KissMeData/214260/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	205000	119699240	9770	9770	9770	9770	189
3	20240710	204900	119699240	9770	9770	9770	9770	0
4	20240710	204800	119699240	9770	9770	9770	9770	0
5	20240710	204700	119699240	9770	9770	9770	9770	0
6	20240710	204600	119699240	9770	9770	9770	9770	0
7	20240710	204500	119699240	9770	9770	9770	9770	0
8	20240710	204400	119699240	9770	9770	9770	9770	0
9	20240710	204300	119699240	9770	9770	9770	9770	0
10	20240710	204200	119699240	9770	9770	9770	9770	0
11	20240710	204100	119699240	9770	9770	9770	9770	0
12	20240710	204000	119699240	9770	9770	9770	9770	0
13	20240710	203900	119699240	9770	9770	9770	9770	0
14	20240710	203800	119699240	9770	9770	9770	9770	0
15	20240710	203700	119699240	9770	9770	9770	9770	0
16	20240710	203600	119699240	9770	9770	9770	9770	0
17	20240710	203500	119699240	9770	9770	9770	9770	0
18	20240710	203400	119699240	9770	9770	9770	9770	0
19	20240710	203300	119699240	9770	9770	9770	9770	0
20	20240710	203200	119699240	9770	9770	9770	9770	0
21	20240710	203100	119699240	9770	9770	9770	9770	0
22	20240710	203000	119699240	9770	9770	9770	9770	0
23	20240710	202900	119699240	9770	9770	9770	9770	0
24	20240710	202800	119699240	9770	9770	9770	9770	0
25	20240710	202700	119699240	9770	9770	9770	9770	0
26	20240710	202600	119699240	9770	9770	9770	9770	0
27	20240710	202500	119699240	9770	9770	9770	9770	0
28	20240710	202400	119699240	9770	9770	9770	9770	0
29	20240710	202300	119699240	9770	9770	9770	9770	0
30	20240710	202200	119699240	9770	9770	9770	9770	0
31	20240710	202100	119699240	9770	9770	9770	9770	0
32	20240710	202000	119699240	9770	9770	9770	9770	189
33	20240710	201900	119699240	9770	9770	9770	9770	0
34	20240710	201800	119699240	9770	9770	9770	9770	0
35	20240710	201700	119699240	9770	9770	9770	9770	0
36	20240710	201600	119699240	9770	9770	9770	9770	0
37	20240710	201500	119699240	9770	9770	9770	9770	0
38	20240710	201400	119699240	9770	9770	9770	9770	0
39	20240710	201300	119699240	9770	9770	9770	9770	0
40	20240710	201200	119699240	9770	9770	9770	9770	0
41	20240710	201100	119699240	9770	9770	9770	9770	0
42	20240710	201000	119699240	9770	9770	9770	9770	0
43	20240710	200900	119699240	9770	9770	9770	9770	0
44	20240710	200800	119699240	9770	9770	9770	9770	0
45	20240710	200700	119699240	9770	9770	9770	9770	0
46	20240710	200600	119699240	9770	9770	9770	9770	0
47	20240710	200500	119699240	9770	9770	9770	9770	0
48	20240710	200400	119699240	9770	9770	9770	9770	0
49	20240710	200300	119699240	9770	9770	9770	9770	0
50	20240710	200200	119699240	9770	9770	9770	9770	0
51	20240710	200100	119699240	9770	9770	9770	9770	0
52	20240710	200000	119699240	9770	9770	9770	9770	0
53	20240710	195900	119699240	9770	9770	9770	9770	0
54	20240710	195800	119699240	9770	9770	9770	9770	0
55	20240710	195700	119699240	9770	9770	9770	9770	0
56	20240710	195600	119699240	9770	9770	9770	9770	0
57	20240710	195500	119699240	9770	9770	9770	9770	0
58	20240710	195400	119699240	9770	9770	9770	9770	0
59	20240710	195300	119699240	9770	9770	9770	9770	0
60	20240710	195200	119699240	9770	9770	9770	9770	0
61	20240710	195100	119699240	9770	9770	9770	9770	0
62	20240710	195000	119699240	9770	9770	9770	9770	189
63	20240710	194900	119699240	9770	9770	9770	9770	0
64	20240710	194800	119699240	9770	9770	9770	9770	0
65	20240710	194700	119699240	9770	9770	9770	9770	0
66	20240710	194600	119699240	9770	9770	9770	9770	0
67	20240710	194500	119699240	9770	9770	9770	9770	0
68	20240710	194400	119699240	9770	9770	9770	9770	0
69	20240710	194300	119699240	9770	9770	9770	9770	0
70	20240710	194200	119699240	9770	9770	9770	9770	0
71	20240710	194100	119699240	9770	9770	9770	9770	0
72	20240710	194000	119699240	9770	9770	9770	9770	0
73	20240710	193900	119699240	9770	9770	9770	9770	0
74	20240710	193800	119699240	9770	9770	9770	9770	0
75	20240710	193700	119699240	9770	9770	9770	9770	0
76	20240710	193600	119699240	9770	9770	9770	9770	0
77	20240710	193500	119699240	9770	9770	9770	9770	0
78	20240710	193400	119699240	9770	9770	9770	9770	0
79	20240710	193300	119699240	9770	9770	9770	9770	0
80	20240710	193200	119699240	9770	9770	9770	9770	0
81	20240710	193100	119699240	9770	9770	9770	9770	0
82	20240710	193000	119699240	9770	9770	9770	9770	0
83	20240710	192900	119699240	9770	9770	9770	9770	0
84	20240710	192800	119699240	9770	9770	9770	9770	0
85	20240710	192700	119699240	9770	9770	9770	9770	0
86	20240710	192600	119699240	9770	9770	9770	9770	0
87	20240710	192500	119699240	9770	9770	9770	9770	0
88	20240710	192400	119699240	9770	9770	9770	9770	0
89	20240710	192300	119699240	9770	9770	9770	9770	0
90	20240710	192200	119699240	9770	9770	9770	9770	0
