KissMeData/045100/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	193200	973320570	19150	19150	19150	19150	2557
3	20240710	193100	973320570	19150	19150	19150	19150	0
4	20240710	193000	973320570	19150	19150	19150	19150	0
5	20240710	192900	973320570	19150	19150	19150	19150	0
6	20240710	192800	973320570	19150	19150	19150	19150	0
7	20240710	192700	973320570	19150	19150	19150	19150	0
8	20240710	192600	973320570	19150	19150	19150	19150	0
9	20240710	192500	973320570	19150	19150	19150	19150	0
10	20240710	192400	973320570	19150	19150	19150	19150	0
11	20240710	192300	973320570	19150	19150	19150	19150	0
12	20240710	192200	973320570	19150	19150	19150	19150	0
13	20240710	192100	973320570	19150	19150	19150	19150	0
14	20240710	192000	973320570	19150	19150	19150	19150	0
15	20240710	191900	973320570	19150	19150	19150	19150	0
16	20240710	191800	973320570	19150	19150	19150	19150	0
17	20240710	191700	973320570	19150	19150	19150	19150	0
18	20240710	191600	973320570	19150	19150	19150	19150	0
19	20240710	191500	973320570	19150	19150	19150	19150	0
20	20240710	191400	973320570	19150	19150	19150	19150	0
21	20240710	191300	973320570	19150	19150	19150	19150	0
22	20240710	191200	973320570	19150	19150	19150	19150	0
23	20240710	191100	973320570	19150	19150	19150	19150	0
24	20240710	191000	973320570	19150	19150	19150	19150	0
25	20240710	190900	973320570	19150	19150	19150	19150	0
26	20240710	190800	973320570	19150	19150	19150	19150	0
27	20240710	190700	973320570	19150	19150	19150	19150	0
28	20240710	190600	973320570	19150	19150	19150	19150	0
29	20240710	190500	973320570	19150	19150	19150	19150	0
30	20240710	190400	973320570	19150	19150	19150	19150	0
31	20240710	190300	973320570	19150	19150	19150	19150	0
32	20240710	190200	973320570	19150	19150	19150	19150	2557
33	20240710	190100	973320570	19150	19150	19150	19150	0
34	20240710	190000	973320570	19150	19150	19150	19150	0
35	20240710	185900	973320570	19150	19150	19150	19150	0
36	20240710	185800	973320570	19150	19150	19150	19150	0
37	20240710	185700	973320570	19150	19150	19150	19150	0
38	20240710	185600	973320570	19150	19150	19150	19150	0
39	20240710	185500	973320570	19150	19150	19150	19150	0
40	20240710	185400	973320570	19150	19150	19150	19150	0
41	20240710	185300	973320570	19150	19150	19150	19150	0
42	20240710	185200	973320570	19150	19150	19150	19150	0
43	20240710	185100	973320570	19150	19150	19150	19150	0
44	20240710	185000	973320570	19150	19150	19150	19150	0
45	20240710	184900	973320570	19150	19150	19150	19150	0
46	20240710	184800	973320570	19150	19150	19150	19150	0
47	20240710	184700	973320570	19150	19150	19150	19150	0
48	20240710	184600	973320570	19150	19150	19150	19150	0
49	20240710	184500	973320570	19150	19150	19150	19150	0
50	20240710	184400	973320570	19150	19150	19150	19150	0
51	20240710	184300	973320570	19150	19150	19150	19150	0
52	20240710	184200	973320570	19150	19150	19150	19150	0
53	20240710	184100	973320570	19150	19150	19150	19150	0
54	20240710	184000	973320570	19150	19150	19150	19150	0
55	20240710	183900	973320570	19150	19150	19150	19150	0
56	20240710	183800	973320570	19150	19150	19150	19150	0
57	20240710	183700	973320570	19150	19150	19150	19150	0
58	20240710	183600	973320570	19150	19150	19150	19150	0
59	20240710	183500	973320570	19150	19150	19150	19150	0
60	20240710	183400	973320570	19150	19150	19150	19150	0
61	20240710	183300	973320570	19150	19150	19150	19150	0
62	20240710	183200	973320570	19150	19150	19150	19150	2557
63	20240710	183100	973320570	19150	19150	19150	19150	0
64	20240710	183000	973320570	19150	19150	19150	19150	0
65	20240710	182900	973320570	19150	19150	19150	19150	0
66	20240710	182800	973320570	19150	19150	19150	19150	0
67	20240710	182700	973320570	19150	19150	19150	19150	0
68	20240710	182600	973320570	19150	19150	19150	19150	0
69	20240710	182500	973320570	19150	19150	19150	19150	0
70	20240710	182400	973320570	19150	19150	19150	19150	0
71	20240710	182300	973320570	19150	19150	19150	19150	0
72	20240710	182200	973320570	19150	19150	19150	19150	0
73	20240710	182100	973320570	19150	19150	19150	19150	0
74	20240710	182000	973320570	19150	19150	19150	19150	0
75	20240710	181900	973320570	19150	19150	19150	19150	0
76	20240710	181800	973320570	19150	19150	19150	19150	0
77	20240710	181700	973320570	19150	19150	19150	19150	0
78	20240710	181600	973320570	19150	19150	19150	19150	0
79	20240710	181500	973320570	19150	19150	19150	19150	0
80	20240710	181400	973320570	19150	19150	19150	19150	0
81	20240710	181300	973320570	19150	19150	19150	19150	0
