KissMeData/249420/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	210300	875261470	13650	13650	13650	13650	1943
3	20240710	210200	875261470	13650	13650	13650	13650	0
4	20240710	210100	875261470	13650	13650	13650	13650	0
5	20240710	210000	875261470	13650	13650	13650	13650	0
6	20240710	205900	875261470	13650	13650	13650	13650	0
7	20240710	205800	875261470	13650	13650	13650	13650	0
8	20240710	205700	875261470	13650	13650	13650	13650	0
9	20240710	205600	875261470	13650	13650	13650	13650	0
10	20240710	205500	875261470	13650	13650	13650	13650	0
11	20240710	205400	875261470	13650	13650	13650	13650	0
12	20240710	205300	875261470	13650	13650	13650	13650	0
13	20240710	205200	875261470	13650	13650	13650	13650	0
14	20240710	205100	875261470	13650	13650	13650	13650	0
15	20240710	205000	875261470	13650	13650	13650	13650	0
16	20240710	204900	875261470	13650	13650	13650	13650	0
17	20240710	204800	875261470	13650	13650	13650	13650	0
18	20240710	204700	875261470	13650	13650	13650	13650	0
19	20240710	204600	875261470	13650	13650	13650	13650	0
20	20240710	204500	875261470	13650	13650	13650	13650	0
21	20240710	204400	875261470	13650	13650	13650	13650	0
22	20240710	204300	875261470	13650	13650	13650	13650	0
23	20240710	204200	875261470	13650	13650	13650	13650	0
24	20240710	204100	875261470	13650	13650	13650	13650	0
25	20240710	204000	875261470	13650	13650	13650	13650	0
26	20240710	203900	875261470	13650	13650	13650	13650	0
27	20240710	203800	875261470	13650	13650	13650	13650	0
28	20240710	203700	875261470	13650	13650	13650	13650	0
29	20240710	203600	875261470	13650	13650	13650	13650	0
30	20240710	203500	875261470	13650	13650	13650	13650	0
31	20240710	203400	875261470	13650	13650	13650	13650	0
32	20240710	203300	875261470	13650	13650	13650	13650	1943
33	20240710	203200	875261470	13650	13650	13650	13650	0
34	20240710	203100	875261470	13650	13650	13650	13650	0
35	20240710	203000	875261470	13650	13650	13650	13650	0
36	20240710	202900	875261470	13650	13650	13650	13650	0
37	20240710	202800	875261470	13650	13650	13650	13650	0
38	20240710	202700	875261470	13650	13650	13650	13650	0
39	20240710	202600	875261470	13650	13650	13650	13650	0
40	20240710	202500	875261470	13650	13650	13650	13650	0
41	20240710	202400	875261470	13650	13650	13650	13650	0
42	20240710	202300	875261470	13650	13650	13650	13650	0
43	20240710	202200	875261470	13650	13650	13650	13650	0
44	20240710	202100	875261470	13650	13650	13650	13650	0
45	20240710	202000	875261470	13650	13650	13650	13650	0
46	20240710	201900	875261470	13650	13650	13650	13650	0
47	20240710	201800	875261470	13650	13650	13650	13650	0
48	20240710	201700	875261470	13650	13650	13650	13650	0
49	20240710	201600	875261470	13650	13650	13650	13650	0
50	20240710	201500	875261470	13650	13650	13650	13650	0
51	20240710	201400	875261470	13650	13650	13650	13650	0
52	20240710	201300	875261470	13650	13650	13650	13650	0
53	20240710	201200	875261470	13650	13650	13650	13650	0
54	20240710	201100	875261470	13650	13650	13650	13650	0
55	20240710	201000	875261470	13650	13650	13650	13650	0
56	20240710	200900	875261470	13650	13650	13650	13650	0
57	20240710	200800	875261470	13650	13650	13650	13650	0
58	20240710	200700	875261470	13650	13650	13650	13650	0
59	20240710	200600	875261470	13650	13650	13650	13650	0
60	20240710	200500	875261470	13650	13650	13650	13650	0
61	20240710	200400	875261470	13650	13650	13650	13650	0
62	20240710	200300	875261470	13650	13650	13650	13650	1943
63	20240710	200200	875261470	13650	13650	13650	13650	0
64	20240710	200100	875261470	13650	13650	13650	13650	0
65	20240710	200000	875261470	13650	13650	13650	13650	0
66	20240710	195900	875261470	13650	13650	13650	13650	0
67	20240710	195800	875261470	13650	13650	13650	13650	0
68	20240710	195700	875261470	13650	13650	13650	13650	0
69	20240710	195600	875261470	13650	13650	13650	13650	0
70	20240710	195500	875261470	13650	13650	13650	13650	0
71	20240710	195400	875261470	13650	13650	13650	13650	0
72	20240710	195300	875261470	13650	13650	13650	13650	0
73	20240710	195200	875261470	13650	13650	13650	13650	0
74	20240710	195100	875261470	13650	13650	13650	13650	0
75	20240710	195000	875261470	13650	13650	13650	13650	0
76	20240710	194900	875261470	13650	13650	13650	13650	0
77	20240710	194800	875261470	13650	13650	13650	13650	0
78	20240710	194700	875261470	13650	13650	13650	13650	0
79	20240710	194600	875261470	13650	13650	13650	13650	0
80	20240710	194500	875261470	13650	13650	13650	13650	0
81	20240710	194400	875261470	13650	13650	13650	13650	0
82	20240710	194300	875261470	13650	13650	13650	13650	0
83	20240710	194200	875261470	13650	13650	13650	13650	0
84	20240710	194100	875261470	13650	13650	13650	13650	0
85	20240710	194000	875261470	13650	13650	13650	13650	0
86	20240710	193900	875261470	13650	13650	13650	13650	0
87	20240710	193800	875261470	13650	13650	13650	13650	0
88	20240710	193700	875261470	13650	13650	13650	13650	0
89	20240710	193600	875261470	13650	13650	13650	13650	0
90	20240710	193500	875261470	13650	13650	13650	13650	0
91	20240710	193400	875261470	13650	13650	13650	13650	0
92	20240710	193300	875261470	13650	13650	13650	13650	1943
93	20240710	193200	875261470	13650	13650	13650	13650	0
