	141400	623107590	9780	9780	9780	9780	737
356	20240710	141300	615899730	9780	9770	9780	9770	11
357	20240710	141200	615792250	9780	9780	9780	9780	0
358	20240710	141100	615792250	9780	9780	9780	9780	287
359	20240710	141000	612985390	9770	9770	9770	9770	10
360	20240710	140900	612887690	9780	9770	9780	9770	11
361	20240710	140800	612780210	9770	9770	9780	9770	204
362	20240710	140700	610787090	9770	9770	9770	9770	4
363	20240710	140600	610748010	9770	9770	9770	9770	0
364	20240710	140500	610748010	9770	9770	9770	9770	0
365	20240710	140400	610748010	9770	9770	9770	9770	0
366	20240710	140300	610748010	9770	9770	9770	9770	0
367	20240710	140200	610748010	9770	9770	9770	9770	5
368	20240710	140100	610699160	9770	9770	9770	9770	2
369	20240710	140000	610679620	9780	9780	9780	9780	0
370	20240710	135900	610679620	9780	9780	9780	9780	0
371	20240710	135800	610679620	9780	9780	9780	9780	0
372	20240710	135700	610679620	9780	9780	9780	9780	0
373	20240710	135600	610679620	9780	9780	9780	9780	0
374	20240710	135500	610679620	9780	9780	9780	9780	0
375	20240710	135400	610679620	9780	9780	9780	9780	0
376	20240710	135300	610679620	9780	9780	9780	9780	0
377	20240710	135200	610679620	9780	9780	9780	9780	12
378	20240710	135100	610562260	9740	9740	9740	9740	0
379	20240710	135000	610562260	9740	9760	9790	9740	541
380	20240710	134900	605287800	9750	9750	9750	9750	0
381	20240710	134800	605287800	9750	9750	9750	9750	0
382	20240710	134700	605287800	9750	9750	9750	9750	14
383	20240710	134600	605151300	9750	9780	9790	9750	1674
384	20240710	134500	588812170	9790	9790	9790	9790	0
385	20240710	134400	588812170	9790	9790	9790	9790	101
386	20240710	134300	587823380	9790	9780	9790	9780	11
387	20240710	134200	587715790	9790	9780	9790	9780	11
388	20240710	134100	587608200	9790	9790	9790	9790	0
389	20240710	134000	587608200	9790	9780	9790	9780	11
390	20240710	133900	587500610	9790	9780	9790	9780	800
391	20240710	133800	579671780	9780	9780	9780	9780	2
392	20240710	133700	579652220	9780	9780	9780	9780	3
393	20240710	133600	579622880	9770	9770	9770	9770	9
394	20240710	133500	579534950	9780	9780	9780	9780	15
395	20240710	133400	579388250	9770	9780	9780	9770	110
396	20240710	133300	578313450	9780	9780	9780	9780	50
397	20240710	133200	577824450	9780	9780	9780	9780	0
398	20240710	133100	577824450	9780	9780	9780	9780	708
399	20240710	133000	570900210	9790	9790	9790	9790	1
400	20240710	132900	570890420	9790	9770	9790	9770	368
401	20240710	132800	567291470	9780	9780	9780	9780	0
402	20240710	132700	567291470	9780	9780	9780	9780	3
403	20240710	132600	567262130	9790	9790	9790	9790	1
404	20240710	132500	567252340	9770	9790	9800	9770	2785
405	20240710	132400	539988830	9790	9790	9790	9790	3
406	20240710	132300	539959460	9790	9790	9790	9790	0
407	20240710	132200	539959460	9790	9780	9790	9780	3670
408	20240710	132100	504033870	9780	9780	9780	9780	13
409	20240710	132000	503906730	9770	9770	9770	9770	5
410	20240710	131900	503857880	9770	9770	9770	9770	5
411	20240710	131800	503809030	9760	9760	9760	9760	0
412	20240710	131700	503809030	9760	9760	9760	9760	0
413	20240710	131600	503809030	9760	9760	9760	9760	0
414	20240710	131500	503809030	9760	9760	9760	9760	0
415	20240710	131400	503809030	9760	9770	9770	9760	54
416	20240710	131300	503281940	9760	9760	9760	9760	1
417	20240710	131200	503272180	9760	9760	9760	9760	146