82	20240710	181200	973320570	19150	19150	19150	19150	0
83	20240710	181100	973320570	19150	19150	19150	19150	0
84	20240710	181000	973320570	19150	19150	19150	19150	0
85	20240710	180900	973320570	19150	19150	19150	19150	0
86	20240710	180800	973320570	19150	19150	19150	19150	0
87	20240710	180700	973320570	19150	19150	19150	19150	0
88	20240710	180600	973320570	19150	19150	19150	19150	0
89	20240710	180500	973320570	19150	19150	19150	19150	0
90	20240710	180400	973320570	19150	19150	19150	19150	0
91	20240710	180300	973320570	19150	19150	19150	19150	0
92	20240710	180200	973320570	19150	19150	19150	19150	2557
93	20240710	180100	973320570	19150	19150	19150	19150	0
94	20240710	180000	973320570	19150	19150	19150	19150	0
95	20240710	175900	973320570	19150	19150	19150	19150	0
96	20240710	175800	973320570	19150	19150	19150	19150	0
97	20240710	175700	973320570	19150	19150	19150	19150	0
98	20240710	175600	973320570	19150	19150	19150	19150	0
99	20240710	175500	973320570	19150	19150	19150	19150	0
100	20240710	175400	973320570	19150	19150	19150	19150	0
101	20240710	175300	973320570	19150	19150	19150	19150	0
102	20240710	175200	973320570	19150	19150	19150	19150	0
103	20240710	175100	973320570	19150	19150	19150	19150	0
104	20240710	175000	973320570	19150	19150	19150	19150	0
105	20240710	174900	973320570	19150	19150	19150	19150	0
106	20240710	174800	973320570	19150	19150	19150	19150	0
107	20240710	174700	973320570	19150	19150	19150	19150	0
108	20240710	174600	973320570	19150	19150	19150	19150	0
109	20240710	174500	973320570	19150	19150	19150	19150	0
110	20240710	174400	973320570	19150	19150	19150	19150	0
111	20240710	174300	973320570	19150	19150	19150	19150	0
112	20240710	174200	973320570	19150	19150	19150	19150	0
113	20240710	174100	973320570	19150	19150	19150	19150	0
114	20240710	174000	973320570	19150	19150	19150	19150	0
115	20240710	173900	973320570	19150	19150	19150	19150	0
116	20240710	173800	973320570	19150	19150	19150	19150	0
117	20240710	173700	973320570	19150	19150	19150	19150	0
118	20240710	173600	973320570	19150	19150	19150	19150	0
119	20240710	173500	973320570	19150	19150	19150	19150	0
120	20240710	173400	973320570	19150	19150	19150	19150	0
121	20240710	173300	973320570	19150	19150	19150	19150	0
122	20240710	173200	973320570	19150	19150	19150	19150	2557
123	20240710	173100	973320570	19150	19150	19150	19150	0
124	20240710	173000	973320570	19150	19150	19150	19150	0
125	20240710	172900	973320570	19150	19150	19150	19150	0
126	20240710	172800	973320570	19150	19150	19150	19150	0
127	20240710	172700	973320570	19150	19150	19150	19150	0
128	20240710	172600	973320570	19150	19150	19150	19150	0
129	20240710	172500	973320570	19150	19150	19150	19150	0
130	20240710	172400	973320570	19150	19150	19150	19150	0
131	20240710	172300	973320570	19150	19150	19150	19150	0
132	20240710	172200	973320570	19150	19150	19150	19150	0
133	20240710	172100	973320570	19150	19150	19150	19150	0
134	20240710	172000	973320570	19150	19150	19150	19150	0
135	20240710	171900	973320570	19150	19150	19150	19150	0
136	20240710	171800	973320570	19150	19150	19150	19150	0
137	20240710	171700	973320570	19150	19150	19150	19150	0
138	20240710	171600	973320570	19150	19150	19150	19150	0
139	20240710	171500	973320570	19150	19150	19150	19150	0
140	20240710	171400	973320570	19150	19150	19150	19150	0
141	20240710	171300	973320570	19150	19150	19150	19150	0
142	20240710	171200	973320570	19150	19150	19150	19150	0
143	20240710	171100	973320570	19150	19150	19150	19150	0
144	20240710	171000	973320570	19150	19150	19150	19150	0
145	20240710	170900	973320570	19150	19150	19150	19150	0
146	20240710	170800	973320570	19150	19150	19150	19150	0
147	20240710	170700	973320570	19150	19150	19150	19150	0
148	20240710	170600	973320570	19150	19150	19150	19150	0
149	20240710	170500	973320570	19150	19150	19150	19150	0
150	20240710	170400	973320570	19150	19150	19150	19150	0
151	20240710	170300	973320570	19150	19150	19150	19150	0
152	20240710	170200	973320570	19150	19150	19150	19150	2557
153	20240710	170100	973320570	19150	19150	19150	19150	0
154	20240710	170000	973320570	19150	19150	19150	19150	0
155	20240710	165900	973320570	19150	19150	19150	19150	0
156	20240710	165800	973320570	19150	19150	19150	19150	0
157	20240710	165700	973320570	19150	19150	19150	19150	0
158	20240710	165600	973320570	19150	19150	19150	19150	0
159	20240710	165500	973320570	19150	19150	19150	19150	0
160	20240710	165400	973320570	19150	19150	19150	19150	0
161	20240710	165300	973320570	19150	19150	19150	19150	0