94	20240710	193100	875261470	13650	13650	13650	13650	0
95	20240710	193000	875261470	13650	13650	13650	13650	0
96	20240710	192900	875261470	13650	13650	13650	13650	0
97	20240710	192800	875261470	13650	13650	13650	13650	0
98	20240710	192700	875261470	13650	13650	13650	13650	0
99	20240710	192600	875261470	13650	13650	13650	13650	0
100	20240710	192500	875261470	13650	13650	13650	13650	0
101	20240710	192400	875261470	13650	13650	13650	13650	0
102	20240710	192300	875261470	13650	13650	13650	13650	0
103	20240710	192200	875261470	13650	13650	13650	13650	0
104	20240710	192100	875261470	13650	13650	13650	13650	0
105	20240710	192000	875261470	13650	13650	13650	13650	0
106	20240710	191900	875261470	13650	13650	13650	13650	0
107	20240710	191800	875261470	13650	13650	13650	13650	0
108	20240710	191700	875261470	13650	13650	13650	13650	0
109	20240710	191600	875261470	13650	13650	13650	13650	0
110	20240710	191500	875261470	13650	13650	13650	13650	0
111	20240710	191400	875261470	13650	13650	13650	13650	0
112	20240710	191300	875261470	13650	13650	13650	13650	0
113	20240710	191200	875261470	13650	13650	13650	13650	0
114	20240710	191100	875261470	13650	13650	13650	13650	0
115	20240710	191000	875261470	13650	13650	13650	13650	0
116	20240710	190900	875261470	13650	13650	13650	13650	0
117	20240710	190800	875261470	13650	13650	13650	13650	0
118	20240710	190700	875261470	13650	13650	13650	13650	0
119	20240710	190600	875261470	13650	13650	13650	13650	0
120	20240710	190500	875261470	13650	13650	13650	13650	0
121	20240710	190400	875261470	13650	13650	13650	13650	0
122	20240710	190300	875261470	13650	13650	13650	13650	1943
123	20240710	190200	875261470	13650	13650	13650	13650	0
124	20240710	190100	875261470	13650	13650	13650	13650	0
125	20240710	190000	875261470	13650	13650	13650	13650	0
126	20240710	185900	875261470	13650	13650	13650	13650	0
127	20240710	185800	875261470	13650	13650	13650	13650	0
128	20240710	185700	875261470	13650	13650	13650	13650	0
129	20240710	185600	875261470	13650	13650	13650	13650	0
130	20240710	185500	875261470	13650	13650	13650	13650	0
131	20240710	185400	875261470	13650	13650	13650	13650	0
132	20240710	185300	875261470	13650	13650	13650	13650	0
133	20240710	185200	875261470	13650	13650	13650	13650	0
134	20240710	185100	875261470	13650	13650	13650	13650	0
135	20240710	185000	875261470	13650	13650	13650	13650	0
136	20240710	184900	875261470	13650	13650	13650	13650	0
137	20240710	184800	875261470	13650	13650	13650	13650	0
138	20240710	184700	875261470	13650	13650	13650	13650	0
139	20240710	184600	875261470	13650	13650	13650	13650	0
140	20240710	184500	875261470	13650	13650	13650	13650	0
141	20240710	184400	875261470	13650	13650	13650	13650	0
142	20240710	184300	875261470	13650	13650	13650	13650	0
143	20240710	184200	875261470	13650	13650	13650	13650	0
144	20240710	184100	875261470	13650	13650	13650	13650	0
145	20240710	184000	875261470	13650	13650	13650	13650	0
146	20240710	183900	875261470	13650	13650	13650	13650	0
147	20240710	183800	875261470	13650	13650	13650	13650	0
148	20240710	183700	875261470	13650	13650	13650	13650	0
149	20240710	183600	875261470	13650	13650	13650	13650	0
150	20240710	183500	875261470	13650	13650	13650	13650	0
151	20240710	183400	875261470	13650	13650	13650	13650	0
152	20240710	183300	875261470	13650	13650	13650	13650	1943
153	20240710	183200	875261470	13650	13650	13650	13650	0
154	20240710	183100	875261470	13650	13650	13650	13650	0
155	20240710	183000	875261470	13650	13650	13650	13650	0
156	20240710	182900	875261470	13650	13650	13650	13650	0
157	20240710	182800	875261470	13650	13650	13650	13650	0
158	20240710	182700	875261470	13650	13650	13650	13650	0
159	20240710	182600	875261470	13650	13650	13650	13650	0
160	20240710	182500	875261470	13650	13650	13650	13650	0
161	20240710	182400	875261470	13650	13650	13650	13650	0
162	20240710	182300	875261470	13650	13650	13650	13650	0
163	20240710	182200	875261470	13650	13650	13650	13650	0
164	20240710	182100	875261470	13650	13650	13650	13650	0
165	20240710	182000	875261470	13650	13650	13650	13650	0
166	20240710	181900	875261470	13650	13650	13650	13650	0
167	20240710	181800	875261470	13650	13650	13650	13650	0
168	20240710	181700	875261470	13650	13650	13650	13650	0
169	20240710	181600	875261470	13650	13650	13650	13650	0
170	20240710	181500	875261470	13650	13650	13650	13650	0
171	20240710	181400	875261470	13650	13650	13650	13650	0
172	20240710	181300	875261470	13650	13650	13650	13650	0
173	20240710	181200	875261470	13650	13650	13650	13650	0
174	20240710	181100	875261470	13650	13650	13650	13650	0
175	20240710	181000	875261470	13650	13650	13650	13650	0
176	20240710	180900	875261470	13650	13650	13650	13650	0
177	20240710	180800	875261470	13650	13650	13650	13650	0
178	20240710	180700	875261470	13650	13650	13650	13650	0
179	20240710	180600	875261470	13650	13650	13650	13650	0
180	20240710	180500	875261470	13650	13650	13650	13650	0
181	20240710	180400	875261470	13650	13650	13650	13650	0
182	20240710	180300	875261470	13650	13650	13650	13650	1943
183	20240710	180200	875261470	13650	13650	13650	13650	0
184	20240710	180100	875261470	13650	13650	13650	13650	0