91	20240710	192100	119699240	9770	9770	9770	9770	0
92	20240710	192000	119699240	9770	9770	9770	9770	189
93	20240710	191900	119699240	9770	9770	9770	9770	0
94	20240710	191800	119699240	9770	9770	9770	9770	0
95	20240710	191700	119699240	9770	9770	9770	9770	0
96	20240710	191600	119699240	9770	9770	9770	9770	0
97	20240710	191500	119699240	9770	9770	9770	9770	0
98	20240710	191400	119699240	9770	9770	9770	9770	0
99	20240710	191300	119699240	9770	9770	9770	9770	0
100	20240710	191200	119699240	9770	9770	9770	9770	0
101	20240710	191100	119699240	9770	9770	9770	9770	0
102	20240710	191000	119699240	9770	9770	9770	9770	0
103	20240710	190900	119699240	9770	9770	9770	9770	0
104	20240710	190800	119699240	9770	9770	9770	9770	0
105	20240710	190700	119699240	9770	9770	9770	9770	0
106	20240710	190600	119699240	9770	9770	9770	9770	0
107	20240710	190500	119699240	9770	9770	9770	9770	0
108	20240710	190400	119699240	9770	9770	9770	9770	0
109	20240710	190300	119699240	9770	9770	9770	9770	0
110	20240710	190200	119699240	9770	9770	9770	9770	0
111	20240710	190100	119699240	9770	9770	9770	9770	0
112	20240710	190000	119699240	9770	9770	9770	9770	0
113	20240710	185900	119699240	9770	9770	9770	9770	0
114	20240710	185800	119699240	9770	9770	9770	9770	0
115	20240710	185700	119699240	9770	9770	9770	9770	0
116	20240710	185600	119699240	9770	9770	9770	9770	0
117	20240710	185500	119699240	9770	9770	9770	9770	0
118	20240710	185400	119699240	9770	9770	9770	9770	0
119	20240710	185300	119699240	9770	9770	9770	9770	0
120	20240710	185200	119699240	9770	9770	9770	9770	0
121	20240710	185100	119699240	9770	9770	9770	9770	0
122	20240710	185000	119699240	9770	9770	9770	9770	189
123	20240710	184900	119699240	9770	9770	9770	9770	0
124	20240710	184800	119699240	9770	9770	9770	9770	0
125	20240710	184700	119699240	9770	9770	9770	9770	0
126	20240710	184600	119699240	9770	9770	9770	9770	0
127	20240710	184500	119699240	9770	9770	9770	9770	0
128	20240710	184400	119699240	9770	9770	9770	9770	0
129	20240710	184300	119699240	9770	9770	9770	9770	0
130	20240710	184200	119699240	9770	9770	9770	9770	0
131	20240710	184100	119699240	9770	9770	9770	9770	0
132	20240710	184000	119699240	9770	9770	9770	9770	0
133	20240710	183900	119699240	9770	9770	9770	9770	0
134	20240710	183800	119699240	9770	9770	9770	9770	0
135	20240710	183700	119699240	9770	9770	9770	9770	0
136	20240710	183600	119699240	9770	9770	9770	9770	0
137	20240710	183500	119699240	9770	9770	9770	9770	0
138	20240710	183400	119699240	9770	9770	9770	9770	0
139	20240710	183300	119699240	9770	9770	9770	9770	0
140	20240710	183200	119699240	9770	9770	9770	9770	0
141	20240710	183100	119699240	9770	9770	9770	9770	0
142	20240710	183000	119699240	9770	9770	9770	9770	0
143	20240710	182900	119699240	9770	9770	9770	9770	0
144	20240710	182800	119699240	9770	9770	9770	9770	0
145	20240710	182700	119699240	9770	9770	9770	9770	0
146	20240710	182600	119699240	9770	9770	9770	9770	0
147	20240710	182500	119699240	9770	9770	9770	9770	0
148	20240710	182400	119699240	9770	9770	9770	9770	0
149	20240710	182300	119699240	9770	9770	9770	9770	0
150	20240710	182200	119699240	9770	9770	9770	9770	0
151	20240710	182100	119699240	9770	9770	9770	9770	0
152	20240710	182000	119699240	9770	9770	9770	9770	189
153	20240710	181900	119699240	9770	9770	9770	9770	0
154	20240710	181800	119699240	9770	9770	9770	9770	0
155	20240710	181700	119699240	9770	9770	9770	9770	0
156	20240710	181600	119699240	9770	9770	9770	9770	0
157	20240710	181500	119699240	9770	9770	9770	9770	0
158	20240710	181400	119699240	9770	9770	9770	9770	0
159	20240710	181300	119699240	9770	9770	9770	9770	0
160	20240710	181200	119699240	9770	9770	9770	9770	0
161	20240710	181100	119699240	9770	9770	9770	9770	0
162	20240710	181000	119699240	9770	9770	9770	9770	0
163	20240710	180900	119699240	9770	9770	9770	9770	0
164	20240710	180800	119699240	9770	9770	9770	9770	0
165	20240710	180700	119699240	9770	9770	9770	9770	0
166	20240710	180600	119699240	9770	9770	9770	9770	0
167	20240710	180500	119699240	9770	9770	9770	9770	0
168	20240710	180400	119699240	9770	9770	9770	9770	0
169	20240710	180300	119699240	9770	9770	9770	9770	0
170	20240710	180200	119699240	9770	9770	9770	9770	0
171	20240710	180100	119699240	9770	9770	9770	9770	0
172	20240710	180000	119699240	9770	9770	9770	9770	0
173	20240710	175900	119699240	9770	9770	9770	9770	0
174	20240710	175800	119699240	9770	9770	9770	9770	0
175	20240710	175700	119699240	9770	9770	9770	9770	0
176	20240710	175600	119699240	9770	9770	9770	9770	0
177	20240710	175500	119699240	9770	9770	9770	9770	0
178	20240710	175400	119699240	9770	9770	9770	9770	0
179	20240710	175300	119699240	9770	9770	9770	9770	0