162	20240710	165200	973320570	19150	19150	19150	19150	0
163	20240710	165100	973320570	19150	19150	19150	19150	0
164	20240710	165000	973320570	19150	19150	19150	19150	0
165	20240710	164900	973320570	19150	19150	19150	19150	0
166	20240710	164800	973320570	19150	19150	19150	19150	0
167	20240710	164700	973320570	19150	19150	19150	19150	0
168	20240710	164600	973320570	19150	19150	19150	19150	0
169	20240710	164500	973320570	19150	19150	19150	19150	0
170	20240710	164400	973320570	19150	19150	19150	19150	0
171	20240710	164300	973320570	19150	19150	19150	19150	0
172	20240710	164200	973320570	19150	19150	19150	19150	0
173	20240710	164100	973320570	19150	19150	19150	19150	0
174	20240710	164000	973320570	19150	19150	19150	19150	0
175	20240710	163900	973320570	19150	19150	19150	19150	0
176	20240710	163800	973320570	19150	19150	19150	19150	0
177	20240710	163700	973320570	19150	19150	19150	19150	0
178	20240710	163600	973320570	19150	19150	19150	19150	0
179	20240710	163500	973320570	19150	19150	19150	19150	0
180	20240710	163400	973320570	19150	19150	19150	19150	0
181	20240710	163300	973320570	19150	19150	19150	19150	0
182	20240710	163200	973320570	19150	19150	19150	19150	2557
183	20240710	163100	973320570	19150	19150	19150	19150	0
184	20240710	163000	973320570	19150	19150	19150	19150	0
185	20240710	162900	973320570	19150	19150	19150	19150	0
186	20240710	162800	973320570	19150	19150	19150	19150	0
187	20240710	162700	973320570	19150	19150	19150	19150	0
188	20240710	162600	973320570	19150	19150	19150	19150	0
189	20240710	162500	973320570	19150	19150	19150	19150	0
190	20240710	162400	973320570	19150	19150	19150	19150	0
191	20240710	162300	973320570	19150	19150	19150	19150	0
192	20240710	162200	973320570	19150	19150	19150	19150	0
193	20240710	162100	973320570	19150	19150	19150	19150	0
194	20240710	162000	973320570	19150	19150	19150	19150	0
195	20240710	161900	973320570	19150	19150	19150	19150	0
196	20240710	161800	973320570	19150	19150	19150	19150	0
197	20240710	161700	973320570	19150	19150	19150	19150	0
198	20240710	161600	973320570	19150	19150	19150	19150	0
199	20240710	161500	973320570	19150	19150	19150	19150	0
200	20240710	161400	973320570	19150	19150	19150	19150	0
201	20240710	161300	973320570	19150	19150	19150	19150	0
202	20240710	161200	973320570	19150	19150	19150	19150	0
203	20240710	161100	973320570	19150	19150	19150	19150	0
204	20240710	161000	973320570	19150	19150	19150	19150	0
205	20240710	160900	973320570	19150	19150	19150	19150	0
206	20240710	160800	973320570	19150	19150	19150	19150	0
207	20240710	160700	973320570	19150	19150	19150	19150	0
208	20240710	160600	973320570	19150	19150	19150	19150	0
209	20240710	160500	973320570	19150	19150	19150	19150	0
210	20240710	160400	973320570	19150	19150	19150	19150	0
211	20240710	160300	973320570	19150	19150	19150	19150	0
212	20240710	160200	973320570	19150	19150	19150	19150	2557
213	20240710	160100	973320570	19150	19150	19150	19150	0
214	20240710	160000	973320570	19150	19150	19150	19150	0
215	20240710	155900	973320570	19150	19150	19150	19150	0
216	20240710	155800	973320570	19150	19150	19150	19150	0
217	20240710	155700	973320570	19150	19150	19150	19150	0
218	20240710	155600	973320570	19150	19150	19150	19150	0
219	20240710	155500	973320570	19150	19150	19150	19150	0
220	20240710	155400	973320570	19150	19150	19150	19150	0
221	20240710	155300	973320570	19150	19150	19150	19150	0
222	20240710	155200	973320570	19150	19150	19150	19150	0
223	20240710	155100	973320570	19150	19150	19150	19150	0
224	20240710	155000	973320570	19150	19150	19150	19150	0
225	20240710	154900	973320570	19150	19150	19150	19150	0
226	20240710	154800	973320570	19150	19150	19150	19150	0
227	20240710	154700	973320570	19150	19150	19150	19150	0
228	20240710	154600	973320570	19150	19150	19150	19150	0
229	20240710	154500	973320570	19150	19150	19150	19150	0
230	20240710	154400	973320570	19150	19150	19150	19150	0
231	20240710	154300	973320570	19150	19150	19150	19150	0
232	20240710	154200	973320570	19150	19150	19150	19150	0
233	20240710	154100	973320570	19150	19150	19150	19150	0
234	20240710	154000	973320570	19150	19150	19150	19150	0
235	20240710	153900	973320570	19150	19150	19150	19150	0
236	20240710	153800	973320570	19150	19150	19150	19150	0
237	20240710	153700	973320570	19150	19150	19150	19150	0
238	20240710	153600	973320570	19150	19150	19150	19150	0
239	20240710	153500	973320570	19150	19150	19150	19150	0
240	20240710	153400	973320570	19150	19150	19150	19150	0
241	20240710	153300	973320570	19150	19150	19150	19150	0