185	20240710	180000	875261470	13650	13650	13650	13650	0
186	20240710	175900	875261470	13650	13650	13650	13650	0
187	20240710	175800	875261470	13650	13650	13650	13650	0
188	20240710	175700	875261470	13650	13650	13650	13650	0
189	20240710	175600	875261470	13650	13650	13650	13650	0
190	20240710	175500	875261470	13650	13650	13650	13650	0
191	20240710	175400	875261470	13650	13650	13650	13650	0
192	20240710	175300	875261470	13650	13650	13650	13650	0
193	20240710	175200	875261470	13650	13650	13650	13650	0
194	20240710	175100	875261470	13650	13650	13650	13650	0
195	20240710	175000	875261470	13650	13650	13650	13650	0
196	20240710	174900	875261470	13650	13650	13650	13650	0
197	20240710	174800	875261470	13650	13650	13650	13650	0
198	20240710	174700	875261470	13650	13650	13650	13650	0
199	20240710	174600	875261470	13650	13650	13650	13650	0
200	20240710	174500	875261470	13650	13650	13650	13650	0
201	20240710	174400	875261470	13650	13650	13650	13650	0
202	20240710	174300	875261470	13650	13650	13650	13650	0
203	20240710	174200	875261470	13650	13650	13650	13650	0
204	20240710	174100	875261470	13650	13650	13650	13650	0
205	20240710	174000	875261470	13650	13650	13650	13650	0
206	20240710	173900	875261470	13650	13650	13650	13650	0
207	20240710	173800	875261470	13650	13650	13650	13650	0
208	20240710	173700	875261470	13650	13650	13650	13650	0
209	20240710	173600	875261470	13650	13650	13650	13650	0
210	20240710	173500	875261470	13650	13650	13650	13650	0
211	20240710	173400	875261470	13650	13650	13650	13650	0
212	20240710	173300	875261470	13650	13650	13650	13650	1943
213	20240710	173200	875261470	13650	13650	13650	13650	0
214	20240710	173100	875261470	13650	13650	13650	13650	0
215	20240710	173000	875261470	13650	13650	13650	13650	0
216	20240710	172900	875261470	13650	13650	13650	13650	0
217	20240710	172800	875261470	13650	13650	13650	13650	0
218	20240710	172700	875261470	13650	13650	13650	13650	0
219	20240710	172600	875261470	13650	13650	13650	13650	0
220	20240710	172500	875261470	13650	13650	13650	13650	0
221	20240710	172400	875261470	13650	13650	13650	13650	0
222	20240710	172300	875261470	13650	13650	13650	13650	0
223	20240710	172200	875261470	13650	13650	13650	13650	0
224	20240710	172100	875261470	13650	13650	13650	13650	0
225	20240710	172000	875261470	13650	13650	13650	13650	0
226	20240710	171900	875261470	13650	13650	13650	13650	0
227	20240710	171800	875261470	13650	13650	13650	13650	0
228	20240710	171700	875261470	13650	13650	13650	13650	0
229	20240710	171600	875261470	13650	13650	13650	13650	0
230	20240710	171500	875261470	13650	13650	13650	13650	0
231	20240710	171400	875261470	13650	13650	13650	13650	0
232	20240710	171300	875261470	13650	13650	13650	13650	0
233	20240710	171200	875261470	13650	13650	13650	13650	0
234	20240710	171100	875261470	13650	13650	13650	13650	0
235	20240710	171000	875261470	13650	13650	13650	13650	0
236	20240710	170900	875261470	13650	13650	13650	13650	0
237	20240710	170800	875261470	13650	13650	13650	13650	0
238	20240710	170700	875261470	13650	13650	13650	13650	0
239	20240710	170600	875261470	13650	13650	13650	13650	0
240	20240710	170500	875261470	13650	13650	13650	13650	0
241	20240710	170400	875261470	13650	13650	13650	13650	0
242	20240710	170300	875261470	13650	13650	13650	13650	1943
243	20240710	170200	875261470	13650	13650	13650	13650	0
244	20240710	170100	875261470	13650	13650	13650	13650	0
245	20240710	170000	875261470	13650	13650	13650	13650	0
246	20240710	165900	875261470	13650	13650	13650	13650	0
247	20240710	165800	875261470	13650	13650	13650	13650	0
248	20240710	165700	875261470	13650	13650	13650	13650	0
249	20240710	165600	875261470	13650	13650	13650	13650	0
250	20240710	165500	875261470	13650	13650	13650	13650	0
251	20240710	165400	875261470	13650	13650	13650	13650	0
252	20240710	165300	875261470	13650	13650	13650	13650	0
253	20240710	165200	875261470	13650	13650	13650	13650	0
254	20240710	165100	875261470	13650	13650	13650	13650	0
255	20240710	165000	875261470	13650	13650	13650	13650	0
256	20240710	164900	875261470	13650	13650	13650	13650	0
257	20240710	164800	875261470	13650	13650	13650	13650	0
258	20240710	164700	875261470	13650	13650	13650	13650	0
259	20240710	164600	875261470	13650	13650	13650	13650	0
260	20240710	164500	875261470	13650	13650	13650	13650	0
261	20240710	164400	875261470	13650	13650	13650	13650	0
262	20240710	164300	875261470	13650	13650	13650	13650	0
263	20240710	164200	875261470	13650	13650	13650	13650	0
264	20240710	164100	875261470	13650	13650	13650	13650	0
265	20240710	164000	875261470	13650	13650	13650	13650	0
266	20240710	163900	875261470	13650	13650	13650	13650	0
267	20240710	163800	875261470	13650	13650	13650	13650	0
268	20240710	163700	875261470	13650	13650	13650	13650	0
269	20240710	163600	875261470	13650	13650	13650	13650	0
270	20240710	163500	875261470	13650	13650	13650	13650	0
271	20240710	163400	875261470	13650	13650	13650	13650	0
272	20240710	163300	875261470	13650	13650	13650	13650	1943
273	20240710	163200	875261470	13650	13650	13650	13650	0
274	20240710	163100	875261470	13650	13650	13650	13650	0
275	20240710	163000	875261470	13650	13650	13650	13650	0