418	20240710	131100	501847220	9760	9760	9760	9760	1
419	20240710	131000	501837460	9760	9770	9780	9760	1887
420	20240710	130900	483402240	9780	9780	9780	9780	223
421	20240710	130800	481221300	9790	9770	9790	9770	2781
422	20240710	130700	454001310	9770	9770	9770	9770	148
423	20240710	130600	452555350	9770	9770	9770	9770	1
424	20240710	130500	452545580	9770	9770	9770	9770	0
425	20240710	130400	452545580	9770	9770	9770	9770	1
426	20240710	130300	452535810	9770	9770	9770	9770	601
427	20240710	130200	446664040	9770	9770	9770	9770	2
428	20240710	130100	446644500	9780	9780	9780	9780	2
429	20240710	130000	446624940	9770	9780	9780	9770	418
430	20240710	125900	442536930	9790	9790	9790	9790	0
431	20240710	125800	442536930	9790	9780	9790	9780	1294
432	20240710	125700	429868770	9790	9790	9790	9790	0
433	20240710	125600	429868770	9790	9760	9790	9760	6238
434	20240710	125500	368862610	9760	9720	9760	9720	2
435	20240710	125400	368843130	9760	9750	9760	9750	1000
436	20240710	125300	359084130	9760	9760	9760	9760	0
437	20240710	125200	359084130	9760	9740	9760	9740	3918
438	20240710	125100	320867310	9740	9740	9740	9740	0
439	20240710	125000	320867310	9740	9740	9740	9740	100
440	20240710	124900	319893310	9740	9740	9740	9740	0
441	20240710	124800	319893310	9740	9740	9740	9740	1687
442	20240710	124700	303461930	9740	9740	9740	9740	9
443	20240710	124600	303374270	9740	9740	9740	9740	5
444	20240710	124500	303325570	9740	9740	9740	9740	0
445	20240710	124400	303325570	9740	9710	9740	9710	2171
446	20240710	124300	282200480	9700	9700	9700	9700	0
447	20240710	124200	282200480	9700	9700	9700	9700	90
448	20240710	124100	281327480	9700	9700	9700	9700	0
449	20240710	124000	281327480	9700	9700	9700	9700	0
450	20240710	123900	281327480	9700	9700	9700	9700	0
451	20240710	123800	281327480	9700	9700	9700	9700	0
452	20240710	123700	281327480	9700	9700	9700	9700	0
453	20240710	123600	281327480	9700	9700	9700	9700	0
454	20240710	123500	281327480	9700	9700	9700	9700	0
455	20240710	123400	281327480	9700	9700	9700	9700	27
456	20240710	123300	281065580	9710	9710	9710	9710	0
457	20240710	123200	281065580	9710	9710	9710	9710	1
458	20240710	123100	281055870	9710	9710	9710	9710	11
459	20240710	123000	280949060	9710	9710	9710	9710	13
460	20240710	122900	280822830	9700	9700	9700	9700	0
461	20240710	122800	280822830	9700	9700	9700	9700	0
462	20240710	122700	280822830	9700	9700	9700	9700	0
463	20240710	122600	280822830	9700	9700	9700	9700	30
464	20240710	122500	280531830	9720	9720	9720	9720	0
465	20240710	122400	280531830	9720	9720	9720	9720	0
466	20240710	122300	280531830	9720	9720	9720	9720	0
467	20240710	122200	280531830	9720	9720	9720	9720	0
468	20240710	122100	280531830	9720	9720	9720	9720	0
469	20240710	122000	280531830	9720	9720	9720	9720	0
470	20240710	121900	280531830	9720	9720	9720	9720	10
471	20240710	121800	280434630	9700	9700	9700	9700	1400
472	20240710	121700	266854630	9700	9700	9700	9700	0
473	20240710	121600	266854630	9700	9710	9710	9700	256
474	20240710	121500	264369680	9720	9720	9720	9720	0
475	20240710	121400	264369680	9720	9720	9720	9720	13
476	20240710	121300	264243320	9710	9710	9710	9710	0
477	20240710	121200	264243320	9710	9700	9710	9700	21
478	20240710	121100	264039610	9700	9710	9710	9700	461
479	20240710	121000	259567610	9710	9700	9710	9700	71
480	20240710	120900	258878220	9710	9710	9710	9710	0