242	20240710	153200	973320570	19150	19150	19150	19150	2557
243	20240710	153100	973320570	19150	19150	19150	19150	0
244	20240710	153000	973320570	19150	19150	19150	19150	2557
245	20240710	152900	924354020	19180	19180	19180	19180	0
246	20240710	152800	924354020	19180	19180	19180	19180	0
247	20240710	152700	924354020	19180	19180	19180	19180	0
248	20240710	152600	924354020	19180	19180	19180	19180	0
249	20240710	152500	924354020	19180	19180	19180	19180	0
250	20240710	152400	924354020	19180	19180	19180	19180	0
251	20240710	152300	924354020	19180	19180	19180	19180	0
252	20240710	152200	924354020	19180	19180	19180	19180	0
253	20240710	152100	924354020	19180	19180	19180	19180	0
254	20240710	152000	924354020	19180	19180	19180	19180	0
255	20240710	151900	924354020	19180	19120	19180	19120	50
256	20240710	151800	923397560	19170	19160	19170	19160	140
257	20240710	151700	920714950	19180	19170	19180	19100	474
258	20240710	151600	911656490	19180	19130	19180	19100	2672
259	20240710	151500	860485320	19120	19120	19120	19120	15
260	20240710	151400	860198520	19130	19140	19140	19130	142
261	20240710	151300	857481790	19130	19130	19130	19130	47
262	20240710	151200	856582680	19140	19120	19140	19120	267
263	20240710	151100	851475910	19130	19100	19130	19100	544
264	20240710	151000	841076340	19100	19090	19100	19090	108
265	20240710	150900	839014420	19100	19100	19100	19100	3
266	20240710	150800	838957120	19110	19100	19110	19100	11
267	20240710	150700	838746940	19120	19120	19120	19120	0
268	20240710	150600	838746940	19120	19100	19120	19090	41
269	20240710	150500	837963910	19100	19100	19100	19100	12
270	20240710	150400	837734710	19120	19110	19120	19100	12
271	20240710	150300	837505300	19120	19120	19120	19100	42
272	20240710	150200	836702440	19130	19100	19130	19100	132
273	20240710	150100	834179260	19120	19120	19120	19100	184
274	20240710	150000	830664140	19100	19100	19120	19100	110
275	20240710	145900	828562840	19120	19090	19120	19090	11
276	20240710	145800	828352710	19120	19080	19120	19080	230
277	20240710	145700	823960340	19120	19120	19120	19120	7
278	20240710	145600	823826500	19120	19120	19120	19080	16
279	20240710	145500	823520860	19120	19080	19120	19080	2
280	20240710	145400	823482660	19080	19120	19120	19080	80
281	20240710	145300	821953380	19120	19110	19120	19080	564
282	20240710	145200	811186910	19110	19110	19110	19110	0
283	20240710	145100	811186910	19110	19110	19110	19070	15
284	20240710	145000	810900780	19070	19070	19110	19070	23
285	20240710	144900	810461730	19110	19110	19110	19110	1
286	20240710	144800	810442620	19070	19070	19070	19070	23
287	20240710	144700	810004010	19110	19070	19110	19070	15
288	20240710	144600	809717880	19110	19110	19110	19110	7
289	20240710	144500	809584110	19120	19120	19120	19060	48
290	20240710	144400	808668510	19060	19090	19120	19060	130
291	20240710	144300	806187050	19120	19120	19120	19120	0
292	20240710	144200	806187050	19120	19110	19120	19060	58
293	20240710	144100	805080920	19120	19120	19120	19120	0
294	20240710	144000	805080920	19120	19120	19120	19120	0
295	20240710	143900	805080920	19120	19090	19120	19060	107
296	20240710	143800	803040140	19120	19120	19120	19120	26
297	20240710	143700	802543020	19130	19130	19130	19130	0
298	20240710	143600	802543020	19130	19130	19130	19090	522
299	20240710	143500	792576630	19110	19130	19140	19110	274
300	20240710	143400	787335360	19110	19110	19110	19110	12
301	20240710	143300	787106040	19130	19120	19130	19120	171
302	20240710	143200	783836180	19130	19120	19130	19120	87
303	20240710	143100	782172600	19120	19120	19120	19120	1
304	20240710	143000	782153480	19110	19120	19130	19110	85
305	20240710	142900	780528330	19130	19130	19130	19130	0
306	20240710	142800	780528330	19130	19130	19130	19120	40
307	20240710	142700	779763210	19130	19120	19130	19120	8
308	20240710	142600	779610230	19130	19120	19130	19120	2
309	20240710	142500	779571980	19130	19130	19130	19120	9
310	20240710	142400	779399830	19120	19120	19120	19120	9
311	20240710	142300	779227750	19130	19120	19130	19120	36
312	20240710	142200	778539280	19120	19140	19140	19120	34
313	20240710	142100	777889180	19140	19140	19140	19110	40
314	20240710	142000	777123800	19150	19140	19150	19110	6
315	20240710	141900	777008950	19150	19140	19150	19110	4
316	20240710	141800	776932400	19150	19130	19150	19130	767
317	20240710	141700	762251940	19130	19130	19140	19130	20
318	20240710	141600	761869330	19140	19140	19140	19140	1
319	20240710	141500	761850190	19100	19110	19140	19100	261