276	20240710	162900	875261470	13650	13650	13650	13650	0
277	20240710	162800	875261470	13650	13650	13650	13650	0
278	20240710	162700	875261470	13650	13650	13650	13650	0
279	20240710	162600	875261470	13650	13650	13650	13650	0
280	20240710	162500	875261470	13650	13650	13650	13650	0
281	20240710	162400	875261470	13650	13650	13650	13650	0
282	20240710	162300	875261470	13650	13650	13650	13650	0
283	20240710	162200	875261470	13650	13650	13650	13650	0
284	20240710	162100	875261470	13650	13650	13650	13650	0
285	20240710	162000	875261470	13650	13650	13650	13650	0
286	20240710	161900	875261470	13650	13650	13650	13650	0
287	20240710	161800	875261470	13650	13650	13650	13650	0
288	20240710	161700	875261470	13650	13650	13650	13650	0
289	20240710	161600	875261470	13650	13650	13650	13650	0
290	20240710	161500	875261470	13650	13650	13650	13650	0
291	20240710	161400	875261470	13650	13650	13650	13650	0
292	20240710	161300	875261470	13650	13650	13650	13650	0
293	20240710	161200	875261470	13650	13650	13650	13650	0
294	20240710	161100	875261470	13650	13650	13650	13650	0
295	20240710	161000	875261470	13650	13650	13650	13650	0
296	20240710	160900	875261470	13650	13650	13650	13650	0
297	20240710	160800	875261470	13650	13650	13650	13650	0
298	20240710	160700	875261470	13650	13650	13650	13650	0
299	20240710	160600	875261470	13650	13650	13650	13650	0
300	20240710	160500	875261470	13650	13650	13650	13650	0
301	20240710	160400	875261470	13650	13650	13650	13650	0
302	20240710	160300	875261470	13650	13650	13650	13650	1943
303	20240710	160200	875261470	13650	13650	13650	13650	0
304	20240710	160100	875261470	13650	13650	13650	13650	0
305	20240710	160000	875261470	13650	13650	13650	13650	0
306	20240710	155900	875261470	13650	13650	13650	13650	0
307	20240710	155800	875261470	13650	13650	13650	13650	0
308	20240710	155700	875261470	13650	13650	13650	13650	0
309	20240710	155600	875261470	13650	13650	13650	13650	0
310	20240710	155500	875261470	13650	13650	13650	13650	0
311	20240710	155400	875261470	13650	13650	13650	13650	0
312	20240710	155300	875261470	13650	13650	13650	13650	0
313	20240710	155200	875261470	13650	13650	13650	13650	0
314	20240710	155100	875261470	13650	13650	13650	13650	0
315	20240710	155000	875261470	13650	13650	13650	13650	0
316	20240710	154900	875261470	13650	13650	13650	13650	0
317	20240710	154800	875261470	13650	13650	13650	13650	0
318	20240710	154700	875261470	13650	13650	13650	13650	0
319	20240710	154600	875261470	13650	13650	13650	13650	0
320	20240710	154500	875261470	13650	13650	13650	13650	0
321	20240710	154400	875261470	13650	13650	13650	13650	0
322	20240710	154300	875261470	13650	13650	13650	13650	0
323	20240710	154200	875261470	13650	13650	13650	13650	0
324	20240710	154100	875261470	13650	13650	13650	13650	0
325	20240710	154000	875261470	13650	13650	13650	13650	0
326	20240710	153900	875261470	13650	13650	13650	13650	0
327	20240710	153800	875261470	13650	13650	13650	13650	0
328	20240710	153700	875261470	13650	13650	13650	13650	0
329	20240710	153600	875261470	13650	13650	13650	13650	0
330	20240710	153500	875261470	13650	13650	13650	13650	0
331	20240710	153400	875261470	13650	13650	13650	13650	0
332	20240710	153300	875261470	13650	13650	13650	13650	1943
333	20240710	153200	875261470	13650	13650	13650	13650	0
334	20240710	153100	875261470	13650	13650	13650	13650	0
335	20240710	153000	875261470	13650	13650	13650	13650	1943
336	20240710	152900	848739520	13660	13660	13660	13660	0
337	20240710	152800	848739520	13660	13660	13660	13660	0
338	20240710	152700	848739520	13660	13660	13660	13660	0
339	20240710	152600	848739520	13660	13660	13660	13660	0
340	20240710	152500	848739520	13660	13660	13660	13660	0
341	20240710	152400	848739520	13660	13660	13660	13660	0
342	20240710	152300	848739520	13660	13660	13660	13660	0
343	20240710	152200	848739520	13660	13660	13660	13660	0
344	20240710	152100	848739520	13660	13660	13660	13660	0
345	20240710	152000	848739520	13660	13660	13660	13660	0
346	20240710	151900	848739520	13660	13660	13660	13650	139
347	20240710	151800	846841540	13660	13660	13660	13660	330
348	20240710	151700	842333740	13660	13660	13670	13660	104
349	20240710	151600	840912930	13660	13670	13670	13660	493
350	20240710	151500	834178250	13670	13670	13670	13660	523
351	20240710	151400	827030730	13670	13670	13670	13670	32
352	20240710	151300	826593290	13660	13660	13670	13660	206
353	20240710	151200	823779280	13660	13660	13660	13660	21
354	20240710	151100	823492420	13670	13670	13670	13650	2053
355	20240710	151000	795427970	13670	13660	13670	13640	115
356	20240710	150900	793857720	13660	13660	13670	13660	51
357	20240710	150800	793160860	13670	13660	13670	13660	209
358	20240710	150700	790304840	13670	13670	13670	13660	128
359	20240710	150600	788555830	13660	13690	13690	13660	1109
360	20240710	150500	773396470	13670	13690	13690	13670	75
361	20240710	150400	772370400	13690	13690	13700	13670	801
362	20240710	150300	761398740	13700	13680	13700	13670	235
363	20240710	150200	758185360	13680	13690	13700	13670	186
364	20240710	150100	755638550	13690	13700	13700	13690	22
365	20240710	150000	755337160	13700	13680	13700	13680	2020