180	20240710	175200	119699240	9770	9770	9770	9770	0
181	20240710	175100	119699240	9770	9770	9770	9770	0
182	20240710	175000	119699240	9770	9770	9770	9770	189
183	20240710	174900	119699240	9770	9770	9770	9770	0
184	20240710	174800	119699240	9770	9770	9770	9770	0
185	20240710	174700	119699240	9770	9770	9770	9770	0
186	20240710	174600	119699240	9770	9770	9770	9770	0
187	20240710	174500	119699240	9770	9770	9770	9770	0
188	20240710	174400	119699240	9770	9770	9770	9770	0
189	20240710	174300	119699240	9770	9770	9770	9770	0
190	20240710	174200	119699240	9770	9770	9770	9770	0
191	20240710	174100	119699240	9770	9770	9770	9770	0
192	20240710	174000	119699240	9770	9770	9770	9770	0
193	20240710	173900	119699240	9770	9770	9770	9770	0
194	20240710	173800	119699240	9770	9770	9770	9770	0
195	20240710	173700	119699240	9770	9770	9770	9770	0
196	20240710	173600	119699240	9770	9770	9770	9770	0
197	20240710	173500	119699240	9770	9770	9770	9770	0
198	20240710	173400	119699240	9770	9770	9770	9770	0
199	20240710	173300	119699240	9770	9770	9770	9770	0
200	20240710	173200	119699240	9770	9770	9770	9770	0
201	20240710	173100	119699240	9770	9770	9770	9770	0
202	20240710	173000	119699240	9770	9770	9770	9770	0
203	20240710	172900	119699240	9770	9770	9770	9770	0
204	20240710	172800	119699240	9770	9770	9770	9770	0
205	20240710	172700	119699240	9770	9770	9770	9770	0
206	20240710	172600	119699240	9770	9770	9770	9770	0
207	20240710	172500	119699240	9770	9770	9770	9770	0
208	20240710	172400	119699240	9770	9770	9770	9770	0
209	20240710	172300	119699240	9770	9770	9770	9770	0
210	20240710	172200	119699240	9770	9770	9770	9770	0
211	20240710	172100	119699240	9770	9770	9770	9770	0
212	20240710	172000	119699240	9770	9770	9770	9770	189
213	20240710	171900	119699240	9770	9770	9770	9770	0
214	20240710	171800	119699240	9770	9770	9770	9770	0
215	20240710	171700	119699240	9770	9770	9770	9770	0
216	20240710	171600	119699240	9770	9770	9770	9770	0
217	20240710	171500	119699240	9770	9770	9770	9770	0
218	20240710	171400	119699240	9770	9770	9770	9770	0
219	20240710	171300	119699240	9770	9770	9770	9770	0
220	20240710	171200	119699240	9770	9770	9770	9770	0
221	20240710	171100	119699240	9770	9770	9770	9770	0
222	20240710	171000	119699240	9770	9770	9770	9770	0
223	20240710	170900	119699240	9770	9770	9770	9770	0
224	20240710	170800	119699240	9770	9770	9770	9770	0
225	20240710	170700	119699240	9770	9770	9770	9770	0
226	20240710	170600	119699240	9770	9770	9770	9770	0
227	20240710	170500	119699240	9770	9770	9770	9770	0
228	20240710	170400	119699240	9770	9770	9770	9770	0
229	20240710	170300	119699240	9770	9770	9770	9770	0
230	20240710	170200	119699240	9770	9770	9770	9770	0
231	20240710	170100	119699240	9770	9770	9770	9770	0
232	20240710	170000	119699240	9770	9770	9770	9770	0
233	20240710	165900	119699240	9770	9770	9770	9770	0
234	20240710	165800	119699240	9770	9770	9770	9770	0
235	20240710	165700	119699240	9770	9770	9770	9770	0
236	20240710	165600	119699240	9770	9770	9770	9770	0
237	20240710	165500	119699240	9770	9770	9770	9770	0
238	20240710	165400	119699240	9770	9770	9770	9770	0
239	20240710	165300	119699240	9770	9770	9770	9770	0
240	20240710	165200	119699240	9770	9770	9770	9770	0
241	20240710	165100	119699240	9770	9770	9770	9770	0
242	20240710	165000	119699240	9770	9770	9770	9770	189
243	20240710	164900	119699240	9770	9770	9770	9770	0
244	20240710	164800	119699240	9770	9770	9770	9770	0
245	20240710	164700	119699240	9770	9770	9770	9770	0
246	20240710	164600	119699240	9770	9770	9770	9770	0
247	20240710	164500	119699240	9770	9770	9770	9770	0
248	20240710	164400	119699240	9770	9770	9770	9770	0
249	20240710	164300	119699240	9770	9770	9770	9770	0
250	20240710	164200	119699240	9770	9770	9770	9770	0
251	20240710	164100	119699240	9770	9770	9770	9770	0
252	20240710	164000	119699240	9770	9770	9770	9770	0
253	20240710	163900	119699240	9770	9770	9770	9770	0
254	20240710	163800	119699240	9770	9770	9770	9770	0
255	20240710	163700	119699240	9770	9770	9770	9770	0
256	20240710	163600	119699240	9770	9770	9770	9770	0
257	20240710	163500	119699240	9770	9770	9770	9770	0
258	20240710	163400	119699240	9770	9770	9770	9770	0
259	20240710	163300	119699240	9770	9770	9770	9770	0
260	20240710	163200	119699240	9770	9770	9770	9770	0
261	20240710	163100	119699240	9770	9770	9770	9770	0
262	20240710	163000	119699240	9770	9770	9770	9770	0
263	20240710	162900	119699240	9770	9770	9770	9770	0
264	20240710	162800	119699240	9770	9770	9770	9770	0
265	20240710	162700	119699240	9770	9770	9770	9770	0
266	20240710	162600	119699240	9770	9770	9770	9770	0
267	20240710	162500	119699240	9770	9770	9770	9770	0