320	20240710	141400	756859510	19120	19110	19120	19110	52
321	20240710	141300	755865670	19110	19100	19110	19080	38
322	20240710	141200	755139650	19080	19110	19130	19080	455
323	20240710	141100	746442440	19080	19050	19110	19050	136
324	20240710	141000	743847690	19110	19060	19120	19040	1737
325	20240710	140900	710716310	19060	19060	19060	19060	10
326	20240710	140800	710525710	19060	19060	19060	19060	36
327	20240710	140700	709839550	19060	19060	19060	19060	1
328	20240710	140600	709820490	19030	19040	19060	19020	2162
329	20240710	140500	668670810	19060	19040	19060	19040	42
330	20240710	140400	667870950	19040	19050	19060	19040	701
331	20240710	140300	654517170	19050	19050	19050	19050	0
332	20240710	140200	654517170	19050	19050	19050	19040	169
333	20240710	140100	651297870	19060	19060	19060	19060	1
334	20240710	140000	651278810	19050	19050	19060	19050	3
335	20240710	135900	651221650	19060	19050	19060	19050	2
336	20240710	135800	651183540	19070	19070	19070	19070	0
337	20240710	135700	651183540	19070	19030	19070	19030	2
338	20240710	135600	651145440	19070	19070	19070	19070	1
339	20240710	135500	651126370	19080	19080	19080	19030	4
340	20240710	135400	651050150	19030	19030	19080	19030	1411
341	20240710	135300	624169640	19040	19040	19040	19030	22
342	20240710	135200	623750770	19040	19040	19040	19030	3
343	20240710	135100	623693660	19030	19030	19040	19030	12
344	20240710	135000	623465290	19040	19030	19040	19030	7
345	20240710	134900	623332070	19040	19040	19040	19030	540
346	20240710	134800	613051260	19040	19040	19040	19040	0
347	20240710	134700	613051260	19040	19040	19040	19040	0
348	20240710	134600	613051260	19040	19040	19040	19040	0
349	20240710	134500	613051260	19040	19040	19040	19040	0
350	20240710	134400	613051260	19040	19030	19040	19030	65
351	20240710	134300	611814210	19030	19030	19030	19030	25
352	20240710	134200	611338460	19030	19030	19030	19030	35
353	20240710	134100	610672410	19030	19030	19030	19030	0
354	20240710	134000	610672410	19030	19030	19030	19030	0
355	20240710	133900	610672410	19030	19030	19030	19030	0
356	20240710	133800	610672410	19030	19030	19030	19030	7
357	20240710	133700	610539200	19040	19020	19040	19020	2
358	20240710	133600	610501140	19040	19020	19040	19020	94
359	20240710	133500	608712140	19040	19020	19040	19020	2
360	20240710	133400	608674080	19040	19020	19040	19020	117
361	20240710	133300	606447820	19040	19020	19040	19020	4
362	20240710	133200	606371700	19040	19030	19040	19030	9
363	20240710	133100	606200420	19030	19030	19030	19030	82
364	20240710	133000	604639960	19020	19020	19020	19020	35
365	20240710	132900	603974260	19030	19030	19030	19030	1
366	20240710	132800	603955230	19010	19010	19030	19010	30
367	20240710	132700	603384910	19040	19040	19040	19040	0
368	20240710	132600	603384910	19040	19040	19040	19040	0
369	20240710	132500	603384910	19040	19040	19040	19040	0
370	20240710	132400	603384910	19040	19040	19040	19040	0
371	20240710	132300	603384910	19040	19040	19040	19040	0
372	20240710	132200	603384910	19040	19040	19040	19040	0
373	20240710	132100	603384910	19040	19040	19040	19040	0
374	20240710	132000	603384910	19040	19040	19040	19040	0
375	20240710	131900	603384910	19040	19040	19040	19040	0
376	20240710	131800	603384910	19040	19040	19040	19040	0
377	20240710	131700	603384910	19040	19030	19040	19030	121
378	20240710	131600	601082070	19030	19030	19030	19030	15
379	20240710	131500	600796620	19030	19030	19030	19030	0
380	20240710	131400	600796620	19030	19030	19030	19030	1
381	20240710	131300	600777590	19010	19010	19010	19010	1
382	20240710	131200	600758580	19030	19030	19030	19010	81
383	20240710	131100	599218210	19030	19030	19030	19030	1
384	20240710	131000	599199180	19010	19010	19010	19010	0
385	20240710	130900	599199180	19010	19030	19030	19010	2
386	20240710	130800	599161140	19010	19010	19030	19010	28
387	20240710	130700	598628540	19030	19030	19030	19010	43
388	20240710	130600	597810470	19030	19020	19030	19010	351
389	20240710	130500	591134000	19000	19000	19000	19000	2
390	20240710	130400	591096000	19000	19000	19000	19000	29
391	20240710	130300	590545000	19000	19000	19000	19000	1
392	20240710	130200	590526000	19020	19020	19020	19020	1
393	20240710	130100	590506980	19020	19000	19020	19000	19
394	20240710	130000	590145960	19000	19020	19020	19000	4
395	20240710	125900	590069940	19000	19000	19020	19000	258
396	20240710	125800	585167220	19020	19020	19020	19020	0
397	20240710	125700	585167220	19020	19000	19020	19000	120
398	20240710	125600	582886720	19020	19000	19020	19000	2