366	20240710	145900	727666520	13680	13700	13700	13680	192
367	20240710	145800	725039560	13700	13690	13700	13690	27
368	20240710	145700	724669770	13690	13700	13700	13690	120
369	20240710	145600	723026770	13700	13700	13700	13700	197
370	20240710	145500	720327870	13700	13700	13700	13700	40
371	20240710	145400	719779870	13690	13700	13700	13690	71
372	20240710	145300	718807670	13690	13690	13710	13690	54
373	20240710	145200	718067910	13690	13700	13710	13690	384
374	20240710	145100	712808790	13700	13690	13710	13680	376
375	20240710	145000	707658420	13690	13700	13700	13690	23
376	20240710	144900	707343350	13660	13660	13690	13660	1240
377	20240710	144800	690384730	13670	13670	13670	13670	20
378	20240710	144700	690111330	13670	13670	13670	13660	62
379	20240710	144600	689264010	13660	13640	13670	13640	1167
380	20240710	144500	673328770	13640	13630	13640	13630	1565
381	20240710	144400	651990600	13630	13620	13630	13620	157
382	20240710	144300	649851960	13630	13630	13630	13630	102
383	20240710	144200	648461700	13630	13630	13630	13630	47
384	20240710	144100	647821090	13630	13630	13630	13630	21
385	20240710	144000	647534860	13630	13620	13630	13620	120
386	20240710	143900	645900260	13630	13630	13630	13630	45
387	20240710	143800	645286910	13630	13630	13630	13630	20
388	20240710	143700	645014310	13630	13630	13630	13630	20
389	20240710	143600	644741710	13630	13630	13630	13620	1021
390	20240710	143500	630825490	13620	13620	13630	13620	190
391	20240710	143400	628237290	13630	13630	13630	13630	20
392	20240710	143300	627964690	13620	13620	13630	13620	93
393	20240710	143200	626697210	13630	13630	13630	13630	43
394	20240710	143100	626111120	13630	13620	13630	13620	25
395	20240710	143000	625770390	13620	13630	13630	13620	30
396	20240710	142900	625361590	13620	13620	13630	13620	31
397	20240710	142800	624939170	13630	13630	13630	13620	71
398	20240710	142700	623971640	13630	13630	13630	13630	82
399	20240710	142600	622853980	13630	13620	13630	13620	503
400	20240710	142500	616002920	13620	13620	13620	13620	41
401	20240710	142400	615444500	13620	13620	13620	13610	270
402	20240710	142300	611768100	13620	13620	13620	13620	35
403	20240710	142200	611291400	13620	13620	13620	13620	27
404	20240710	142100	610923660	13620	13620	13620	13610	56
405	20240710	142000	610161040	13610	13600	13610	13600	723
406	20240710	141900	600321140	13600	13600	13600	13590	698
407	20240710	141800	590833280	13600	13600	13600	13600	39
408	20240710	141700	590302880	13610	13610	13610	13600	90
409	20240710	141600	589078480	13610	13610	13610	13600	40
410	20240710	141500	588534180	13610	13610	13610	13610	20
411	20240710	141400	588261980	13610	13610	13610	13610	40
412	20240710	141300	587717580	13610	13610	13610	13610	293
413	20240710	141200	583729850	13610	13600	13610	13600	20
414	20240710	141100	583457770	13610	13610	13610	13610	20
415	20240710	141000	583185570	13610	13600	13610	13600	60
416	20240710	140900	582369370	13600	13610	13610	13600	39
417	20240710	140800	581838770	13600	13610	13610	13600	60
418	20240710	140700	581022570	13610	13600	13610	13600	71
419	20240710	140600	580056760	13610	13610	13610	13610	56
420	20240710	140500	579294600	13610	13620	13620	13610	25
421	20240710	140400	578954150	13620	13600	13620	13600	120
422	20240710	140300	577321750	13620	13610	13620	13610	40
423	20240710	140200	576777070	13610	13610	13610	13610	57
424	20240710	140100	576001300	13600	13610	13610	13600	161
425	20240710	140000	573811500	13610	13600	13610	13600	170
426	20240710	135900	571499300	13610	13610	13610	13600	174
427	20240710	135800	569132300	13610	13610	13610	13610	60
428	20240710	135700	568315700	13610	13610	13610	13610	21
429	20240710	135600	568029890	13620	13610	13620	13610	22
430	20240710	135500	567730270	13620	13610	13620	13610	144
431	20240710	135400	565770160	13610	13610	13610	13610	25
432	20240710	135300	565429910	13610	13610	13610	13610	24
433	20240710	135200	565103270	13610	13610	13610	13600	60
434	20240710	135100	564286820	13610	13610	13620	13610	24
435	20240710	135000	563959980	13620	13620	13620	13620	20
436	20240710	134900	563687580	13620	13620	13620	13620	40
437	20240710	134800	563142780	13620	13620	13620	13620	41
438	20240710	134700	562584360	13610	13600	13610	13600	318
439	20240710	134600	558257810	13600	13600	13600	13600	20
440	20240710	134500	557985810	13600	13600	13600	13600	40
441	20240710	134400	557441810	13600	13610	13610	13600	439
442	20240710	134300	551471210	13610	13610	13610	13610	220
443	20240710	134200	548477010	13610	13600	13610	13600	109
444	20240710	134100	546994320	13600	13610	13610	13600	339
445	20240710	134000	542383470	13600	13610	13610	13600	100
446	20240710	133900	541023120	13610	13600	13610	13600	115
447	20240710	133800	539458920	13600	13600	13600	13600	125
448	20240710	133700	537758920	13600	13610	13610	13600	105
449	20240710	133600	536330720	13610	13610	13610	13610	20
450	20240710	133500	536058520	13610	13610	13610	13610	20
451	20240710	133400	535786320	13610	13600	13610	13600	175
452	20240710	133300	533406120	13600	13600	13600	13600	201
453	20240710	133200	530672520	13600	13580	13600	13580	680
454	20240710	133100	521430460	13570	13570	13570	13570	2
