KissMeData/105760/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	201800	484265130	9770	9770	9770	9770	1238
3	20240708	201700	484265130	9770	9770	9770	9770	0
4	20240708	201600	484265130	9770	9770	9770	9770	0
5	20240708	201500	484265130	9770	9770	9770	9770	0
6	20240708	201400	484265130	9770	9770	9770	9770	0
7	20240708	201300	484265130	9770	9770	9770	9770	0
8	20240708	201200	484265130	9770	9770	9770	9770	0
9	20240708	201100	484265130	9770	9770	9770	9770	0
10	20240708	201000	484265130	9770	9770	9770	9770	0
11	20240708	200900	484265130	9770	9770	9770	9770	0
12	20240708	200800	484265130	9770	9770	9770	9770	0
13	20240708	200700	484265130	9770	9770	9770	9770	0
14	20240708	200600	484265130	9770	9770	9770	9770	0
15	20240708	200500	484265130	9770	9770	9770	9770	0
16	20240708	200400	484265130	9770	9770	9770	9770	0
17	20240708	200300	484265130	9770	9770	9770	9770	0
18	20240708	200200	484265130	9770	9770	9770	9770	0
19	20240708	200100	484265130	9770	9770	9770	9770	0
20	20240708	200000	484265130	9770	9770	9770	9770	0
21	20240708	195900	484265130	9770	9770	9770	9770	0
22	20240708	195800	484265130	9770	9770	9770	9770	0
23	20240708	195700	484265130	9770	9770	9770	9770	0
24	20240708	195600	484265130	9770	9770	9770	9770	0
25	20240708	195500	484265130	9770	9770	9770	9770	0
26	20240708	195400	484265130	9770	9770	9770	9770	0
27	20240708	195300	484265130	9770	9770	9770	9770	0
28	20240708	195200	484265130	9770	9770	9770	9770	0
29	20240708	195100	484265130	9770	9770	9770	9770	0
30	20240708	195000	484265130	9770	9770	9770	9770	0
31	20240708	194900	484265130	9770	9770	9770	9770	0
32	20240708	194800	484265130	9770	9770	9770	9770	1238
33	20240708	194700	484265130	9770	9770	9770	9770	0
34	20240708	194600	484265130	9770	9770	9770	9770	0
35	20240708	194500	484265130	9770	9770	9770	9770	0
36	20240708	194400	484265130	9770	9770	9770	9770	0
37	20240708	194300	484265130	9770	9770	9770	9770	0
38	20240708	194200	484265130	9770	9770	9770	9770	0
39	20240708	194100	484265130	9770	9770	9770	9770	0
40	20240708	194000	484265130	9770	9770	9770	9770	0
41	20240708	193900	484265130	9770	9770	9770	9770	0
42	20240708	193800	484265130	9770	9770	9770	9770	0
43	20240708	193700	484265130	9770	9770	9770	9770	0
44	20240708	193600	484265130	9770	9770	9770	9770	0
45	20240708	193500	484265130	9770	9770	9770	9770	0
46	20240708	193400	484265130	9770	9770	9770	9770	0
47	20240708	193300	484265130	9770	9770	9770	9770	0
48	20240708	193200	484265130	9770	9770	9770	9770	0
49	20240708	193100	484265130	9770	9770	9770	9770	0
50	20240708	193000	484265130	9770	9770	9770	9770	0
51	20240708	192900	484265130	9770	9770	9770	9770	0
52	20240708	192800	484265130	9770	9770	9770	9770	0
53	20240708	192700	484265130	9770	9770	9770	9770	0
54	20240708	192600	484265130	9770	9770	9770	9770	0
55	20240708	192500	484265130	9770	9770	9770	9770	0
56	20240708	192400	484265130	9770	9770	9770	9770	0
57	20240708	192300	484265130	9770	9770	9770	9770	0
58	20240708	192200	484265130	9770	9770	9770	9770	0
59	20240708	192100	484265130	9770	9770	9770	9770	0
60	20240708	192000	484265130	9770	9770	9770	9770	0
61	20240708	191900	484265130	9770	9770	9770	9770	0
62	20240708	191800	484265130	9770	9770	9770	9770	1238
63	20240708	191700	484265130	9770	9770	9770	9770	0
64	20240708	191600	484265130	9770	9770	9770	9770	0
65	20240708	191500	484265130	9770	9770	9770	9770	0
66	20240708	191400	484265130	9770	9770	9770	9770	0
67	20240708	191300	484265130	9770	9770	9770	9770	0
68	20240708	191200	484265130	9770	9770	9770	9770	0
69	20240708	191100	484265130	9770	9770	9770	9770	0
70	20240708	191000	484265130	9770	9770	9770	9770	0
71	20240708	190900	484265130	9770	9770	9770	9770	0
72	20240708	190800	484265130	9770	9770	9770	9770	0
73	20240708	190700	484265130	9770	9770	9770	9770	0
74	20240708	190600	484265130	9770	9770	9770	9770	0
75	20240708	190500	484265130	9770	9770	9770	9770	0
76	20240708	190400	484265130	9770	9770	9770	9770	0
77	20240708	190300	484265130	9770	9770	9770	9770	0
78	20240708	190200	484265130	9770	9770	9770	9770	0
79	20240708	190100	484265130	9770	9770	9770	9770	0
80	20240708	190000	484265130	9770	9770	9770	9770	0
81	20240708	185900	484265130	9770	9770	9770	9770	0
82	20240708	185800	484265130	9770	9770	9770	9770	0
83	20240708	185700	484265130	9770	9770	9770	9770	0
84	20240708	185600	484265130	9770	9770	9770	9770	0
85	20240708	185500	484265130	9770	9770	9770	9770	0
86	20240708	185400	484265130	9770	9770	9770	9770	0
87	20240708	185300	484265130	9770	9770	9770	9770	0
