KissMeData/264900/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	210800	986006580	9650	9650	9650	9650	1238
3	20240710	210700	986006580	9650	9650	9650	9650	0
4	20240710	210600	986006580	9650	9650	9650	9650	0
5	20240710	210500	986006580	9650	9650	9650	9650	0
6	20240710	210400	986006580	9650	9650	9650	9650	0
7	20240710	210300	986006580	9650	9650	9650	9650	0
8	20240710	210200	986006580	9650	9650	9650	9650	0
9	20240710	210100	986006580	9650	9650	9650	9650	0
10	20240710	210000	986006580	9650	9650	9650	9650	0
11	20240710	205900	986006580	9650	9650	9650	9650	0
12	20240710	205800	986006580	9650	9650	9650	9650	0
13	20240710	205700	986006580	9650	9650	9650	9650	0
14	20240710	205600	986006580	9650	9650	9650	9650	0
15	20240710	205500	986006580	9650	9650	9650	9650	0
16	20240710	205400	986006580	9650	9650	9650	9650	0
17	20240710	205300	986006580	9650	9650	9650	9650	0
18	20240710	205200	986006580	9650	9650	9650	9650	0
19	20240710	205100	986006580	9650	9650	9650	9650	0
20	20240710	205000	986006580	9650	9650	9650	9650	0
21	20240710	204900	986006580	9650	9650	9650	9650	0
22	20240710	204800	986006580	9650	9650	9650	9650	0
23	20240710	204700	986006580	9650	9650	9650	9650	0
24	20240710	204600	986006580	9650	9650	9650	9650	0
25	20240710	204500	986006580	9650	9650	9650	9650	0
26	20240710	204400	986006580	9650	9650	9650	9650	0
27	20240710	204300	986006580	9650	9650	9650	9650	0
28	20240710	204200	986006580	9650	9650	9650	9650	0
29	20240710	204100	986006580	9650	9650	9650	9650	0
30	20240710	204000	986006580	9650	9650	9650	9650	0
31	20240710	203900	986006580	9650	9650	9650	9650	0
32	20240710	203800	986006580	9650	9650	9650	9650	1238
33	20240710	203700	986006580	9650	9650	9650	9650	0
34	20240710	203600	986006580	9650	9650	9650	9650	0
35	20240710	203500	986006580	9650	9650	9650	9650	0
36	20240710	203400	986006580	9650	9650	9650	9650	0
37	20240710	203300	986006580	9650	9650	9650	9650	0
38	20240710	203200	986006580	9650	9650	9650	9650	0
39	20240710	203100	986006580	9650	9650	9650	9650	0
40	20240710	203000	986006580	9650	9650	9650	9650	0
41	20240710	202900	986006580	9650	9650	9650	9650	0
42	20240710	202800	986006580	9650	9650	9650	9650	0
43	20240710	202700	986006580	9650	9650	9650	9650	0
44	20240710	202600	986006580	9650	9650	9650	9650	0
45	20240710	202500	986006580	9650	9650	9650	9650	0
46	20240710	202400	986006580	9650	9650	9650	9650	0
47	20240710	202300	986006580	9650	9650	9650	9650	0
48	20240710	202200	986006580	9650	9650	9650	9650	0
49	20240710	202100	986006580	9650	9650	9650	9650	0
50	20240710	202000	986006580	9650	9650	9650	9650	0
51	20240710	201900	986006580	9650	9650	9650	9650	0
52	20240710	201800	986006580	9650	9650	9650	9650	0
53	20240710	201700	986006580	9650	9650	9650	9650	0
54	20240710	201600	986006580	9650	9650	9650	9650	0
55	20240710	201500	986006580	9650	9650	9650	9650	0
56	20240710	201400	986006580	9650	9650	9650	9650	0
57	20240710	201300	986006580	9650	9650	9650	9650	0
58	20240710	201200	986006580	9650	9650	9650	9650	0
59	20240710	201100	986006580	9650	9650	9650	9650	0
60	20240710	201000	986006580	9650	9650	9650	9650	0
61	20240710	200900	986006580	9650	9650	9650	9650	0
62	20240710	200800	986006580	9650	9650	9650	9650	1238
63	20240710	200700	986006580	9650	9650	9650	9650	0
64	20240710	200600	986006580	9650	9650	9650	9650	0
65	20240710	200500	986006580	9650	9650	9650	9650	0
66	20240710	200400	986006580	9650	9650	9650	9650	0
67	20240710	200300	986006580	9650	9650	9650	9650	0
68	20240710	200200	986006580	9650	9650	9650	9650	0
69	20240710	200100	986006580	9650	9650	9650	9650	0
70	20240710	200000	986006580	9650	9650	9650	9650	0
71	20240710	195900	986006580	9650	9650	9650	9650	0
72	20240710	195800	986006580	9650	9650	9650	9650	0
73	20240710	195700	986006580	9650	9650	9650	9650	0
74	20240710	195600	986006580	9650	9650	9650	9650	0
75	20240710	195500	986006580	9650	9650	9650	9650	0
76	20240710	195400	986006580	9650	9650	9650	9650	0
77	20240710	195300	986006580	9650	9650	9650	9650	0
78	20240710	195200	986006580	9650	9650	9650	9650	0
79	20240710	195100	986006580	9650	9650	9650	9650	0