481	20240710	120800	258878220	9710	9710	9710	9710	0
482	20240710	120700	258878220	9710	9710	9710	9710	8
483	20240710	120600	258800540	9710	9710	9710	9710	40
484	20240710	120500	258412140	9710	9710	9710	9710	3
485	20240710	120400	258383010	9710	9710	9710	9710	0
486	20240710	120300	258383010	9710	9710	9710	9710	0
487	20240710	120200	258383010	9710	9710	9710	9710	0
488	20240710	120100	258383010	9710	9710	9710	9710	0
489	20240710	120000	258383010	9710	9710	9710	9710	0
490	20240710	115900	258383010	9710	9710	9710	9710	0
491	20240710	115800	258383010	9710	9710	9710	9710	0
492	20240710	115700	258383010	9710	9710	9710	9710	200
493	20240710	115600	256441010	9710	9710	9710	9710	2
494	20240710	115500	256421590	9710	9710	9710	9710	9
495	20240710	115400	256334200	9710	9710	9710	9710	2000
496	20240710	115300	236914200	9720	9720	9720	9720	0
497	20240710	115200	236914200	9720	9720	9720	9720	0
498	20240710	115100	236914200	9720	9720	9720	9720	2
499	20240710	115000	236894760	9720	9720	9720	9720	150
500	20240710	114900	235436760	9720	9720	9720	9720	30
501	20240710	114800	235145160	9720	9720	9720	9720	10
502	20240710	114700	235047960	9720	9720	9720	9720	10
503	20240710	114600	234950760	9710	9710	9710	9710	500
504	20240710	114500	230095760	9720	9720	9720	9720	798
505	20240710	114400	222339200	9720	9720	9720	9720	0
506	20240710	114300	222339200	9720	9730	9730	9720	1095
507	20240710	114200	211693060	9730	9730	9730	9730	602
508	20240710	114100	205835600	9730	9730	9730	9730	0
509	20240710	114000	205835600	9730	9730	9730	9730	19
510	20240710	113900	205650730	9730	9730	9730	9730	0
511	20240710	113800	205650730	9730	9730	9730	9730	10
512	20240710	113700	205553430	9730	9720	9730	9720	210
513	20240710	113600	203512130	9740	9730	9740	9730	100
514	20240710	113500	202538890	9730	9730	9730	9730	0
515	20240710	113400	202538890	9730	9730	9730	9730	0
516	20240710	113300	202538890	9730	9730	9730	9730	0
517	20240710	113200	202538890	9730	9730	9730	9730	0
518	20240710	113100	202538890	9730	9730	9730	9730	30
519	20240710	113000	202246990	9730	9730	9730	9730	203
520	20240710	112900	200271800	9730	9730	9730	9730	0
521	20240710	112800	200271800	9730	9730	9730	9730	0
522	20240710	112700	200271800	9730	9730	9730	9730	0
523	20240710	112600	200271800	9730	9730	9730	9730	0
524	20240710	112500	200271800	9730	9730	9730	9730	0
525	20240710	112400	200271800	9730	9730	9730	9730	10
526	20240710	112300	200174500	9720	9720	9720	9720	0
527	20240710	112200	200174500	9720	9720	9720	9720	301
528	20240710	112100	197248780	9720	9720	9720	9720	68
529	20240710	112000	196587820	9730	9730	9730	9730	0
530	20240710	111900	196587820	9730	9730	9730	9730	100
531	20240710	111800	195614820	9730	9730	9730	9730	0
532	20240710	111700	195614820	9730	9730	9730	9730	30
533	20240710	111600	195322920	9720	9720	9720	9720	30
534	20240710	111500	195031320	9730	9730	9730	9730	0
535	20240710	111400	195031320	9730	9730	9730	9730	0
536	20240710	111300	195031320	9730	9730	9730	9730	3
537	20240710	111200	195002130	9730	9730	9730	9730	0
538	20240710	111100	195002130	9730	9730	9730	9730	2
539	20240710	111000	194982670	9720	9720	9720	9720	1
540	20240710	110900	194972950	9740	9740	9740	9740	1
541	20240710	110800	194963210	9740	9740	9740	9740	0
542	20240710	110700	194963210	9740	9740	9740	9740	0
543	20240710	110600	194963210	9740	9740	9740	9740	0