268	20240710	162400	119699240	9770	9770	9770	9770	0
269	20240710	162300	119699240	9770	9770	9770	9770	0
270	20240710	162200	119699240	9770	9770	9770	9770	0
271	20240710	162100	119699240	9770	9770	9770	9770	0
272	20240710	162000	119699240	9770	9770	9770	9770	189
273	20240710	161900	119699240	9770	9770	9770	9770	0
274	20240710	161800	119699240	9770	9770	9770	9770	0
275	20240710	161700	119699240	9770	9770	9770	9770	0
276	20240710	161600	119699240	9770	9770	9770	9770	0
277	20240710	161500	119699240	9770	9770	9770	9770	0
278	20240710	161400	119699240	9770	9770	9770	9770	0
279	20240710	161300	119699240	9770	9770	9770	9770	0
280	20240710	161200	119699240	9770	9770	9770	9770	0
281	20240710	161100	119699240	9770	9770	9770	9770	0
282	20240710	161000	119699240	9770	9770	9770	9770	0
283	20240710	160900	119699240	9770	9770	9770	9770	0
284	20240710	160800	119699240	9770	9770	9770	9770	0
285	20240710	160700	119699240	9770	9770	9770	9770	0
286	20240710	160600	119699240	9770	9770	9770	9770	0
287	20240710	160500	119699240	9770	9770	9770	9770	0
288	20240710	160400	119699240	9770	9770	9770	9770	0
289	20240710	160300	119699240	9770	9770	9770	9770	0
290	20240710	160200	119699240	9770	9770	9770	9770	0
291	20240710	160100	119699240	9770	9770	9770	9770	0
292	20240710	160000	119699240	9770	9770	9770	9770	0
293	20240710	155900	119699240	9770	9770	9770	9770	0
294	20240710	155800	119699240	9770	9770	9770	9770	0
295	20240710	155700	119699240	9770	9770	9770	9770	0
296	20240710	155600	119699240	9770	9770	9770	9770	0
297	20240710	155500	119699240	9770	9770	9770	9770	0
298	20240710	155400	119699240	9770	9770	9770	9770	0
299	20240710	155300	119699240	9770	9770	9770	9770	0
300	20240710	155200	119699240	9770	9770	9770	9770	0
301	20240710	155100	119699240	9770	9770	9770	9770	0
302	20240710	155000	119699240	9770	9770	9770	9770	189
303	20240710	154900	119699240	9770	9770	9770	9770	0
304	20240710	154800	119699240	9770	9770	9770	9770	0
305	20240710	154700	119699240	9770	9770	9770	9770	0
306	20240710	154600	119699240	9770	9770	9770	9770	0
307	20240710	154500	119699240	9770	9770	9770	9770	0
308	20240710	154400	119699240	9770	9770	9770	9770	0
309	20240710	154300	119699240	9770	9770	9770	9770	0
310	20240710	154200	119699240	9770	9770	9770	9770	0
311	20240710	154100	119699240	9770	9770	9770	9770	0
312	20240710	154000	119699240	9770	9770	9770	9770	0
313	20240710	153900	119699240	9770	9770	9770	9770	0
314	20240710	153800	119699240	9770	9770	9770	9770	0
315	20240710	153700	119699240	9770	9770	9770	9770	0
316	20240710	153600	119699240	9770	9770	9770	9770	0
317	20240710	153500	119699240	9770	9770	9770	9770	0
318	20240710	153400	119699240	9770	9770	9770	9770	0
319	20240710	153300	119699240	9770	9770	9770	9770	0
320	20240710	153200	119699240	9770	9770	9770	9770	0
321	20240710	153100	119699240	9770	9770	9770	9770	0
322	20240710	153000	119699240	9770	9770	9770	9770	189
323	20240710	152900	117852710	9780	9780	9780	9780	0
324	20240710	152800	117852710	9780	9780	9780	9780	0
325	20240710	152700	117852710	9780	9780	9780	9780	0
326	20240710	152600	117852710	9780	9780	9780	9780	0
327	20240710	152500	117852710	9780	9780	9780	9780	0
328	20240710	152400	117852710	9780	9780	9780	9780	0
329	20240710	152300	117852710	9780	9780	9780	9780	0
330	20240710	152200	117852710	9780	9780	9780	9780	0
331	20240710	152100	117852710	9780	9780	9780	9780	0
332	20240710	152000	117852710	9780	9780	9780	9780	0
333	20240710	151900	117852710	9780	9750	9780	9750	265
334	20240710	151800	115265230	9750	9750	9760	9750	338
335	20240710	151700	111969660	9750	9750	9750	9750	2
336	20240710	151600	111950160	9750	9750	9750	9750	0
337	20240710	151500	111950160	9750	9750	9750	9750	10
338	20240710	151400	111852660	9750	9750	9750	9750	0
339	20240710	151300	111852660	9750	9730	9750	9730	2
340	20240710	151200	111833180	9750	9720	9750	9680	112
341	20240710	151100	110746590	9730	9730	9730	9730	12
342	20240710	151000	110629830	9750	9730	9750	9730	71
343	20240710	150900	109938180	9730	9750	9750	9730	21
344	20240710	150800	109733450	9750	9750	9750	9750	10
345	20240710	150700	109635950	9750	9750	9750	9750	15
346	20240710	150600	109489700	9750	9750	9750	9750	0
347	20240710	150500	109489700	9750	9750	9750	9750	113
348	20240710	150400	108387950	9750	9750	9750	9750	2
349	20240710	150300	108368450	9750	9750	9750	9750	0
350	20240710	150200	108368450	9750	9750	9750	9750	24
351	20240710	150100	108134450	9750	9750	9750	9740	5
352	20240710	150000	108085710	9750	9750	9750	9750	2
353	20240710	145900	108066210	9750	9750	9750	9750	10
354	20240710	145800	107968710	9750	9750	9750	9750	0
355	20240710	145700	107968710	9750	9750	9750	9750	1