88	20240708	185200	484265130	9770	9770	9770	9770	0
89	20240708	185100	484265130	9770	9770	9770	9770	0
90	20240708	185000	484265130	9770	9770	9770	9770	0
91	20240708	184900	484265130	9770	9770	9770	9770	0
92	20240708	184800	484265130	9770	9770	9770	9770	1238
93	20240708	184700	484265130	9770	9770	9770	9770	0
94	20240708	184600	484265130	9770	9770	9770	9770	0
95	20240708	184500	484265130	9770	9770	9770	9770	0
96	20240708	184400	484265130	9770	9770	9770	9770	0
97	20240708	184300	484265130	9770	9770	9770	9770	0
98	20240708	184200	484265130	9770	9770	9770	9770	0
99	20240708	184100	484265130	9770	9770	9770	9770	0
100	20240708	184000	484265130	9770	9770	9770	9770	0
101	20240708	183900	484265130	9770	9770	9770	9770	0
102	20240708	183800	484265130	9770	9770	9770	9770	0
103	20240708	183700	484265130	9770	9770	9770	9770	0
104	20240708	183600	484265130	9770	9770	9770	9770	0
105	20240708	183500	484265130	9770	9770	9770	9770	0
106	20240708	183400	484265130	9770	9770	9770	9770	0
107	20240708	183300	484265130	9770	9770	9770	9770	0
108	20240708	183200	484265130	9770	9770	9770	9770	0
109	20240708	183100	484265130	9770	9770	9770	9770	0
110	20240708	183000	484265130	9770	9770	9770	9770	0
111	20240708	182900	484265130	9770	9770	9770	9770	0
112	20240708	182800	484265130	9770	9770	9770	9770	0
113	20240708	182700	484265130	9770	9770	9770	9770	0
114	20240708	182600	484265130	9770	9770	9770	9770	0
115	20240708	182500	484265130	9770	9770	9770	9770	0
116	20240708	182400	484265130	9770	9770	9770	9770	0
117	20240708	182300	484265130	9770	9770	9770	9770	0
118	20240708	182200	484265130	9770	9770	9770	9770	0
119	20240708	182100	484265130	9770	9770	9770	9770	0
120	20240708	182000	484265130	9770	9770	9770	9770	0
121	20240708	181900	484265130	9770	9770	9770	9770	0
122	20240708	181800	484265130	9770	9770	9770	9770	1238
123	20240708	181700	484265130	9770	9770	9770	9770	0
124	20240708	181600	484265130	9770	9770	9770	9770	0
125	20240708	181500	484265130	9770	9770	9770	9770	0
126	20240708	181400	484265130	9770	9770	9770	9770	0
127	20240708	181300	484265130	9770	9770	9770	9770	0
128	20240708	181200	484265130	9770	9770	9770	9770	0
129	20240708	181100	484265130	9770	9770	9770	9770	0
130	20240708	181000	484265130	9770	9770	9770	9770	0
131	20240708	180900	484265130	9770	9770	9770	9770	0
132	20240708	180800	484265130	9770	9770	9770	9770	0
133	20240708	180700	484265130	9770	9770	9770	9770	0
134	20240708	180600	484265130	9770	9770	9770	9770	0
135	20240708	180500	484265130	9770	9770	9770	9770	0
136	20240708	180400	484265130	9770	9770	9770	9770	0
137	20240708	180300	484265130	9770	9770	9770	9770	0
138	20240708	180200	484265130	9770	9770	9770	9770	0
139	20240708	180100	484265130	9770	9770	9770	9770	0
140	20240708	180000	484265130	9770	9770	9770	9770	0
141	20240708	175900	484265130	9770	9770	9770	9770	0
142	20240708	175800	484265130	9770	9770	9770	9770	0
143	20240708	175700	484265130	9770	9770	9770	9770	0
144	20240708	175600	484265130	9770	9770	9770	9770	0
145	20240708	175500	484265130	9770	9770	9770	9770	0
146	20240708	175400	484265130	9770	9770	9770	9770	0
147	20240708	175300	484265130	9770	9770	9770	9770	0
148	20240708	175200	484265130	9770	9770	9770	9770	0
149	20240708	175100	484265130	9770	9770	9770	9770	0
150	20240708	175000	484265130	9770	9770	9770	9770	0
151	20240708	174900	484265130	9770	9770	9770	9770	0
152	20240708	174800	484265130	9770	9770	9770	9770	1238
153	20240708	174700	484265130	9770	9770	9770	9770	0
154	20240708	174600	484265130	9770	9770	9770	9770	0
155	20240708	174500	484265130	9770	9770	9770	9770	0
156	20240708	174400	484265130	9770	9770	9770	9770	0
157	20240708	174300	484265130	9770	9770	9770	9770	0
158	20240708	174200	484265130	9770	9770	9770	9770	0
159	20240708	174100	484265130	9770	9770	9770	9770	0
160	20240708	174000	484265130	9770	9770	9770	9770	0
161	20240708	173900	484265130	9770	9770	9770	9770	0
162	20240708	173800	484265130	9770	9770	9770	9770	0
163	20240708	173700	484265130	9770	9770	9770	9770	0
164	20240708	173600	484265130	9770	9770	9770	9770	0
165	20240708	173500	484265130	9770	9770	9770	9770	0
166	20240708	173400	484265130	9770	9770	9770	9770	0
167	20240708	173300	484265130	9770	9770	9770	9770	0
168	20240708	173200	484265130	9770	9770	9770	9770	0
169	20240708	173100	484265130	9770	9770	9770	9770	0
170	20240708	173000	484265130	9770	9770	9770	9770	0
171	20240708	172900	484265130	9770	9770	9770	9770	0
172	20240708	172800	484265130	9770	9770	9770	9770	0
173	20240708	172700	484265130	9770	9770	9770	9770	0