455	20240710	133000	521403320	13570	13570	13570	13570	1296
456	20240710	132900	503816600	13560	13560	13560	13560	101
457	20240710	132800	502447040	13560	13570	13570	13560	229
458	20240710	132700	499339610	13570	13560	13570	13560	154
459	20240710	132600	497249930	13560	13560	13560	13560	5
460	20240710	132500	497182130	13560	13560	13560	13560	39
461	20240710	132400	496653290	13570	13570	13570	13570	3
462	20240710	132300	496612580	13560	13560	13560	13560	5
463	20240710	132200	496544780	13560	13560	13560	13560	115
464	20240710	132100	494985380	13560	13560	13560	13560	320
465	20240710	132000	490646180	13560	13570	13570	13560	373
466	20240710	131900	485585960	13560	13560	13570	13560	27
467	20240710	131800	485219830	13560	13550	13560	13550	212
468	20240710	131700	482345120	13550	13550	13550	13550	0
469	20240710	131600	482345120	13550	13550	13550	13550	14
470	20240710	131500	482155420	13560	13560	13560	13560	0
471	20240710	131400	482155420	13560	13560	13560	13560	0
472	20240710	131300	482155420	13560	13560	13560	13560	53
473	20240710	131200	481436740	13560	13560	13560	13560	0
474	20240710	131100	481436740	13560	13560	13560	13560	0
475	20240710	131000	481436740	13560	13550	13560	13550	30
476	20240710	130900	481030040	13560	13560	13560	13560	199
477	20240710	130800	478331600	13550	13550	13550	13550	14
478	20240710	130700	478141900	13550	13550	13550	13550	0
479	20240710	130600	478141900	13550	13550	13550	13550	2
480	20240710	130500	478114800	13550	13540	13560	13540	15
481	20240710	130400	477911460	13550	13550	13560	13550	96
482	20240710	130300	476610190	13550	13550	13550	13550	0
483	20240710	130200	476610190	13550	13550	13550	13550	0
484	20240710	130100	476610190	13550	13550	13550	13550	335
485	20240710	130000	472070940	13540	13540	13540	13540	0
486	20240710	125900	472070940	13540	13540	13540	13540	90
487	20240710	125800	470852340	13560	13560	13560	13560	184
488	20240710	125700	468357300	13540	13540	13540	13540	0
489	20240710	125600	468357300	13540	13540	13540	13540	2
490	20240710	125500	468330220	13540	13550	13550	13540	30
491	20240710	125400	467923870	13550	13560	13560	13550	71
492	20240710	125300	466961420	13560	13560	13560	13560	32
493	20240710	125200	466527500	13560	13560	13560	13560	79
494	20240710	125100	465456260	13550	13540	13550	13540	583
495	20240710	125000	457556730	13540	13540	13540	13540	0
496	20240710	124900	457556730	13540	13550	13550	13540	329
497	20240710	124800	453099070	13550	13540	13550	13540	53
498	20240710	124700	452381440	13550	13520	13550	13520	2444
499	20240710	124600	419321660	13500	13500	13500	13500	83
500	20240710	124500	418201160	13500	13500	13500	13500	0
501	20240710	124400	418201160	13500	13500	13500	13500	38
502	20240710	124300	417688160	13500	13500	13500	13500	14
503	20240710	124200	417499160	13500	13500	13500	13500	233
504	20240710	124100	414353660	13490	13500	13500	13490	71
505	20240710	124000	413395180	13500	13500	13500	13500	1
506	20240710	123900	413381680	13500	13500	13500	13500	0
507	20240710	123800	413381680	13500	13500	13500	13500	0
508	20240710	123700	413381680	13500	13500	13500	13500	1
509	20240710	123600	413368180	13500	13490	13500	13490	25
510	20240710	123500	413030740	13460	13500	13500	13460	147
511	20240710	123400	411052080	13500	13500	13500	13500	1
512	20240710	123300	411038580	13520	13480	13520	13480	9445
513	20240710	123200	283510010	13460	13480	13480	13460	201
514	20240710	123100	280804530	13460	13460	13460	13460	0
515	20240710	123000	280804530	13460	13460	13460	13460	0
516	20240710	122900	280804530	13460	13460	13460	13460	18
517	20240710	122800	280562250	13460	13470	13470	13460	237
518	20240710	122700	277371990	13470	13470	13470	13470	20
519	20240710	122600	277102590	13470	13470	13470	13470	80
520	20240710	122500	276024990	13460	13460	13460	13460	20
521	20240710	122400	275755790	13450	13450	13450	13450	0
522	20240710	122300	275755790	13450	13450	13450	13450	16
523	20240710	122200	275540590	13450	13450	13450	13450	15
524	20240710	122100	275338840	13450	13450	13450	13450	177
525	20240710	122000	272958190	13450	13450	13450	13450	20
526	20240710	121900	272689190	13430	13430	13430	13430	0
527	20240710	121800	272689190	13430	13430	13430	13430	0
528	20240710	121700	272689190	13430	13430	13430	13430	0
529	20240710	121600	272689190	13430	13430	13430	13430	0
530	20240710	121500	272689190	13430	13430	13430	13430	0
531	20240710	121400	272689190	13430	13430	13430	13430	0
532	20240710	121300	272689190	13430	13430	13430	13430	0
533	20240710	121200	272689190	13430	13430	13430	13430	0
534	20240710	121100	272689190	13430	13430	13430	13430	0
535	20240710	121000	272689190	13430	13430	13430	13430	1
536	20240710	120900	272675760	13440	13440	13440	13440	13
537	20240710	120800	272501040	13440	13440	13440	13440	77
538	20240710	120700	271466160	13440	13440	13440	13440	0
539	20240710	120600	271466160	13440	13440	13440	13440	0
540	20240710	120500	271466160	13440	13440	13440	13440	0
541	20240710	120400	271466160	13440	13440	13440	13440	113
542	20240710	120300	269947440	13440	13450	13450	13440	130
543	20240710	120200	268199940	13450	13450	13450	13450	0
544	20240710	120100	268199940	13450	13480	13480	13450	27