544	20240710	110500	194963210	9740	9740	9740	9740	0
545	20240710	110400	194963210	9740	9740	9740	9740	0
546	20240710	110300	194963210	9740	9740	9740	9740	4
547	20240710	110200	194924250	9740	9740	9740	9740	0
548	20240710	110100	194924250	9740	9730	9740	9730	50
549	20240710	110000	194437460	9720	9720	9720	9720	0
550	20240710	105900	194437460	9720	9720	9720	9720	1
551	20240710	105800	194427740	9740	9740	9740	9740	0
552	20240710	105700	194427740	9740	9740	9740	9740	0
553	20240710	105600	194427740	9740	9740	9740	9740	20
554	20240710	105500	194232940	9720	9720	9720	9720	1
555	20240710	105400	194223220	9740	9740	9740	9740	0
556	20240710	105300	194223220	9740	9740	9740	9740	0
557	20240710	105200	194223220	9740	9740	9740	9740	0
558	20240710	105100	194223220	9740	9740	9740	9740	5
559	20240710	105000	194174520	9720	9720	9720	9720	0
560	20240710	104900	194174520	9720	9720	9720	9720	0
561	20240710	104800	194174520	9720	9720	9720	9720	0
562	20240710	104700	194174520	9720	9720	9720	9720	0
563	20240710	104600	194174520	9720	9720	9720	9720	0
564	20240710	104500	194174520	9720	9720	9720	9720	0
565	20240710	104400	194174520	9720	9720	9720	9720	89
566	20240710	104300	193309440	9720	9720	9720	9720	58
567	20240710	104200	192745680	9720	9720	9720	9720	1402
568	20240710	104100	179118240	9730	9730	9730	9730	0
569	20240710	104000	179118240	9730	9730	9730	9730	0
570	20240710	103900	179118240	9730	9730	9730	9730	0
571	20240710	103800	179118240	9730	9730	9730	9730	51
572	20240710	103700	178622010	9730	9730	9730	9730	0
573	20240710	103600	178622010	9730	9730	9730	9730	112
574	20240710	103500	177532250	9730	9730	9730	9730	105
575	20240710	103400	176510600	9740	9740	9740	9740	0
576	20240710	103300	176510600	9740	9740	9740	9740	10
577	20240710	103200	176413200	9740	9740	9740	9740	15
578	20240710	103100	176267100	9750	9750	9750	9750	0
579	20240710	103000	176267100	9750	9740	9750	9740	9
580	20240710	102900	176179410	9740	9740	9740	9740	44
581	20240710	102800	175750850	9720	9720	9720	9720	0
582	20240710	102700	175750850	9720	9720	9720	9720	0
583	20240710	102600	175750850	9720	9720	9720	9720	511
584	20240710	102500	170783930	9730	9730	9730	9730	0
585	20240710	102400	170783930	9730	9730	9730	9730	0
586	20240710	102300	170783930	9730	9730	9730	9730	314
587	20240710	102200	167728710	9730	9730	9730	9730	400
588	20240710	102100	163836710	9730	9730	9730	9730	0
589	20240710	102000	163836710	9730	9730	9730	9730	150
590	20240710	101900	162377210	9730	9730	9730	9730	1
591	20240710	101800	162367480	9730	9730	9730	9730	0
592	20240710	101700	162367480	9730	9730	9730	9730	0
593	20240710	101600	162367480	9730	9750	9750	9730	1318
594	20240710	101500	149532460	9750	9750	9750	9750	0
595	20240710	101400	149532460	9750	9750	9750	9750	3
596	20240710	101300	149503210	9750	9750	9750	9750	1
597	20240710	101200	149493460	9750	9750	9750	9750	0
598	20240710	101100	149493460	9750	9750	9750	9750	15
599	20240710	101000	149347210	9740	9740	9740	9740	3
600	20240710	100900	149317990	9750	9750	9750	9750	0
601	20240710	100800	149317990	9750	9750	9750	9750	9
602	20240710	100700	149230240	9760	9760	9760	9760	1
603	20240710	100600	149220480	9750	9750	9750	9750	158
604	20240710	100500	147679980	9750	9750	9750	9750	1
605	20240710	100400	147670230	9750	9760	9760	9750	251
606	20240710	100300	145220980	9750	9750	9750	9750	13