174	20240708	172600	484265130	9770	9770	9770	9770	0
175	20240708	172500	484265130	9770	9770	9770	9770	0
176	20240708	172400	484265130	9770	9770	9770	9770	0
177	20240708	172300	484265130	9770	9770	9770	9770	0
178	20240708	172200	484265130	9770	9770	9770	9770	0
179	20240708	172100	484265130	9770	9770	9770	9770	0
180	20240708	172000	484265130	9770	9770	9770	9770	0
181	20240708	171900	484265130	9770	9770	9770	9770	0
182	20240708	171800	484265130	9770	9770	9770	9770	1238
183	20240708	171700	484265130	9770	9770	9770	9770	0
184	20240708	171600	484265130	9770	9770	9770	9770	0
185	20240708	171500	484265130	9770	9770	9770	9770	0
186	20240708	171400	484265130	9770	9770	9770	9770	0
187	20240708	171300	484265130	9770	9770	9770	9770	0
188	20240708	171200	484265130	9770	9770	9770	9770	0
189	20240708	171100	484265130	9770	9770	9770	9770	0
190	20240708	171000	484265130	9770	9770	9770	9770	0
191	20240708	170900	484265130	9770	9770	9770	9770	0
192	20240708	170800	484265130	9770	9770	9770	9770	0
193	20240708	170700	484265130	9770	9770	9770	9770	0
194	20240708	170600	484265130	9770	9770	9770	9770	0
195	20240708	170500	484265130	9770	9770	9770	9770	0
196	20240708	170400	484265130	9770	9770	9770	9770	0
197	20240708	170300	484265130	9770	9770	9770	9770	0
198	20240708	170200	484265130	9770	9770	9770	9770	0
199	20240708	170100	484265130	9770	9770	9770	9770	0
200	20240708	170000	484265130	9770	9770	9770	9770	0
201	20240708	165900	484265130	9770	9770	9770	9770	0
202	20240708	165800	484265130	9770	9770	9770	9770	0
203	20240708	165700	484265130	9770	9770	9770	9770	0
204	20240708	165600	484265130	9770	9770	9770	9770	0
205	20240708	165500	484265130	9770	9770	9770	9770	0
206	20240708	165400	484265130	9770	9770	9770	9770	0
207	20240708	165300	484265130	9770	9770	9770	9770	0
208	20240708	165200	484265130	9770	9770	9770	9770	0
209	20240708	165100	484265130	9770	9770	9770	9770	0
210	20240708	165000	484265130	9770	9770	9770	9770	0
211	20240708	164900	484265130	9770	9770	9770	9770	0
212	20240708	164800	484265130	9770	9770	9770	9770	1238
213	20240708	164700	484265130	9770	9770	9770	9770	0
214	20240708	164600	484265130	9770	9770	9770	9770	0
215	20240708	164500	484265130	9770	9770	9770	9770	0
216	20240708	164400	484265130	9770	9770	9770	9770	0
217	20240708	164300	484265130	9770	9770	9770	9770	0
218	20240708	164200	484265130	9770	9770	9770	9770	0
219	20240708	164100	484265130	9770	9770	9770	9770	0
220	20240708	164000	484265130	9770	9770	9770	9770	0
221	20240708	163900	484265130	9770	9770	9770	9770	0
222	20240708	163800	484265130	9770	9770	9770	9770	0
223	20240708	163700	484265130	9770	9770	9770	9770	0
224	20240708	163600	484265130	9770	9770	9770	9770	0
225	20240708	163500	484265130	9770	9770	9770	9770	0
226	20240708	163400	484265130	9770	9770	9770	9770	0
227	20240708	163300	484265130	9770	9770	9770	9770	0
228	20240708	163200	484265130	9770	9770	9770	9770	0
229	20240708	163100	484265130	9770	9770	9770	9770	0
230	20240708	163000	484265130	9770	9770	9770	9770	0
231	20240708	162900	484265130	9770	9770	9770	9770	0
232	20240708	162800	484265130	9770	9770	9770	9770	0
233	20240708	162700	484265130	9770	9770	9770	9770	0
234	20240708	162600	484265130	9770	9770	9770	9770	0
235	20240708	162500	484265130	9770	9770	9770	9770	0
236	20240708	162400	484265130	9770	9770	9770	9770	0
237	20240708	162300	484265130	9770	9770	9770	9770	0
238	20240708	162200	484265130	9770	9770	9770	9770	0
239	20240708	162100	484265130	9770	9770	9770	9770	0
240	20240708	162000	484265130	9770	9770	9770	9770	0
241	20240708	161900	484265130	9770	9770	9770	9770	0
242	20240708	161800	484265130	9770	9770	9770	9770	1238
243	20240708	161700	484265130	9770	9770	9770	9770	0
244	20240708	161600	484265130	9770	9770	9770	9770	0
245	20240708	161500	484265130	9770	9770	9770	9770	0
246	20240708	161400	484265130	9770	9770	9770	9770	0
247	20240708	161300	484265130	9770	9770	9770	9770	0
248	20240708	161200	484265130	9770	9770	9770	9770	0
249	20240708	161100	484265130	9770	9770	9770	9770	0
250	20240708	161000	484265130	9770	9770	9770	9770	0
251	20240708	160900	484265130	9770	9770	9770	9770	0
252	20240708	160800	484265130	9770	9770	9770	9770	0
253	20240708	160700	484265130	9770	9770	9770	9770	0
254	20240708	160600	484265130	9770	9770	9770	9770	0
255	20240708	160500	484265130	9770	9770	9770	9770	0
256	20240708	160400	484265130	9770	9770	9770	9770	0
257	20240708	160300	484265130	9770	9770	9770	9770	0
258	20240708	160200	484265130	9770	9770	9770	9770	0