356	20240710	145600	107958960	9750	9750	9750	9750	0
357	20240710	145500	107958960	9750	9730	9750	9730	31
358	20240710	145400	107657310	9750	9750	9750	9750	0
359	20240710	145300	107657310	9750	9750	9750	9750	3
360	20240710	145200	107628060	9750	9750	9750	9750	0
361	20240710	145100	107628060	9750	9750	9750	9750	0
362	20240710	145000	107628060	9750	9750	9750	9750	0
363	20240710	144900	107628060	9750	9750	9750	9750	0
364	20240710	144800	107628060	9750	9750	9750	9750	0
365	20240710	144700	107628060	9750	9750	9750	9750	0
366	20240710	144600	107628060	9750	9750	9750	9750	3
367	20240710	144500	107598810	9750	9750	9750	9750	0
368	20240710	144400	107598810	9750	9740	9750	9740	3
369	20240710	144300	107569580	9750	9750	9750	9750	0
370	20240710	144200	107569580	9750	9750	9750	9750	0
371	20240710	144100	107569580	9750	9750	9750	9750	2
372	20240710	144000	107550080	9750	9750	9750	9750	0
373	20240710	143900	107550080	9750	9750	9750	9750	0
374	20240710	143800	107550080	9750	9750	9750	9750	20
375	20240710	143700	107355080	9750	9750	9750	9750	0
376	20240710	143600	107355080	9750	9750	9750	9750	0
377	20240710	143500	107355080	9750	9720	9750	9720	3
378	20240710	143400	107325890	9750	9750	9750	9750	0
379	20240710	143300	107325890	9750	9750	9750	9750	3
380	20240710	143200	107296640	9750	9750	9750	9750	0
381	20240710	143100	107296640	9750	9750	9750	9750	0
382	20240710	143000	107296640	9750	9750	9750	9750	0
383	20240710	142900	107296640	9750	9750	9750	9750	0
384	20240710	142800	107296640	9750	9750	9750	9750	0
385	20240710	142700	107296640	9750	9750	9750	9750	0
386	20240710	142600	107296640	9750	9750	9750	9750	0
387	20240710	142500	107296640	9750	9750	9750	9750	5
388	20240710	142400	107247890	9750	9750	9750	9750	0
389	20240710	142300	107247890	9750	9750	9750	9750	0
390	20240710	142200	107247890	9750	9750	9750	9750	0
391	20240710	142100	107247890	9750	9750	9750	9750	0
392	20240710	142000	107247890	9750	9750	9750	9750	2
393	20240710	141900	107228390	9750	9750	9750	9750	0
394	20240710	141800	107228390	9750	9750	9750	9750	0
395	20240710	141700	107228390	9750	9750	9750	9750	0
396	20240710	141600	107228390	9750	9750	9750	9750	0
397	20240710	141500	107228390	9750	9750	9750	9750	2
398	20240710	141400	107208890	9750	9750	9750	9750	0
399	20240710	141300	107208890	9750	9750	9750	9750	0
400	20240710	141200	107208890	9750	9750	9750	9750	0
401	20240710	141100	107208890	9750	9750	9750	9750	0
402	20240710	141000	107208890	9750	9750	9750	9750	2
403	20240710	140900	107189390	9750	9750	9750	9750	0
404	20240710	140800	107189390	9750	9750	9750	9750	0
405	20240710	140700	107189390	9750	9750	9750	9750	0
406	20240710	140600	107189390	9750	9750	9750	9750	4
407	20240710	140500	107150390	9690	9720	9720	9690	93
408	20240710	140400	106248590	9750	9750	9750	9750	3
409	20240710	140300	106219340	9750	9750	9750	9750	0
410	20240710	140200	106219340	9750	9750	9750	9750	0
411	20240710	140100	106219340	9750	9750	9750	9750	0
412	20240710	140000	106219340	9750	9750	9750	9750	2
413	20240710	135900	106199840	9750	9750	9750	9750	0
414	20240710	135800	106199840	9750	9750	9750	9750	0
415	20240710	135700	106199840	9750	9750	9750	9750	6
416	20240710	135600	106141340	9750	9750	9750	9750	2
417	20240710	135500	106121840	9750	9750	9750	9750	0
418	20240710	135400	106121840	9750	9750	9750	9750	2
419	20240710	135300	106102340	9750	9750	9750	9750	3
420	20240710	135200	106073090	9750	9750	9750	9750	0
421	20240710	135100	106073090	9750	9750	9750	9750	3
422	20240710	135000	106043840	9750	9750	9750	9750	0
423	20240710	134900	106043840	9750	9750	9750	9750	0
424	20240710	134800	106043840	9750	9750	9750	9750	2
425	20240710	134700	106024340	9750	9750	9750	9750	0
426	20240710	134600	106024340	9750	9750	9750	9750	0
427	20240710	134500	106024340	9750	9750	9750	9750	0
428	20240710	134400	106024340	9750	9750	9750	9750	2
429	20240710	134300	106004840	9750	9750	9750	9750	3
430	20240710	134200	105975590	9760	9760	9760	9760	0
431	20240710	134100	105975590	9760	9760	9760	9760	7
432	20240710	134000	105907270	9760	9760	9760	9760	0
433	20240710	133900	105907270	9760	9750	9760	9750	28
434	20240710	133800	105634250	9750	9750	9760	9750	222
435	20240710	133700	103468310	9750	9750	9750	9750	10
436	20240710	133600	103370810	9750	9750	9750	9750	1
437	20240710	133500	103361060	9750	9750	9750	9750	2
438	20240710	133400	103341560	9750	9740	9750	9740	53
439	20240710	133300	102824960	9740	9730	9740	9730	56
440	20240710	133200	102280070	9730	9730	9730	9730	2
441	20240710	133100	102260610	9730	9730	9730	9730	1
442	20240710	133000	102250880	9700	9700	9730	9700	65
443	20240710	132900	101620350	9700	9700	9700	9700	2