399	20240710	125500	582848700	19020	19020	19020	19020	46
400	20240710	125400	581973780	19000	19000	19000	19000	1
401	20240710	125300	581954780	19020	19000	19020	19000	310
402	20240710	125200	576064010	19000	18990	19000	18990	88
403	20240710	125100	574392740	18980	18980	18980	18980	13
404	20240710	125000	574146000	18990	18990	18990	18980	251
405	20240710	124900	569379640	18980	18980	18980	18980	5
406	20240710	124800	569284740	18990	18980	18990	18980	67
407	20240710	124700	568012910	18980	18980	18980	18980	22
408	20240710	124600	567595350	18990	18990	18990	18990	0
409	20240710	124500	567595350	18990	18990	18990	18990	1
410	20240710	124400	567576360	18980	18970	18980	18970	3
411	20240710	124300	567519430	18980	18980	18980	18980	0
412	20240710	124200	567519430	18980	18980	18980	18980	10
413	20240710	124100	567329630	18980	18980	18980	18980	5
414	20240710	124000	567234730	18980	18980	18980	18980	47
415	20240710	123900	566342670	18980	18980	18980	18980	1
416	20240710	123800	566323690	18970	18970	18970	18970	5
417	20240710	123700	566228840	18970	18970	18970	18970	16
418	20240710	123600	565925320	18970	18970	18970	18970	30
419	20240710	123500	565356220	18970	18970	18970	18970	0
420	20240710	123400	565356220	18970	18970	18970	18970	1
421	20240710	123300	565337250	18980	18980	18980	18980	0
422	20240710	123200	565337250	18980	18980	18980	18980	0
423	20240710	123100	565337250	18980	18980	18980	18980	0
424	20240710	123000	565337250	18980	18980	18980	18980	0
425	20240710	122900	565337250	18980	18980	18980	18980	1
426	20240710	122800	565318270	18960	18960	18960	18960	0
427	20240710	122700	565318270	18960	18960	18960	18960	0
428	20240710	122600	565318270	18960	18960	18960	18960	0
429	20240710	122500	565318270	18960	18960	18960	18960	0
430	20240710	122400	565318270	18960	18960	18960	18960	0
431	20240710	122300	565318270	18960	18960	18960	18960	0
432	20240710	122200	565318270	18960	18960	18960	18960	17
433	20240710	122100	564995950	18960	18960	18960	18960	0
434	20240710	122000	564995950	18960	18980	18980	18960	380
435	20240710	121900	557784330	18980	18970	18980	18970	56
436	20240710	121800	556721890	18980	18980	18980	18980	0
437	20240710	121700	556721890	18980	18980	18980	18980	0
438	20240710	121600	556721890	18980	18980	18980	18980	0
439	20240710	121500	556721890	18980	18980	18980	18980	0
440	20240710	121400	556721890	18980	18960	18980	18950	131
441	20240710	121300	554236340	18980	18980	18980	18980	0
442	20240710	121200	554236340	18980	18980	18980	18980	0
443	20240710	121100	554236340	18980	18980	18980	18980	0
444	20240710	121000	554236340	18980	18980	18980	18980	0
445	20240710	120900	554236340	18980	18980	18980	18980	0
446	20240710	120800	554236340	18980	18980	18980	18980	0
447	20240710	120700	554236340	18980	18980	18980	18980	1
448	20240710	120600	554217360	18950	18950	18950	18950	59
449	20240710	120500	553099310	18950	18950	18950	18950	0
450	20240710	120400	553099310	18950	18950	18950	18950	0
451	20240710	120300	553099310	18950	18950	18950	18950	0
452	20240710	120200	553099310	18950	18950	18950	18950	20
453	20240710	120100	552720310	18950	18950	18950	18950	0
454	20240710	120000	552720310	18950	18960	18980	18950	116
455	20240710	115900	550519640	18950	18950	18950	18950	11
456	20240710	115800	550311190	18950	18950	18950	18950	96
457	20240710	115700	548491990	18950	18950	18950	18950	20
458	20240710	115600	548112990	18950	18950	18950	18950	160
459	20240710	115500	545080990	18950	18950	18950	18950	11
460	20240710	115400	544872540	18950	18950	18950	18950	11
461	20240710	115300	544664090	18950	18950	18950	18950	10
462	20240710	115200	544474590	18950	18950	18950	18950	10
463	20240710	115100	544285090	18950	18950	18950	18950	11
464	20240710	115000	544076640	18950	18960	18960	18950	13
465	20240710	114900	543830270	18960	18980	18980	18950	17
466	20240710	114800	543507860	18940	18940	18980	18940	11
467	20240710	114700	543299480	18940	18950	18980	18940	22
468	20240710	114600	542882420	18940	18940	18940	18940	0
469	20240710	114500	542882420	18940	18940	18940	18940	0
470	20240710	114400	542882420	18940	18940	18940	18940	2
471	20240710	114300	542844540	18940	18940	18940	18940	0
472	20240710	114200	542844540	18940	18940	18940	18940	0
473	20240710	114100	542844540	18940	18940	18940	18940	1
474	20240710	114000	542825600	18990	18990	18990	18990	19
475	20240710	113900	542464790	18990	18990	18990	18990	5
476	20240710	113800	542369840	18990	18960	18990	18960	402
477	20240710	113700	534747680	18940	18960	18960	18930	383