259	20240708	160100	484265130	9770	9770	9770	9770	0
260	20240708	160000	484265130	9770	9770	9770	9770	0
261	20240708	155900	484265130	9770	9770	9770	9770	0
262	20240708	155800	484265130	9770	9770	9770	9770	0
263	20240708	155700	484265130	9770	9770	9770	9770	0
264	20240708	155600	484265130	9770	9770	9770	9770	0
265	20240708	155500	484265130	9770	9770	9770	9770	0
266	20240708	155400	484265130	9770	9770	9770	9770	0
267	20240708	155300	484265130	9770	9770	9770	9770	0
268	20240708	155200	484265130	9770	9770	9770	9770	0
269	20240708	155100	484265130	9770	9770	9770	9770	0
270	20240708	155000	484265130	9770	9770	9770	9770	0
271	20240708	154900	484265130	9770	9770	9770	9770	0
272	20240708	154800	484265130	9770	9770	9770	9770	1238
273	20240708	154700	484265130	9770	9770	9770	9770	0
274	20240708	154600	484265130	9770	9770	9770	9770	0
275	20240708	154500	484265130	9770	9770	9770	9770	0
276	20240708	154400	484265130	9770	9770	9770	9770	0
277	20240708	154300	484265130	9770	9770	9770	9770	0
278	20240708	154200	484265130	9770	9770	9770	9770	0
279	20240708	154100	484265130	9770	9770	9770	9770	0
280	20240708	154000	484265130	9770	9770	9770	9770	0
281	20240708	153900	484265130	9770	9770	9770	9770	0
282	20240708	153800	484265130	9770	9770	9770	9770	0
283	20240708	153700	484265130	9770	9770	9770	9770	0
284	20240708	153600	484265130	9770	9770	9770	9770	0
285	20240708	153500	484265130	9770	9770	9770	9770	0
286	20240708	153400	484265130	9770	9770	9770	9770	0
287	20240708	153300	484265130	9770	9770	9770	9770	0
288	20240708	153200	484265130	9770	9770	9770	9770	0
289	20240708	153100	484265130	9770	9770	9770	9770	0
290	20240708	153000	484265130	9770	9770	9770	9770	1238
291	20240708	152900	472169870	9800	9800	9800	9800	0
292	20240708	152800	472169870	9800	9800	9800	9800	0
293	20240708	152700	472169870	9800	9800	9800	9800	0
294	20240708	152600	472169870	9800	9800	9800	9800	0
295	20240708	152500	472169870	9800	9800	9800	9800	0
296	20240708	152400	472169870	9800	9800	9800	9800	0
297	20240708	152300	472169870	9800	9800	9800	9800	0
298	20240708	152200	472169870	9800	9800	9800	9800	0
299	20240708	152100	472169870	9800	9800	9800	9800	0
300	20240708	152000	472169870	9800	9800	9800	9800	0
301	20240708	151900	472169870	9800	9800	9800	9800	26
302	20240708	151800	471915070	9800	9800	9800	9800	60
303	20240708	151700	471327070	9800	9780	9800	9780	202
304	20240708	151600	469348670	9770	9790	9790	9770	80
305	20240708	151500	468566610	9800	9800	9800	9800	0
306	20240708	151400	468566610	9800	9800	9800	9800	14
307	20240708	151300	468429410	9800	9800	9810	9800	199
308	20240708	151200	466479200	9800	9800	9810	9800	397
309	20240708	151100	462585100	9800	9800	9800	9800	65
310	20240708	151000	461948100	9810	9780	9810	9780	163
311	20240708	150900	460350290	9780	9790	9790	9780	89
312	20240708	150800	459479860	9790	9790	9790	9780	176
313	20240708	150700	457757210	9790	9780	9790	9780	129
314	20240708	150600	456495380	9780	9780	9780	9780	30
315	20240708	150500	456201980	9780	9780	9780	9780	2
316	20240708	150400	456182420	9780	9780	9780	9780	100
317	20240708	150300	455204420	9790	9790	9790	9790	161
318	20240708	150200	453628230	9800	9760	9800	9760	860
319	20240708	150100	445204950	9760	9760	9760	9760	428
320	20240708	150000	441027670	9760	9760	9760	9760	46
321	20240708	145900	440578710	9760	9740	9760	9740	101
322	20240708	145800	439593250	9740	9730	9740	9730	560
323	20240708	145700	434141450	9730	9710	9730	9710	31
324	20240708	145600	433840420	9700	9730	9730	9700	126
325	20240708	145500	432618010	9730	9730	9730	9730	0
326	20240708	145400	432618010	9730	9700	9730	9700	211
327	20240708	145300	430565010	9720	9720	9720	9720	132
328	20240708	145200	429281970	9720	9720	9720	9720	1
329	20240708	145100	429272250	9710	9710	9710	9710	5
330	20240708	145000	429223700	9710	9710	9710	9710	15
331	20240708	144900	429078050	9710	9710	9710	9710	15
332	20240708	144800	428932400	9710	9710	9710	9710	791
333	20240708	144700	421251790	9700	9700	9700	9700	100
334	20240708	144600	420281790	9710	9720	9720	9700	1262
335	20240708	144500	408036360	9720	9720	9720	9720	26
336	20240708	144400	407783640	9730	9730	9730	9730	2
337	20240708	144300	407764180	9730	9730	9730	9730	3
338	20240708	144200	407734990	9730	9730	9730	9730	5
339	20240708	144100	407686340	9730	9730	9730	9730	50
340	20240708	144000	407199840	9720	9720	9720	9720	0
341	20240708	143900	407199840	9720	9720	9720	9720	3
342	20240708	143800	407170680	9720	9720	9720	9720	1
343	20240708	143700	407160960	9700	9700	9700	9700	0