545	20240710	120000	267836490	13490	13490	13490	13490	0
546	20240710	115900	267836490	13490	13490	13490	13490	0
547	20240710	115800	267836490	13490	13490	13490	13490	1
548	20240710	115700	267823000	13490	13490	13490	13490	0
549	20240710	115600	267823000	13490	13490	13490	13490	29
550	20240710	115500	267431790	13490	13440	13490	13440	524
551	20240710	115400	260368560	13430	13430	13430	13430	183
552	20240710	115300	257910870	13430	13430	13430	13430	308
553	20240710	115200	253774430	13440	13440	13440	13440	113
554	20240710	115100	252255710	13440	13440	13440	13440	0
555	20240710	115000	252255710	13440	13440	13440	13440	13
556	20240710	114900	252080990	13440	13450	13450	13440	79
557	20240710	114800	251018490	13450	13450	13450	13450	68
558	20240710	114700	250103890	13460	13460	13460	13460	10
559	20240710	114600	249969290	13460	13460	13460	13460	0
560	20240710	114500	249969290	13460	13460	13460	13460	111
561	20240710	114400	248475230	13470	13470	13470	13470	5
562	20240710	114300	248407880	13460	13460	13460	13460	134
563	20240710	114200	246604240	13460	13460	13470	13460	58
564	20240710	114100	245823400	13470	13470	13470	13470	0
565	20240710	114000	245823400	13470	13470	13470	13470	10
566	20240710	113900	245688700	13470	13470	13470	13470	2
567	20240710	113800	245661760	13470	13470	13470	13470	10
568	20240710	113700	245527060	13460	13460	13460	13460	0
569	20240710	113600	245527060	13460	13460	13460	13460	3
570	20240710	113500	245486680	13460	13460	13460	13460	0
571	20240710	113400	245486680	13460	13460	13460	13460	0
572	20240710	113300	245486680	13460	13470	13470	13460	488
573	20240710	113200	238915220	13470	13490	13490	13470	2160
574	20240710	113100	209777460	13490	13490	13490	13490	2
575	20240710	113000	209750480	13490	13490	13490	13490	5
576	20240710	112900	209683030	13490	13490	13490	13490	0
577	20240710	112800	209683030	13490	13490	13490	13490	0
578	20240710	112700	209683030	13490	13490	13490	13490	10
579	20240710	112600	209548130	13490	13490	13490	13490	175
580	20240710	112500	207187380	13490	13490	13490	13490	42
581	20240710	112400	206620800	13500	13500	13500	13500	0
582	20240710	112300	206620800	13500	13500	13500	13500	0
583	20240710	112200	206620800	13500	13480	13500	13480	74
584	20240710	112100	205622120	13480	13470	13480	13470	41
585	20240710	112000	205069450	13480	13480	13480	13480	572
586	20240710	111900	197358890	13490	13490	13490	13490	8
587	20240710	111800	197250970	13490	13490	13490	13490	5
588	20240710	111700	197183520	13490	13490	13490	13490	1
589	20240710	111600	197170030	13500	13500	13500	13500	35
590	20240710	111500	196697530	13500	13520	13520	13500	218
591	20240710	111400	193753190	13520	13520	13520	13520	374
592	20240710	111300	188696710	13520	13520	13520	13520	5
593	20240710	111200	188629110	13520	13520	13520	13520	10
594	20240710	111100	188493910	13520	13520	13520	13520	30
595	20240710	111000	188088310	13530	13530	13530	13530	200
596	20240710	110900	185382310	13530	13530	13530	13530	200
597	20240710	110800	182676310	13530	13530	13530	13530	2
598	20240710	110700	182649250	13520	13530	13530	13520	217
599	20240710	110600	179715010	13530	13530	13530	13530	38
600	20240710	110500	179200870	13530	13530	13530	13530	77
601	20240710	110400	178159060	13530	13530	13530	13530	10
602	20240710	110300	178023760	13530	13540	13550	13530	846
603	20240710	110200	166564690	13540	13530	13540	13530	95
604	20240710	110100	165278440	13530	13530	13540	13530	68
605	20240710	110000	164357740	13540	13530	13540	13530	134
606	20240710	105900	162544570	13530	13530	13530	13530	0
607	20240710	105800	162544570	13530	13530	13530	13520	43
608	20240710	105700	161963000	13530	13550	13550	13530	498
609	20240710	105600	155215500	13540	13540	13540	13540	300
610	20240710	105500	151153500	13520	13520	13520	13520	0
611	20240710	105400	151153500	13520	13520	13520	13520	0
612	20240710	105300	151153500	13520	13520	13520	13520	0
613	20240710	105200	151153500	13520	13520	13520	13520	50
614	20240710	105100	150477500	13520	13520	13520	13520	213
615	20240710	105000	147597740	13520	13520	13530	13520	654
616	20240710	104900	138750160	13520	13500	13520	13500	346
617	20240710	104800	134076200	13500	13500	13500	13500	7
618	20240710	104700	133981700	13490	13480	13490	13480	20
619	20240710	104600	133711960	13480	13480	13480	13480	50
620	20240710	104500	133037960	13480	13480	13480	13480	10
621	20240710	104400	132903160	13490	13490	13490	13490	5
622	20240710	104300	132835710	13500	13500	13500	13500	3
623	20240710	104200	132795210	13520	13520	13520	13520	0
624	20240710	104100	132795210	13520	13520	13520	13520	10
625	20240710	104000	132660010	13530	13520	13530	13520	16
626	20240710	103900	132443550	13530	13530	13530	13530	186
627	20240710	103800	129926970	13530	13450	13530	13450	476
628	20240710	103700	123502630	13450	13450	13450	13450	25
629	20240710	103600	123166380	13450	13450	13450	13450	40
630	20240710	103500	122628380	13450	13450	13450	13450	0
631	20240710	103400	122628380	13450	13450	13450	13450	0
632	20240710	103300	122628380	13450	13450	13450	13450	0
633	20240710	103200	122628380	13450	13450	13450	13450	0
634	20240710	103100	122628380	13450	13430	13450	13430	177