444	20240710	132800	101600950	9700	9700	9700	9700	0
445	20240710	132700	101600950	9700	9700	9700	9700	3
446	20240710	132600	101571850	9700	9700	9700	9700	0
447	20240710	132500	101571850	9700	9700	9700	9700	3
448	20240710	132400	101542750	9660	9700	9700	9660	4
449	20240710	132300	101504030	9700	9700	9700	9700	0
450	20240710	132200	101504030	9700	9700	9700	9700	0
451	20240710	132100	101504030	9700	9700	9700	9700	1
452	20240710	132000	101494330	9640	9700	9700	9640	169
453	20240710	131900	99862520	9680	9680	9680	9680	0
454	20240710	131800	99862520	9680	9680	9680	9680	2
455	20240710	131700	99843160	9700	9700	9700	9700	0
456	20240710	131600	99843160	9700	9700	9700	9700	0
457	20240710	131500	99843160	9700	9700	9700	9700	0
458	20240710	131400	99843160	9700	9700	9700	9700	0
459	20240710	131300	99843160	9700	9700	9700	9700	0
460	20240710	131200	99843160	9700	9700	9700	9700	1
461	20240710	131100	99833460	9720	9740	9740	9640	240
462	20240710	131000	97500380	9640	9720	9720	9640	456
463	20240710	130900	93103380	9750	9750	9750	9730	5
464	20240710	130800	93054670	9750	9750	9750	9750	0
465	20240710	130700	93054670	9750	9750	9750	9750	0
466	20240710	130600	93054670	9750	9750	9750	9750	0
467	20240710	130500	93054670	9750	9750	9750	9750	0
468	20240710	130400	93054670	9750	9750	9750	9750	0
469	20240710	130300	93054670	9750	9750	9750	9750	0
470	20240710	130200	93054670	9750	9750	9750	9750	0
471	20240710	130100	93054670	9750	9750	9750	9750	2
472	20240710	130000	93035170	9740	9740	9740	9740	133
473	20240710	125900	91739750	9750	9750	9750	9750	0
474	20240710	125800	91739750	9750	9750	9750	9750	0
475	20240710	125700	91739750	9750	9750	9750	9750	0
476	20240710	125600	91739750	9750	9750	9750	9750	4
477	20240710	125500	91700750	9750	9750	9750	9750	2
478	20240710	125400	91681250	9750	9750	9750	9750	0
479	20240710	125300	91681250	9750	9750	9750	9750	0
480	20240710	125200	91681250	9750	9750	9750	9750	0
481	20240710	125100	91681250	9750	9750	9750	9750	0
482	20240710	125000	91681250	9750	9750	9750	9750	0
483	20240710	124900	91681250	9750	9750	9750	9750	2
484	20240710	124800	91661750	9750	9750	9750	9750	0
485	20240710	124700	91661750	9750	9750	9750	9750	2
486	20240710	124600	91642250	9750	9750	9750	9750	0
487	20240710	124500	91642250	9750	9750	9750	9750	2
488	20240710	124400	91622750	9750	9750	9750	9750	0
489	20240710	124300	91622750	9750	9750	9750	9750	0
490	20240710	124200	91622750	9750	9750	9750	9750	0
491	20240710	124100	91622750	9750	9730	9750	9720	5
492	20240710	124000	91574090	9750	9750	9750	9750	0
493	20240710	123900	91574090	9750	9750	9750	9750	0
494	20240710	123800	91574090	9750	9750	9750	9750	0
495	20240710	123700	91574090	9750	9750	9750	9750	2
496	20240710	123600	91554590	9750	9750	9750	9750	0
497	20240710	123500	91554590	9750	9750	9750	9750	0
498	20240710	123400	91554590	9750	9750	9750	9750	2
499	20240710	123300	91535090	9730	9730	9730	9730	1
500	20240710	123200	91525360	9750	9750	9750	9750	0
501	20240710	123100	91525360	9750	9750	9750	9750	0
502	20240710	123000	91525360	9750	9750	9750	9750	51
503	20240710	122900	91028110	9760	9760	9760	9760	0
504	20240710	122800	91028110	9760	9760	9760	9760	0
505	20240710	122700	91028110	9760	9760	9760	9760	0
506	20240710	122600	91028110	9760	9750	9760	9750	9
507	20240710	122500	90940350	9750	9750	9750	9750	2
508	20240710	122400	90920850	9760	9760	9760	9760	0
509	20240710	122300	90920850	9760	9760	9760	9760	0
510	20240710	122200	90920850	9760	9760	9760	9760	0
511	20240710	122100	90920850	9760	9760	9760	9760	0
512	20240710	122000	90920850	9760	9750	9760	9750	9
513	20240710	121900	90833090	9750	9680	9750	9680	9
514	20240710	121800	90745900	9750	9750	9750	9750	0
515	20240710	121700	90745900	9750	9750	9750	9750	1
516	20240710	121600	90736150	9680	9700	9700	9680	200
517	20240710	121500	88799090	9750	9750	9750	9750	0
518	20240710	121400	88799090	9750	9750	9750	9750	0
519	20240710	121300	88799090	9750	9740	9750	9740	8
520	20240710	121200	88721160	9740	9730	9740	9730	2
521	20240710	121100	88701690	9760	9760	9760	9760	0
522	20240710	121000	88701690	9760	9760	9760	9760	0
523	20240710	120900	88701690	9760	9760	9760	9760	0
524	20240710	120800	88701690	9760	9760	9760	9760	0
525	20240710	120700	88701690	9760	9750	9760	9750	2
526	20240710	120600	88682180	9760	9760	9760	9760	0
527	20240710	120500	88682180	9760	9760	9760	9760	0
528	20240710	120400	88682180	9760	9750	9760	9750	2
529	20240710	120300	88662670	9760	9750	9760	9750	4
530	20240710	120200	88623650	9760	9640	9760	9640	15
531	20240710	120100	88478840	9780	9770	9780	9510	986
532	20240710	120000	79002690	9780	9750	9780	9750	14
533	20240710	115900	78866060	9750	9760	9760	9750	15