344	20240708	143600	407160960	9700	9700	9700	9700	0
345	20240708	143500	407160960	9700	9700	9700	9700	0
346	20240708	143400	407160960	9700	9700	9700	9700	0
347	20240708	143300	407160960	9700	9700	9700	9700	0
348	20240708	143200	407160960	9700	9700	9700	9700	2
349	20240708	143100	407141560	9710	9710	9710	9710	0
350	20240708	143000	407141560	9710	9720	9720	9710	850
351	20240708	142900	398887560	9720	9720	9720	9720	0
352	20240708	142800	398887560	9720	9720	9720	9720	0
353	20240708	142700	398887560	9720	9720	9720	9720	100
354	20240708	142600	397915560	9720	9720	9720	9720	1
355	20240708	142500	397905840	9720	9740	9740	9720	576
356	20240708	142400	392296020	9740	9740	9740	9740	1
357	20240708	142300	392286280	9770	9770	9770	9770	0
358	20240708	142200	392286280	9770	9770	9770	9770	0
359	20240708	142100	392286280	9770	9770	9770	9770	1
360	20240708	142000	392276510	9760	9740	9760	9730	702
361	20240708	141900	385438730	9750	9760	9760	9730	1119
362	20240708	141800	374543930	9760	9760	9760	9760	3
363	20240708	141700	374514650	9770	9770	9770	9770	0
364	20240708	141600	374514650	9770	9770	9770	9770	100
365	20240708	141500	373537650	9780	9780	9780	9780	0
366	20240708	141400	373537650	9780	9780	9780	9780	0
367	20240708	141300	373537650	9780	9780	9780	9780	0
368	20240708	141200	373537650	9780	9780	9780	9780	5
369	20240708	141100	373488750	9780	9780	9780	9780	0
370	20240708	141000	373488750	9780	9780	9780	9780	1
371	20240708	140900	373478970	9770	9770	9770	9770	60
372	20240708	140800	372892770	9780	9780	9780	9780	350
373	20240708	140700	369469770	9780	9780	9780	9780	1
374	20240708	140600	369459990	9790	9790	9790	9790	70
375	20240708	140500	368774690	9790	9790	9790	9790	0
376	20240708	140400	368774690	9790	9790	9790	9790	1
377	20240708	140300	368764900	9780	9800	9800	9780	14
378	20240708	140200	368627960	9780	9780	9780	9780	1
379	20240708	140100	368618180	9800	9800	9800	9800	350
380	20240708	140000	365188180	9800	9800	9800	9800	0
381	20240708	135900	365188180	9800	9800	9800	9800	1
382	20240708	135800	365178380	9800	9780	9800	9780	314
383	20240708	135700	362104480	9790	9790	9790	9790	214
384	20240708	135600	360009420	9790	9790	9790	9790	0
385	20240708	135500	360009420	9790	9790	9790	9790	0
386	20240708	135400	360009420	9790	9790	9790	9790	0
387	20240708	135300	360009420	9790	9790	9790	9790	0
388	20240708	135200	360009420	9790	9790	9790	9790	2
389	20240708	135100	359989840	9790	9780	9790	9780	62
390	20240708	135000	359383470	9800	9780	9800	9760	1627
391	20240708	134900	343480060	9770	9770	9780	9770	1076
392	20240708	134800	332966110	9760	9760	9760	9760	10
393	20240708	134700	332868510	9760	9760	9760	9760	10
394	20240708	134600	332770910	9760	9760	9760	9760	178
395	20240708	134500	331033630	9750	9760	9760	9750	148
396	20240708	134400	329589840	9760	9760	9760	9760	17
397	20240708	134300	329423920	9760	9760	9760	9760	3
398	20240708	134200	329394640	9760	9760	9760	9760	51
399	20240708	134100	328896880	9760	9760	9760	9760	23
400	20240708	134000	328672400	9760	9750	9760	9750	253
401	20240708	133900	326204650	9760	9760	9760	9760	10
402	20240708	133800	326107050	9760	9740	9760	9740	604
403	20240708	133700	320221000	9740	9740	9740	9740	0
404	20240708	133600	320221000	9740	9740	9740	9740	1
405	20240708	133500	320211260	9750	9750	9750	9750	43
406	20240708	133400	319792010	9760	9760	9760	9760	0
407	20240708	133300	319792010	9760	9730	9760	9730	11
408	20240708	133200	319684950	9730	9760	9760	9730	81
409	20240708	133100	318896790	9760	9760	9760	9760	1
410	20240708	133000	318887030	9730	9730	9730	9730	47
411	20240708	132900	318429720	9730	9740	9770	9730	1472
412	20240708	132800	304073580	9730	9730	9730	9730	436
413	20240708	132700	299831300	9740	9740	9740	9740	49
414	20240708	132600	299354040	9740	9740	9740	9740	0
415	20240708	132500	299354040	9740	9740	9740	9740	0
416	20240708	132400	299354040	9740	9740	9740	9740	0
417	20240708	132300	299354040	9740	9740	9740	9740	1
418	20240708	132200	299344300	9710	9710	9710	9710	45
419	20240708	132100	298907350	9710	9710	9710	9710	0
420	20240708	132000	298907350	9710	9710	9710	9710	1000
421	20240708	131900	289197350	9760	9760	9760	9760	1
422	20240708	131800	289187590	9700	9740	9760	9700	1180
423	20240708	131700	277686040	9740	9740	9740	9740	0
424	20240708	131600	277686040	9740	9740	9740	9740	0
425	20240708	131500	277686040	9740	9740	9740	9740	243
426	20240708	131400	275319220	9740	9740	9740	9740	0
427	20240708	131300	275319220	9740	9700	9740	9700	1366