478	20240710	113600	527489330	18930	18930	18930	18930	2
479	20240710	113500	527451470	18930	18960	18960	18930	62
480	20240710	113400	526276100	18960	18960	18960	18960	0
481	20240710	113300	526276100	18960	18960	18960	18960	0
482	20240710	113200	526276100	18960	18960	18960	18960	0
483	20240710	113100	526276100	18960	18960	18960	18960	0
484	20240710	113000	526276100	18960	18960	18960	18930	64
485	20240710	112900	525063470	18960	18930	18960	18920	84
486	20240710	112800	523473490	18960	18940	18960	18930	135
487	20240710	112700	520916920	18950	18950	18960	18950	490
488	20240710	112600	511631030	18950	18950	18950	18950	11
489	20240710	112500	511422580	18950	18950	18950	18950	217
490	20240710	112400	507310430	18950	18950	18960	18950	357
491	20240710	112300	500544830	18950	18950	18950	18950	0
492	20240710	112200	500544830	18950	18950	18950	18950	0
493	20240710	112100	500544830	18950	18960	18960	18950	176
494	20240710	112000	497208340	18950	18950	18950	18950	20
495	20240710	111900	496829340	18950	18950	18950	18950	1
496	20240710	111800	496810390	18950	18950	18950	18950	0
497	20240710	111700	496810390	18950	18950	18950	18950	42
498	20240710	111600	496014490	18960	18950	18960	18950	171
499	20240710	111500	492773730	18950	18980	18980	18950	1794
500	20240710	111400	458751620	18990	18990	18990	18990	46
501	20240710	111300	457878080	18980	18980	18980	18980	9
502	20240710	111200	457707260	18990	18990	18990	18990	1
503	20240710	111100	457688270	18970	18970	18970	18970	0
504	20240710	111000	457688270	18970	18970	18970	18970	0
505	20240710	110900	457688270	18970	18980	18990	18970	54
506	20240710	110800	456663390	18970	18970	18970	18970	0
507	20240710	110700	456663390	18970	18970	18970	18970	0
508	20240710	110600	456663390	18970	18970	18970	18970	45
509	20240710	110500	455809740	18980	18970	18980	18970	59
510	20240710	110400	454690410	18990	18970	18990	18970	739
511	20240710	110300	440669280	18970	18970	18970	18970	13
512	20240710	110200	440422670	18960	18960	18960	18960	0
513	20240710	110100	440422670	18960	18960	18960	18960	10
514	20240710	110000	440233070	18960	18980	18990	18960	969
515	20240710	105900	421842430	18980	18980	18980	18980	1
516	20240710	105800	421823450	18970	18970	18970	18970	0
517	20240710	105700	421823450	18970	18960	18970	18960	6
518	20240710	105600	421709640	18970	18970	18980	18970	204
519	20240710	105500	417839430	18970	18970	18970	18970	0
520	20240710	105400	417839430	18970	18970	18970	18970	122
521	20240710	105300	415525090	18960	18960	18960	18960	2
522	20240710	105200	415487170	18960	18960	18960	18960	0
523	20240710	105100	415487170	18960	18930	18970	18930	230
524	20240710	105000	411126450	18960	18930	18960	18930	114
525	20240710	104900	408966010	18940	18940	18940	18940	10
526	20240710	104800	408776610	18950	18950	18950	18950	20
527	20240710	104700	408397610	18960	18960	18960	18930	60
528	20240710	104600	407261510	18960	18930	18960	18930	43
529	20240710	104500	406447040	18930	18930	18930	18930	0
530	20240710	104400	406447040	18930	18930	18930	18930	0
531	20240710	104300	406447040	18930	18930	18930	18930	10
532	20240710	104200	406257740	18920	18920	18920	18920	1
533	20240710	104100	406238820	18910	18910	18910	18910	0
534	20240710	104000	406238820	18910	18910	18960	18910	371
535	20240710	103900	399220560	18910	18920	18920	18910	102
536	20240710	103800	397291460	18910	18950	18950	18900	1590
537	20240710	103700	367224570	18920	18910	18920	18910	349
538	20240710	103600	360621700	18920	18920	18920	18910	40
539	20240710	103500	359864990	18910	18910	18920	18910	9
540	20240710	103400	359694790	18910	18910	18910	18910	14
541	20240710	103300	359430050	18910	18920	18920	18910	276
542	20240710	103200	354210440	18920	18910	18920	18910	1455
543	20240710	103100	326694150	18910	18920	18920	18910	1217
544	20240710	103000	303678840	18920	18920	18920	18920	3
545	20240710	102900	303622080	18920	18920	18920	18920	258
546	20240710	102800	298740720	18910	18920	18920	18910	25
547	20240710	102700	298267860	18920	18920	18940	18910	140
548	20240710	102600	295619490	18920	18940	18940	18920	621
549	20240710	102500	283868470	18940	18930	18940	18930	97
550	20240710	102400	282031970	18940	18930	18940	18930	2
551	20240710	102300	281994100	18930	18930	18930	18930	5
552	20240710	102200	281899450	18930	18980	18990	18930	67
553	20240710	102100	280627910	18930	18930	18960	18930	6
554	20240710	102000	280514300	18930	18930	18930	18930	20
555	20240710	101900	280135700	18990	18990	18990	18930	42
556	20240710	101800	279339740	18930	18990	18990	18930	5