607	20240710	100200	145094230	9760	9760	9760	9760	0
608	20240710	100100	145094230	9760	9760	9760	9760	1
609	20240710	100000	145084470	9750	9750	9750	9750	128
610	20240710	095900	143836470	9750	9750	9750	9750	101
611	20240710	095800	142851720	9750	9750	9750	9750	103
612	20240710	095700	141847470	9750	9750	9750	9750	1
613	20240710	095600	141837720	9750	9750	9750	9750	0
614	20240710	095500	141837720	9750	9750	9750	9750	407
615	20240710	095400	137869470	9760	9760	9760	9760	13
616	20240710	095300	137742590	9760	9760	9760	9760	20
617	20240710	095200	137547390	9760	9760	9760	9760	34
618	20240710	095100	137215550	9760	9760	9760	9760	1
619	20240710	095000	137205790	9760	9760	9760	9760	34
620	20240710	094900	136873950	9770	9770	9770	9770	3
621	20240710	094800	136844640	9760	9760	9760	9760	780
622	20240710	094700	129231840	9760	9750	9760	9750	91
623	20240710	094600	128344580	9750	9750	9760	9750	28
624	20240710	094500	128071530	9750	9750	9750	9750	5
625	20240710	094400	128022780	9760	9760	9760	9750	8
626	20240710	094300	127944730	9760	9760	9760	9760	11
627	20240710	094200	127837370	9760	9760	9760	9760	0
628	20240710	094100	127837370	9760	9750	9760	9750	653
629	20240710	094000	121469090	9760	9760	9760	9760	20
630	20240710	093900	121273890	9760	9760	9760	9760	0
631	20240710	093800	121273890	9760	9760	9760	9760	10
632	20240710	093700	121176290	9760	9760	9760	9760	0
633	20240710	093600	121176290	9760	9760	9760	9760	41
634	20240710	093500	120776130	9770	9770	9770	9770	141
635	20240710	093400	119398560	9770	9750	9770	9750	1103
636	20240710	093300	108638220	9750	9750	9750	9740	12
637	20240710	093200	108521280	9760	9760	9770	9760	151
638	20240710	093100	107046630	9760	9760	9760	9750	131
639	20240710	093000	105768080	9750	9720	9750	9720	348
640	20240710	092900	102380370	9740	9740	9740	9740	0
641	20240710	092800	102380370	9740	9730	9740	9720	52
642	20240710	092700	101874860	9740	9740	9740	9740	3
643	20240710	092600	101845640	9750	9750	9750	9750	21
644	20240710	092500	101640890	9750	9750	9750	9750	100
645	20240710	092400	100665890	9750	9740	9750	9730	2562
646	20240710	092300	75699440	9740	9740	9740	9740	0
647	20240710	092200	75699440	9740	9750	9750	9740	116
648	20240710	092100	74569490	9750	9750	9750	9750	477
649	20240710	092000	69918740	9750	9750	9750	9750	608
650	20240710	091900	63990740	9740	9740	9740	9740	955
651	20240710	091800	54689040	9740	9740	9740	9740	55
652	20240710	091700	54153340	9730	9730	9730	9730	50
653	20240710	091600	53666840	9730	9730	9730	9730	854
654	20240710	091500	45357420	9730	9720	9730	9720	1576
655	20240710	091400	30038240	9700	9700	9700	9700	0
656	20240710	091300	30038240	9700	9700	9700	9700	30
657	20240710	091200	29747240	9700	9700	9720	9700	910
658	20240710	091100	20920040	9710	9710	9710	9710	213
659	20240710	091000	18851810	9710	9710	9710	9710	33
660	20240710	090900	18531380	9720	9710	9720	9710	667
661	20240710	090800	12048350	9720	9720	9720	9720	0
662	20240710	090700	12048350	9720	9720	9720	9720	0
663	20240710	090600	12048350	9720	9720	9720	9720	10
664	20240710	090500	11951150	9720	9720	9720	9720	0
665	20240710	090400	11951150	9720	9720	9720	9720	45
666	20240710	090300	11513750	9700	9700	9700	9700	481
667	20240710	090200	6848050	9710	9710	9710	9710	11
668	20240710	090100	6741240	9710	9710	9710	9710	419
669	20240710	090000	2672750	9710	9720	9720	9700	275