428	20240708	131200	262033710	9700	9710	9710	9700	203
429	20240708	131100	260062590	9720	9700	9720	9700	103
430	20240708	131000	259062600	9700	9700	9700	9700	172
431	20240708	130900	257394200	9710	9710	9710	9710	0
432	20240708	130800	257394200	9710	9710	9710	9710	0
433	20240708	130700	257394200	9710	9710	9710	9710	55
434	20240708	130600	256860150	9710	9710	9710	9710	120
435	20240708	130500	255694950	9710	9710	9710	9710	0
436	20240708	130400	255694950	9710	9710	9710	9710	0
437	20240708	130300	255694950	9710	9710	9710	9710	0
438	20240708	130200	255694950	9710	9710	9710	9710	0
439	20240708	130100	255694950	9710	9710	9710	9710	0
440	20240708	130000	255694950	9710	9670	9710	9670	26
441	20240708	125900	255443490	9670	9670	9670	9670	13
442	20240708	125800	255317780	9670	9710	9710	9670	45
443	20240708	125700	254880870	9710	9690	9710	9690	227
444	20240708	125600	252679600	9700	9690	9700	9690	185
445	20240708	125500	250886840	9700	9700	9700	9700	1
446	20240708	125400	250877140	9700	9700	9700	9700	0
447	20240708	125300	250877140	9700	9700	9700	9700	0
448	20240708	125200	250877140	9700	9700	9700	9700	0
449	20240708	125100	250877140	9700	9670	9700	9670	26
450	20240708	125000	250625690	9670	9670	9670	9670	25
451	20240708	124900	250383940	9670	9660	9670	9660	37
452	20240708	124800	250026270	9660	9660	9660	9660	37
453	20240708	124700	249668850	9660	9670	9670	9660	49
454	20240708	124600	249195400	9700	9670	9700	9670	27
455	20240708	124500	248934250	9670	9670	9670	9670	156
456	20240708	124400	247425730	9700	9700	9700	9700	0
457	20240708	124300	247425730	9700	9700	9700	9700	7
458	20240708	124200	247357830	9670	9670	9670	9670	37
459	20240708	124100	247000040	9670	9670	9670	9670	37
460	20240708	124000	246642250	9670	9670	9670	9670	25
461	20240708	123900	246400500	9670	9670	9670	9670	38
462	20240708	123800	246033040	9720	9720	9720	9720	0
463	20240708	123700	246033040	9720	9670	9720	9670	94
464	20240708	123600	245121260	9720	9670	9720	9670	27
465	20240708	123500	244860120	9670	9720	9720	9670	216
466	20240708	123400	242767370	9730	9730	9730	9680	210
467	20240708	123300	240734080	9730	9730	9730	9730	0
468	20240708	123200	240734080	9730	9730	9730	9730	0
469	20240708	123100	240734080	9730	9730	9730	9730	18
470	20240708	123000	240558940	9740	9730	9740	9730	15
471	20240708	122900	240412980	9670	9740	9740	9670	4
472	20240708	122800	240374090	9740	9670	9740	9670	105
473	20240708	122700	239356250	9710	9670	9710	9670	14
474	20240708	122600	239220830	9670	9720	9720	9670	68
475	20240708	122500	238560520	9670	9690	9730	9670	474
476	20240708	122400	233953330	9700	9740	9740	9700	201
477	20240708	122300	232003560	9740	9730	9740	9730	30
478	20240708	122200	231711410	9740	9730	9740	9730	192
479	20240708	122100	229841630	9720	9700	9720	9700	752
480	20240708	122000	222535370	9700	9690	9700	9690	123
481	20240708	121900	221343310	9690	9690	9690	9690	5
482	20240708	121800	221294860	9700	9700	9700	9700	3
483	20240708	121700	221265760	9670	9670	9700	9670	49
484	20240708	121600	220791630	9670	9710	9710	9670	33
485	20240708	121500	220472240	9710	9720	9720	9710	56
486	20240708	121400	219928470	9710	9680	9710	9680	1325
487	20240708	121300	207076790	9680	9660	9680	9660	515
488	20240708	121200	202093430	9660	9660	9660	9660	3
489	20240708	121100	202064450	9660	9660	9660	9660	26
490	20240708	121000	201813290	9660	9660	9660	9660	60
491	20240708	120900	201233690	9660	9660	9660	9660	25
492	20240708	120800	200992190	9660	9660	9660	9660	37
493	20240708	120700	200634770	9660	9660	9660	9660	37
494	20240708	120600	200277350	9660	9660	9660	9660	25
495	20240708	120500	200035850	9660	9660	9660	9660	67
496	20240708	120400	199388630	9660	9660	9660	9660	20
497	20240708	120300	199195430	9660	9640	9660	9640	72
498	20240708	120200	198500410	9640	9640	9640	9640	37
499	20240708	120100	198143730	9640	9640	9640	9640	37
500	20240708	120000	197787050	9640	9640	9640	9640	14
501	20240708	115900	197652090	9680	9650	9680	9650	52
502	20240708	115800	197149480	9650	9650	9650	9650	62
503	20240708	115700	196551180	9650	9650	9650	9650	0
504	20240708	115600	196551180	9650	9650	9650	9650	137
505	20240708	115500	195229130	9650	9650	9650	9650	67
506	20240708	115400	194582580	9650	9650	9650	9650	60
507	20240708	115300	194003580	9650	9650	9650	9650	64
508	20240708	115200	193385980	9650	9650	9650	9650	42
509	20240708	115100	192980680	9650	9650	9650	9650	37
510	20240708	115000	192623630	9650	9650	9650	9650	25
511	20240708	114900	192382380	9650	9650	9650	9650	37