557	20240710	101700	279244910	18930	18930	18930	18930	1
558	20240710	101600	279225980	18930	18930	18930	18930	1
559	20240710	101500	279207050	18990	18930	18990	18920	46
560	20240710	101400	278336580	18990	18920	18990	18920	42
561	20240710	101300	277541020	18910	18920	19000	18910	454
562	20240710	101200	268946790	18920	18990	18990	18920	9
563	20240710	101100	268776440	18990	18980	18990	18910	788
564	20240710	101000	253862260	18920	18930	18930	18920	123
565	20240710	100900	251534740	18930	18930	18930	18930	13
566	20240710	100800	251288650	18930	18930	18930	18930	50
567	20240710	100700	250342150	18930	18930	18930	18930	0
568	20240710	100600	250342150	18930	18930	18930	18930	1
569	20240710	100500	250323220	18930	18930	18930	18930	0
570	20240710	100400	250323220	18930	18950	18980	18920	497
571	20240710	100300	240915210	18950	18950	18950	18950	0
572	20240710	100200	240915210	18950	18950	18950	18950	18
573	20240710	100100	240574110	18930	18930	18940	18930	184
574	20240710	100000	237089860	18930	18940	18950	18930	559
575	20240710	095900	226506430	18940	18940	18940	18940	13
576	20240710	095800	226260210	18940	18930	18950	18920	27
577	20240710	095700	225748960	18920	18920	18940	18920	155
578	20240710	095600	222814980	18920	18930	18930	18920	29
579	20240710	095500	222266190	18920	18920	18930	18920	240
580	20240710	095400	217724750	18920	18920	18930	18920	206
581	20240710	095300	213826820	18930	18930	18940	18920	549
582	20240710	095200	203434280	18930	18930	18930	18930	60
583	20240710	095100	202298480	18930	18930	18930	18930	14
584	20240710	095000	202033460	18930	18930	18930	18930	20
585	20240710	094900	201654860	18950	18940	18950	18930	350
586	20240710	094800	195026230	18940	18950	18960	18940	210
587	20240710	094700	191046680	18940	18950	18950	18940	65
588	20240710	094600	189815470	18950	18950	18950	18950	19
589	20240710	094500	189455420	18950	18950	18960	18950	91
590	20240710	094400	187730920	18950	18950	18960	18950	346
591	20240710	094300	181174210	18980	18980	18980	18950	30
592	20240710	094200	180605370	18950	18950	18970	18950	45
593	20240710	094100	179752290	18950	18950	18950	18950	0
594	20240710	094000	179752290	18950	18950	18950	18950	29
595	20240710	093900	179202740	18960	18950	18990	18950	326
596	20240710	093800	173018480	18950	18960	18990	18950	73
597	20240710	093700	171634910	18980	18960	18980	18960	215
598	20240710	093600	167558210	18970	18970	18970	18970	19
599	20240710	093500	167197780	18970	18970	18980	18970	25
600	20240710	093400	166723380	18960	18960	18960	18960	139
601	20240710	093300	164087940	18970	18960	18970	18960	10
602	20240710	093200	163898330	18960	18960	18960	18950	67
603	20240710	093100	162628020	18950	18950	18950	18950	2
604	20240710	093000	162590120	18950	18950	18950	18950	73
605	20240710	092900	161206770	18990	18970	19000	18970	126
606	20240710	092800	158813910	18940	18970	18970	18940	109
607	20240710	092700	156748880	18940	18940	18970	18940	48
608	20240710	092600	155839330	18940	18940	18980	18940	61
609	20240710	092500	154683270	18940	18950	18950	18940	32
610	20240710	092400	154076980	18940	18950	18990	18940	539
611	20240710	092300	143865400	18950	18960	18960	18940	67
612	20240710	092200	142595830	18940	18940	18950	18940	119
613	20240710	092100	140341570	18950	18930	18950	18930	227
614	20240710	092000	136041010	18940	18920	18940	18910	219
615	20240710	091900	131898750	18950	18930	18950	18930	192
616	20240710	091800	128261190	18910	18910	18910	18910	513
617	20240710	091700	118560360	18920	18960	18960	18920	461
618	20240710	091600	109837940	18920	18960	18960	18920	296
619	20240710	091500	104233850	18950	18950	18950	18950	41
620	20240710	091400	103456900	18930	18940	18940	18930	150
621	20240710	091300	100617040	18940	18950	18950	18940	186
622	20240710	091200	97093600	18950	18960	18990	18950	363
623	20240710	091100	90204040	19000	19000	19000	19000	25
624	20240710	091000	89729040	19000	18980	19010	18980	988
625	20240710	090900	70957490	18930	18930	18940	18910	803
626	20240710	090800	55759480	18930	18930	18930	18930	50
627	20240710	090700	54812980	19010	19000	19010	19000	742
628	20240710	090600	40713860	19020	18970	19020	18920	692
629	20240710	090500	27610270	19050	19000	19050	18950	155
630	20240710	090400	24664540	19000	19050	19050	19000	60
631	20240710	090300	23524490	19000	19000	19000	19000	1
632	20240710	090200	23505490	18990	19020	19100	18990	388
633	20240710	090100	16130480	19020	19020	19020	19010	375
634	20240710	090000	9001160	19140	19050	19140	19050	472