635	20240710	103000	120249070	13430	13430	13430	13410	332
636	20240710	102900	115795160	13430	13430	13430	13430	0
637	20240710	102800	115795160	13430	13430	13430	13430	10
638	20240710	102700	115660860	13430	13440	13440	13430	197
639	20240710	102600	113013280	13430	13430	13430	13430	0
640	20240710	102500	113013280	13430	13430	13430	13430	0
641	20240710	102400	113013280	13430	13430	13430	13430	17
642	20240710	102300	112784970	13430	13420	13430	13420	465
643	20240710	102200	106541420	13420	13410	13420	13410	512
644	20240710	102100	99670500	13410	13410	13410	13410	99
645	20240710	102000	98342910	13410	13410	13410	13410	15
646	20240710	101900	98141760	13410	13410	13410	13410	2
647	20240710	101800	98114940	13410	13410	13410	13410	0
648	20240710	101700	98114940	13410	13410	13410	13410	1
649	20240710	101600	98101530	13410	13410	13420	13410	377
650	20240710	101500	93045700	13410	13410	13410	13410	100
651	20240710	101400	91704700	13420	13420	13420	13420	6
652	20240710	101300	91624180	13420	13420	13420	13420	0
653	20240710	101200	91624180	13420	13410	13420	13410	14
654	20240710	101100	91436430	13400	13400	13400	13400	0
655	20240710	101000	91436430	13400	13400	13400	13400	120
656	20240710	100900	89828430	13400	13400	13400	13400	150
657	20240710	100800	87818430	13420	13420	13420	13420	0
658	20240710	100700	87818430	13420	13420	13420	13420	0
659	20240710	100600	87818430	13420	13420	13420	13420	30
660	20240710	100500	87415830	13420	13420	13420	13420	6
661	20240710	100400	87335310	13420	13420	13420	13420	1
662	20240710	100300	87321890	13420	13420	13420	13420	0
663	20240710	100200	87321890	13420	13420	13420	13420	1
664	20240710	100100	87308470	13420	13420	13420	13420	11
665	20240710	100000	87160850	13420	13420	13420	13420	48
666	20240710	095900	86516690	13420	13410	13420	13410	54
667	20240710	095800	85792540	13400	13400	13400	13400	9
668	20240710	095700	85671940	13400	13410	13410	13400	90
669	20240710	095600	84465790	13410	13410	13410	13410	7
670	20240710	095500	84371920	13400	13400	13400	13400	248
671	20240710	095400	81048720	13400	13400	13400	13400	0
672	20240710	095300	81048720	13400	13400	13400	13400	5
673	20240710	095200	80981720	13400	13400	13400	13400	0
674	20240710	095100	80981720	13400	13380	13400	13380	217
675	20240710	095000	78078240	13380	13410	13410	13380	588
676	20240710	094900	70204040	13410	13410	13410	13410	0
677	20240710	094800	70204040	13410	13410	13410	13410	1
678	20240710	094700	70190630	13410	13410	13410	13410	1
679	20240710	094600	70177220	13400	13400	13400	13400	0
680	20240710	094500	70177220	13400	13400	13410	13400	99
681	20240710	094400	68850600	13410	13410	13410	13410	43
682	20240710	094300	68273970	13410	13410	13410	13410	91
683	20240710	094200	67053660	13410	13420	13420	13410	24
684	20240710	094100	66731590	13420	13420	13420	13420	1
685	20240710	094000	66718170	13410	13420	13420	13410	173
686	20240710	093900	64397810	13420	13420	13420	13420	2
687	20240710	093800	64370970	13420	13420	13420	13420	5
688	20240710	093700	64303870	13420	13420	13420	13420	0
689	20240710	093600	64303870	13420	13420	13420	13420	31
690	20240710	093500	63887850	13420	13420	13420	13420	0
691	20240710	093400	63887850	13420	13420	13420	13420	3
692	20240710	093300	63847590	13410	13410	13410	13410	155
693	20240710	093200	61769040	13420	13420	13420	13420	120
694	20240710	093100	60158640	13430	13430	13430	13430	10
695	20240710	093000	60024340	13430	13430	13430	13430	0
696	20240710	092900	60024340	13430	13410	13430	13410	36
697	20240710	092800	59541180	13410	13410	13410	13410	0
698	20240710	092700	59541180	13410	13410	13410	13410	0
699	20240710	092600	59541180	13410	13410	13410	13410	24
700	20240710	092500	59219340	13400	13400	13400	13400	90
701	20240710	092400	58013340	13400	13400	13410	13400	54
702	20240710	092300	57289710	13400	13400	13400	13400	0
703	20240710	092200	57289710	13400	13400	13400	13400	225
704	20240710	092100	54274710	13400	13400	13400	13400	2
705	20240710	092000	54247910	13400	13400	13400	13400	64
706	20240710	091900	53390310	13400	13400	13400	13400	8
707	20240710	091800	53283110	13400	13400	13400	13400	2
708	20240710	091700	53256310	13400	13400	13400	13400	49
709	20240710	091600	52599710	13400	13430	13430	13400	131
710	20240710	091500	50842440	13430	13430	13430	13430	20
711	20240710	091400	50573840	13430	13440	13440	13430	223
712	20240710	091300	47578940	13440	13430	13440	13400	507
713	20240710	091200	40784900	13400	13400	13400	13400	6
714	20240710	091100	40704500	13400	13370	13400	13370	729
715	20240710	091000	30936080	13370	13400	13400	13370	707
716	20240710	090900	21465760	13400	13410	13430	13400	219
717	20240710	090800	18530940	13430	13460	13460	13430	202
718	20240710	090700	15814540	13460	13500	13500	13460	137
719	20240710	090600	13969360	13500	13520	13520	13500	88
720	20240710	090500	12781300	13540	13550	13550	13540	6
721	20240710	090400	12700050	13560	13570	13570	13560	46
722	20240710	090300	12076280	13570	13470	13570	13470	530
723	20240710	090200	4895820	13470	13450	13470	13450	101
724	20240710	090100	3537350	13450	13450	13450	13450	0
725	20240710	090000	3537350	13450	13450	13450	13450	263