512	20240708	114800	192025330	9650	9650	9650	9650	37
513	20240708	114700	191668280	9650	9650	9650	9650	25
514	20240708	114600	191427030	9650	9650	9660	9650	37
515	20240708	114500	191069970	9650	9650	9650	9650	67
516	20240708	114400	190423420	9640	9640	9640	9640	0
517	20240708	114300	190423420	9640	9650	9670	9640	124
518	20240708	114200	189226850	9650	9650	9650	9650	221
519	20240708	114100	187094200	9670	9670	9670	9670	0
520	20240708	114000	187094200	9670	9670	9670	9670	0
521	20240708	113900	187094200	9670	9670	9670	9670	8
522	20240708	113800	187016840	9670	9670	9670	9670	0
523	20240708	113700	187016840	9670	9670	9670	9670	12
524	20240708	113600	186900800	9670	9670	9670	9670	12
525	20240708	113500	186784760	9670	9660	9670	9660	105
526	20240708	113400	185770400	9660	9660	9660	9660	25
527	20240708	113300	185528900	9660	9660	9660	9660	37
528	20240708	113200	185171480	9660	9660	9660	9660	37
529	20240708	113100	184814060	9660	9660	9660	9660	25
530	20240708	113000	184572560	9660	9660	9660	9660	37
531	20240708	112900	184215140	9660	9650	9660	9650	37
532	20240708	112800	183857840	9650	9650	9650	9650	25
533	20240708	112700	183616590	9650	9650	9650	9650	37
534	20240708	112600	183259540	9650	9650	9650	9650	37
535	20240708	112500	182902490	9650	9650	9650	9650	58
536	20240708	112400	182342790	9650	9650	9650	9650	37
537	20240708	112300	181985740	9650	9650	9650	9650	37
538	20240708	112200	181628690	9650	9650	9650	9650	63
539	20240708	112100	181020740	9690	9690	9690	9690	0
540	20240708	112000	181020740	9690	9690	9690	9690	0
541	20240708	111900	181020740	9690	9660	9690	9660	94
542	20240708	111800	180112490	9660	9660	9660	9660	12
543	20240708	111700	179996570	9660	9660	9660	9660	117
544	20240708	111600	178866350	9660	9660	9660	9660	38
545	20240708	111500	178499270	9660	9660	9660	9660	42
546	20240708	111400	178093550	9660	9660	9660	9660	62
547	20240708	111300	177494630	9660	9660	9660	9660	80
548	20240708	111200	176721830	9660	9660	9660	9660	24
549	20240708	111100	176489990	9660	9650	9660	9650	38
550	20240708	111000	176123160	9650	9650	9710	9650	3
551	20240708	110900	176094150	9710	9650	9710	9650	74
552	20240708	110800	175377860	9650	9650	9650	9650	37
553	20240708	110700	175020810	9650	9650	9650	9650	38
554	20240708	110600	174654110	9650	9660	9660	9650	26
555	20240708	110500	174403080	9660	9660	9660	9660	111
556	20240708	110400	173330820	9690	9660	9690	9660	7
557	20240708	110300	173263020	9710	9710	9710	9710	0
558	20240708	110200	173263020	9710	9650	9710	9650	112
559	20240708	110100	172177610	9650	9650	9650	9650	42
560	20240708	110000	171772310	9650	9650	9650	9650	24
561	20240708	105900	171540710	9650	9640	9650	9640	37
562	20240708	105800	171183900	9640	9640	9640	9640	438
563	20240708	105700	166961580	9640	9640	9640	9640	24
564	20240708	105600	166730220	9640	9700	9700	9640	94
565	20240708	105500	165819260	9640	9640	9710	9640	591
566	20240708	105400	160097560	9700	9640	9700	9640	515
567	20240708	105300	155102180	9690	9670	9690	9670	508
568	20240708	105200	150183660	9670	9620	9670	9620	141
569	20240708	105100	148820290	9620	9640	9640	9620	421
570	20240708	105000	144763910	9640	9640	9640	9640	27
571	20240708	104900	144503630	9640	9640	9640	9640	40
572	20240708	104800	144118030	9640	9640	9640	9640	39
573	20240708	104700	143742070	9640	9640	9640	9640	49
574	20240708	104600	143269710	9640	9640	9640	9640	27
575	20240708	104500	143009430	9690	9650	9690	9650	100
576	20240708	104400	142043670	9650	9650	9650	9640	29
577	20240708	104300	141763830	9640	9650	9650	9640	75
578	20240708	104200	141040240	9650	9650	9650	9650	210
579	20240708	104100	139013740	9700	9690	9700	9690	22
580	20240708	104000	138800540	9690	9680	9690	9680	150
581	20240708	103900	137347500	9690	9690	9690	9690	1
582	20240708	103800	137337810	9650	9690	9700	9650	347
583	20240708	103700	133972230	9690	9670	9690	9650	340
584	20240708	103600	130679170	9680	9640	9680	9640	193
585	20240708	103500	128815290	9640	9640	9640	9640	60
586	20240708	103400	128236890	9640	9620	9640	9620	79
587	20240708	103300	127475860	9620	9640	9640	9620	32
588	20240708	103200	127167980	9640	9660	9660	9620	133
589	20240708	103100	125886140	9610	9610	9610	9610	58
590	20240708	103000	125328760	9660	9610	9660	9610	30
591	20240708	102900	125040410	9610	9610	9610	9610	28
592	20240708	102800	124771330	9610	9610	9610	9610	49
593	20240708	102700	124300440	9610	9610	9610	9610	43
594	20240708	102600	123887210	9610	9610	9610	9610	28
595	20240708	102500	123618130	9610	9610	9610	9610	133