534	20240710	115800	78719690	9760	9760	9760	9760	0
535	20240710	115700	78719690	9760	9750	9760	9750	5
536	20240710	115600	78670930	9750	9750	9750	9750	4
537	20240710	115500	78631930	9760	9760	9760	9760	0
538	20240710	115400	78631930	9760	9760	9760	9760	0
539	20240710	115300	78631930	9760	9760	9760	9760	0
540	20240710	115200	78631930	9760	9760	9760	9760	0
541	20240710	115100	78631930	9760	9760	9760	9760	2
542	20240710	115000	78612410	9780	9770	9780	9760	12
543	20240710	114900	78495210	9780	9780	9780	9780	0
544	20240710	114800	78495210	9780	9780	9780	9780	3
545	20240710	114700	78465870	9790	9780	9790	9780	3
546	20240710	114600	78436520	9790	9790	9790	9790	0
547	20240710	114500	78436520	9790	9790	9790	9790	3
548	20240710	114400	78407150	9790	9790	9790	9790	0
549	20240710	114300	78407150	9790	9780	9790	9780	37
550	20240710	114200	78045280	9780	9780	9780	9780	9
551	20240710	114100	77957260	9780	9780	9780	9780	0
552	20240710	114000	77957260	9780	9770	9780	9770	18
553	20240710	113900	77781380	9780	9780	9780	9780	0
554	20240710	113800	77781380	9780	9780	9780	9780	0
555	20240710	113700	77781380	9780	9780	9780	9780	3
556	20240710	113600	77752040	9780	9770	9780	9770	100
557	20240710	113500	76774140	9780	9780	9780	9780	0
558	20240710	113400	76774140	9780	9780	9780	9780	0
559	20240710	113300	76774140	9780	9780	9780	9780	3
560	20240710	113200	76744800	9780	9780	9780	9780	0
561	20240710	113100	76744800	9780	9780	9780	9780	0
562	20240710	113000	76744800	9780	9780	9780	9780	0
563	20240710	112900	76744800	9780	9730	9780	9730	199
564	20240710	112800	74798940	9730	9730	9730	9730	41
565	20240710	112700	74400010	9730	9730	9730	9730	3
566	20240710	112600	74370820	9780	9780	9780	9780	0
567	20240710	112500	74370820	9780	9780	9780	9780	0
568	20240710	112400	74370820	9780	9780	9780	9780	2
569	20240710	112300	74351260	9780	9780	9780	9780	0
570	20240710	112200	74351260	9780	9730	9780	9690	228
571	20240710	112100	72139610	9780	9780	9780	9780	0
572	20240710	112000	72139610	9780	9780	9780	9780	0
573	20240710	111900	72139610	9780	9780	9780	9780	0
574	20240710	111800	72139610	9780	9780	9780	9780	0
575	20240710	111700	72139610	9780	9720	9780	9720	11
576	20240710	111600	72032630	9780	9730	9780	9720	6
577	20240710	111500	71974230	9740	9760	9760	9740	5
578	20240710	111400	71925480	9780	9780	9780	9780	0
579	20240710	111300	71925480	9780	9760	9780	9760	17
580	20240710	111200	71759540	9760	9760	9760	9760	0
581	20240710	111100	71759540	9760	9760	9760	9760	0
582	20240710	111000	71759540	9760	9760	9760	9760	0
583	20240710	110900	71759540	9760	9750	9760	9720	21
584	20240710	110800	71555180	9760	9760	9760	9760	1
585	20240710	110700	71545420	9780	9780	9780	9780	2
586	20240710	110600	71525860	9780	9750	9780	9740	26
587	20240710	110500	71272570	9780	9780	9780	9780	0
588	20240710	110400	71272570	9780	9780	9780	9780	1
589	20240710	110300	71262790	9780	9780	9780	9780	1
590	20240710	110200	71253010	9740	9740	9740	9740	130
591	20240710	110100	69986810	9750	9760	9760	9750	4
592	20240710	110000	69947790	9780	9780	9780	9780	0
593	20240710	105900	69947790	9780	9770	9780	9770	12
594	20240710	105800	69830540	9780	9780	9780	9780	0
595	20240710	105700	69830540	9780	9780	9780	9780	0
596	20240710	105600	69830540	9780	9780	9780	9780	30
597	20240710	105500	69537140	9780	9740	9780	9740	53
598	20240710	105400	69020820	9750	9760	9760	9750	4
599	20240710	105300	68981800	9790	9790	9790	9790	0
600	20240710	105200	68981800	9790	9790	9790	9790	0
601	20240710	105100	68981800	9790	9780	9790	9780	12
602	20240710	105000	68864330	9790	9790	9790	9790	0
603	20240710	104900	68864330	9790	9790	9790	9790	0
604	20240710	104800	68864330	9790	9740	9790	9730	27
605	20240710	104700	68601550	9790	9790	9790	9790	0
606	20240710	104600	68601550	9790	9790	9790	9790	0
607	20240710	104500	68601550	9790	9790	9790	9790	6
608	20240710	104400	68542810	9750	9750	9800	9750	14
609	20240710	104300	68405880	9790	9790	9790	9790	0
610	20240710	104200	68405880	9790	9790	9800	9790	4
611	20240710	104100	68366710	9770	9780	9780	9750	14
612	20240710	104000	68229960	9800	9800	9800	9800	0
613	20240710	103900	68229960	9800	9800	9800	9800	0
614	20240710	103800	68229960	9800	9800	9800	9800	3
615	20240710	103700	68200560	9800	9800	9800	9800	12
616	20240710	103600	68082960	9800	9790	9800	9790	34
617	20240710	103500	67750090	9780	9770	9780	9770	47
618	20240710	103400	67290600	9770	9770	9770	9770	0
619	20240710	103300	67290600	9770	9760	9770	9760	10
620	20240710	103200	67192910	9770	9770	9770	9770	0
621	20240710	103100	67192910	9770	9740	9770	9740	463
622	20240710	103000	62677200	9730	9730	9730	9730	24
623	20240710	102900	62443680	9740	9740	9740	9740	1