596	20240708	102400	122340000	9610	9610	9610	9610	43
597	20240708	102300	121926770	9610	9610	9610	9610	28
598	20240708	102200	121657690	9610	9610	9610	9610	43
599	20240708	102100	121244460	9600	9600	9600	9600	88
600	20240708	102000	120399660	9600	9600	9600	9600	43
601	20240708	101900	119986860	9660	9600	9660	9600	16
602	20240708	101800	119833200	9610	9610	9610	9600	96
603	20240708	101700	118910650	9610	9660	9660	9610	85
604	20240708	101600	118093050	9610	9610	9610	9610	43
605	20240708	101500	117679820	9600	9610	9610	9600	35
606	20240708	101400	117343480	9690	9620	9690	9600	78
607	20240708	101300	116591430	9620	9620	9620	9620	588
608	20240708	101200	110934870	9620	9620	9620	9620	1
609	20240708	101100	110925250	9620	9620	9620	9620	201
610	20240708	101000	108991630	9620	9620	9620	9620	2
611	20240708	100900	108972390	9620	9620	9620	9620	1
612	20240708	100800	108962770	9620	9620	9620	9620	0
613	20240708	100700	108962770	9620	9620	9620	9620	0
614	20240708	100600	108962770	9620	9620	9620	9620	3
615	20240708	100500	108933910	9620	9620	9620	9620	2
616	20240708	100400	108914670	9620	9620	9620	9620	1
617	20240708	100300	108905050	9580	9580	9580	9570	136
618	20240708	100200	107602470	9580	9580	9580	9580	188
619	20240708	100100	105801430	9580	9580	9580	9580	43
620	20240708	100000	105389490	9580	9580	9580	9580	530
621	20240708	095900	100312090	9580	9580	9580	9580	15
622	20240708	095800	100168390	9580	9580	9580	9580	15
623	20240708	095700	100024690	9580	9590	9590	9580	208
624	20240708	095600	98031620	9590	9630	9640	9590	194
625	20240708	095500	96165320	9650	9650	9650	9650	0
626	20240708	095400	96165320	9650	9580	9650	9580	445
627	20240708	095300	91889600	9580	9580	9580	9580	44
628	20240708	095200	91468080	9580	9580	9580	9580	163
629	20240708	095100	89906540	9600	9590	9600	9590	170
630	20240708	095000	88276210	9590	9590	9590	9580	241
631	20240708	094900	85967300	9590	9590	9590	9590	0
632	20240708	094800	85967300	9590	9590	9590	9590	1
633	20240708	094700	85957710	9590	9590	9590	9590	0
634	20240708	094600	85957710	9590	9590	9590	9590	5
635	20240708	094500	85909760	9600	9600	9600	9600	10
636	20240708	094400	85813760	9600	9570	9600	9570	102
637	20240708	094300	84836540	9570	9570	9570	9570	100
638	20240708	094200	83879540	9570	9570	9570	9570	1
639	20240708	094100	83869970	9570	9570	9570	9570	3
640	20240708	094000	83841260	9570	9580	9580	9570	68
641	20240708	093900	83190200	9580	9580	9580	9580	50
642	20240708	093800	82711200	9580	9580	9580	9580	0
643	20240708	093700	82711200	9580	9570	9580	9570	255
644	20240708	093600	80270200	9560	9560	9560	9560	30
645	20240708	093500	79983400	9560	9570	9570	9560	167
646	20240708	093400	78385270	9560	9570	9570	9560	284
647	20240708	093300	75670130	9580	9580	9580	9580	92
648	20240708	093200	74788770	9580	9590	9590	9580	15
649	20240708	093100	74645050	9580	9580	9580	9580	42
650	20240708	093000	74242690	9580	9580	9580	9580	226
651	20240708	092900	72077610	9580	9580	9580	9580	0
652	20240708	092800	72077610	9580	9580	9580	9580	30
653	20240708	092700	71790210	9580	9580	9580	9580	15
654	20240708	092600	71646510	9580	9570	9580	9570	647
655	20240708	092500	65448780	9580	9570	9580	9530	662
656	20240708	092400	59114180	9510	9570	9570	9510	861
657	20240708	092300	50917020	9580	9580	9580	9580	0
658	20240708	092200	50917020	9580	9590	9590	9580	84
659	20240708	092100	50112000	9600	9620	9620	9600	690
660	20240708	092000	43480980	9630	9630	9630	9630	38
661	20240708	091900	43115040	9630	9640	9640	9630	202
662	20240708	091800	41168380	9650	9650	9650	9650	6
663	20240708	091700	41110480	9650	9660	9660	9650	109
664	20240708	091600	40058580	9650	9670	9670	9650	155
665	20240708	091500	38561400	9700	9700	9700	9700	9
666	20240708	091400	38474100	9660	9660	9660	9660	82
667	20240708	091300	37681980	9660	9660	9700	9660	33
668	20240708	091200	37363160	9660	9690	9690	9660	161
669	20240708	091100	35803100	9650	9700	9700	9650	95
670	20240708	091000	34885050	9740	9740	9740	9740	10
671	20240708	090900	34787650	9700	9700	9700	9700	17
672	20240708	090800	34622750	9740	9730	9740	9730	181
673	20240708	090700	32860140	9730	9720	9730	9710	463
674	20240708	090600	28359530	9720	9710	9720	9700	636
675	20240708	090500	22183490	9720	9730	9730	9710	475
676	20240708	090400	17568400	9720	9700	9730	9700	461
677	20240708	090300	13093500	9700	9650	9700	9650	115
678	20240708	090200	11981180	9650	9650	9700	9630	1028
679	20240708	090100	2039250	9650	9650	9650	9650	133
680	20240708	090000	755800	9660	9700	9700	9660	78