624	20240710	102800	62433940	9730	9730	9730	9730	49
625	20240710	102700	61957170	9730	9720	9730	9720	40
626	20240710	102600	61568360	9720	9710	9720	9710	88
627	20240710	102500	60713260	9710	9710	9710	9710	0
628	20240710	102400	60713260	9710	9710	9710	9710	0
629	20240710	102300	60713260	9710	9710	9710	9710	10
630	20240710	102200	60616160	9710	9710	9710	9710	0
631	20240710	102100	60616160	9710	9710	9710	9710	27
632	20240710	102000	60353990	9710	9710	9710	9710	9
633	20240710	101900	60266600	9710	9710	9710	9710	0
634	20240710	101800	60266600	9710	9710	9710	9710	0
635	20240710	101700	60266600	9710	9710	9710	9710	0
636	20240710	101600	60266600	9710	9700	9710	9640	73
637	20240710	101500	59562110	9700	9700	9700	9700	0
638	20240710	101400	59562110	9700	9700	9700	9700	13
639	20240710	101300	59436010	9710	9700	9710	9700	4
640	20240710	101200	59397200	9700	9700	9700	9700	28
641	20240710	101100	59125600	9700	9700	9700	9700	0
642	20240710	101000	59125600	9700	9700	9700	9700	0
643	20240710	100900	59125600	9700	9690	9700	9690	8
644	20240710	100800	59048060	9680	9680	9680	9680	8
645	20240710	100700	58970620	9700	9700	9700	9700	15
646	20240710	100600	58825120	9700	9690	9700	9690	8
647	20240710	100500	58747560	9690	9690	9690	9690	1
648	20240710	100400	58737870	9690	9690	9690	9690	7
649	20240710	100300	58670040	9700	9700	9700	9700	0
650	20240710	100200	58670040	9700	9690	9700	9690	8
651	20240710	100100	58592460	9700	9700	9700	9700	0
652	20240710	100000	58592460	9700	9700	9700	9700	0
653	20240710	095900	58592460	9700	9700	9700	9700	0
654	20240710	095800	58592460	9700	9700	9700	9700	0
655	20240710	095700	58592460	9700	9700	9700	9700	1
656	20240710	095600	58582760	9700	9700	9700	9700	0
657	20240710	095500	58582760	9700	9700	9710	9700	64
658	20240710	095400	57961950	9700	9700	9700	9700	0
659	20240710	095300	57961950	9700	9700	9700	9700	0
660	20240710	095200	57961950	9700	9700	9700	9700	0
661	20240710	095100	57961950	9700	9700	9700	9700	1
662	20240710	095000	57952250	9700	9700	9710	9700	31
663	20240710	094900	57651470	9700	9650	9700	9650	40
664	20240710	094800	57263920	9650	9650	9650	9650	1
665	20240710	094700	57254270	9640	9640	9640	9640	2
666	20240710	094600	57234990	9640	9640	9640	9640	0
667	20240710	094500	57234990	9640	9650	9650	9640	63
668	20240710	094400	56627100	9700	9700	9700	9700	0
669	20240710	094300	56627100	9700	9660	9700	9650	50
670	20240710	094200	56144480	9700	9690	9700	9690	2
671	20240710	094100	56125090	9710	9710	9710	9710	0
672	20240710	094000	56125090	9710	9710	9710	9710	0
673	20240710	093900	56125090	9710	9710	9710	9710	0
674	20240710	093800	56125090	9710	9710	9710	9710	0
675	20240710	093700	56125090	9710	9710	9710	9710	1
676	20240710	093600	56115380	9700	9700	9700	9700	0
677	20240710	093500	56115380	9700	9700	9700	9700	19
678	20240710	093400	55931080	9700	9700	9700	9700	65
679	20240710	093300	55300580	9700	9700	9700	9700	0
680	20240710	093200	55300580	9700	9700	9700	9700	1
681	20240710	093100	55290880	9690	9650	9690	9650	26
682	20240710	093000	55039140	9640	9640	9640	9640	2
683	20240710	092900	55019860	9690	9690	9690	9690	0
684	20240710	092800	55019860	9690	9690	9690	9690	0
685	20240710	092700	55019860	9690	9690	9690	9690	50
686	20240710	092600	54535360	9650	9650	9650	9650	200
687	20240710	092500	52605360	9700	9700	9700	9700	3
688	20240710	092400	52576260	9700	9700	9700	9700	0
689	20240710	092300	52576260	9700	9700	9700	9700	0
690	20240710	092200	52576260	9700	9700	9700	9700	0
691	20240710	092100	52576260	9700	9650	9700	9650	3
692	20240710	092000	52547260	9700	9700	9700	9700	2
693	20240710	091900	52527860	9710	9710	9710	9710	0
694	20240710	091800	52527860	9710	9650	9710	9650	2
695	20240710	091700	52508500	9720	9720	9720	9720	2
696	20240710	091600	52489060	9720	9720	9720	9720	1
697	20240710	091500	52479340	9720	9720	9720	9720	10
698	20240710	091400	52382140	9720	9710	9720	9710	15
699	20240710	091300	52236390	9730	9610	9730	9610	364
700	20240710	091200	48736520	9610	9570	9610	9510	222
701	20240710	091100	46616510	9590	9590	9590	9590	1
702	20240710	091000	46606920	9590	9500	9590	9500	606
703	20240710	090900	40848380	9590	9550	9590	9500	800
704	20240710	090800	33236160	9550	9570	9620	9500	1541
705	20240710	090700	18558360	9620	9620	9620	9620	10
706	20240710	090600	18462160	9620	9610	9620	9550	906
707	20240710	090500	9770660	9620	9650	9700	9620	127
708	20240710	090400	8547490	9720	9720	9720	9720	0
709	20240710	090300	8547490	9720	9710	9720	9710	5
710	20240710	090200	8498900	9720	9690	9720	9690	63
711	20240710	090100	7887790	9700	9720	9730	9580	235
712	20240710	090000	5627500	9750	9550	9750	9550	586