80	20240710	195000	986006580	9650	9650	9650	9650	0
81	20240710	194900	986006580	9650	9650	9650	9650	0
82	20240710	194800	986006580	9650	9650	9650	9650	0
83	20240710	194700	986006580	9650	9650	9650	9650	0
84	20240710	194600	986006580	9650	9650	9650	9650	0
85	20240710	194500	986006580	9650	9650	9650	9650	0
86	20240710	194400	986006580	9650	9650	9650	9650	0
87	20240710	194300	986006580	9650	9650	9650	9650	0
88	20240710	194200	986006580	9650	9650	9650	9650	0
89	20240710	194100	986006580	9650	9650	9650	9650	0
90	20240710	194000	986006580	9650	9650	9650	9650	0
91	20240710	193900	986006580	9650	9650	9650	9650	0
92	20240710	193800	986006580	9650	9650	9650	9650	1238
93	20240710	193700	986006580	9650	9650	9650	9650	0
94	20240710	193600	986006580	9650	9650	9650	9650	0
95	20240710	193500	986006580	9650	9650	9650	9650	0
96	20240710	193400	986006580	9650	9650	9650	9650	0
97	20240710	193300	986006580	9650	9650	9650	9650	0
98	20240710	193200	986006580	9650	9650	9650	9650	0
99	20240710	193100	986006580	9650	9650	9650	9650	0
100	20240710	193000	986006580	9650	9650	9650	9650	0
101	20240710	192900	986006580	9650	9650	9650	9650	0
102	20240710	192800	986006580	9650	9650	9650	9650	0
103	20240710	192700	986006580	9650	9650	9650	9650	0
104	20240710	192600	986006580	9650	9650	9650	9650	0
105	20240710	192500	986006580	9650	9650	9650	9650	0
106	20240710	192400	986006580	9650	9650	9650	9650	0
107	20240710	192300	986006580	9650	9650	9650	9650	0
108	20240710	192200	986006580	9650	9650	9650	9650	0
109	20240710	192100	986006580	9650	9650	9650	9650	0
110	20240710	192000	986006580	9650	9650	9650	9650	0
111	20240710	191900	986006580	9650	9650	9650	9650	0
112	20240710	191800	986006580	9650	9650	9650	9650	0
113	20240710	191700	986006580	9650	9650	9650	9650	0
114	20240710	191600	986006580	9650	9650	9650	9650	0
115	20240710	191500	986006580	9650	9650	9650	9650	0
116	20240710	191400	986006580	9650	9650	9650	9650	0
117	20240710	191300	986006580	9650	9650	9650	9650	0
118	20240710	191200	986006580	9650	9650	9650	9650	0
119	20240710	191100	986006580	9650	9650	9650	9650	0
120	20240710	191000	986006580	9650	9650	9650	9650	0
121	20240710	190900	986006580	9650	9650	9650	9650	0
122	20240710	190800	986006580	9650	9650	9650	9650	1238
123	20240710	190700	986006580	9650	9650	9650	9650	0
124	20240710	190600	986006580	9650	9650	9650	9650	0
125	20240710	190500	986006580	9650	9650	9650	9650	0
126	20240710	190400	986006580	9650	9650	9650	9650	0
127	20240710	190300	986006580	9650	9650	9650	9650	0
128	20240710	190200	986006580	9650	9650	9650	9650	0
129	20240710	190100	986006580	9650	9650	9650	9650	0
130	20240710	190000	986006580	9650	9650	9650	9650	0
131	20240710	185900	986006580	9650	9650	9650	9650	0
132	20240710	185800	986006580	9650	9650	9650	9650	0
133	20240710	185700	986006580	9650	9650	9650	9650	0
134	20240710	185600	986006580	9650	9650	9650	9650	0
135	20240710	185500	986006580	9650	9650	9650	9650	0
136	20240710	185400	986006580	9650	9650	9650	9650	0
137	20240710	185300	986006580	9650	9650	9650	9650	0
138	20240710	185200	986006580	9650	9650	9650	9650	0
139	20240710	185100	986006580	9650	9650	9650	9650	0
140	20240710	185000	986006580	9650	9650	9650	9650	0
141	20240710	184900	986006580	9650	9650	9650	9650	0
142	20240710	184800	986006580	9650	9650	9650	9650	0
143	20240710	184700	986006580	9650	9650	9650	9650	0
144	20240710	184600	986006580	9650	9650	9650	9650	0
145	20240710	184500	986006580	9650	9650	9650	9650	0
146	20240710	184400	986006580	9650	9650	9650	9650	0
147	20240710	184300	986006580	9650	9650	9650	9650	0
148	20240710	184200	986006580	9650	9650	9650	9650	0
149	20240710	184100	986006580	9650	9650	9650	9650	0
150	20240710	184000	986006580	9650	9650	9650	9650	0
151	20240710	183900	986006580	9650	9650	9650	9650	0
152	20240710	183800	986006580	9650	9650	9650	9650	1238
153	20240710	183700	986006580	9650	9650	9650	9650	0
154	20240710	183600	986006580	9650	9650	9650	9650	0
155	20240710	183500	986006580	9650	9650	9650	9650	0
156	20240710	183400	986006580	9650	9650	9650	9650	0
157	20240710	183300	986006580	9650	9650	9650	9650	0
158	20240710	183200	986006580	9650	9650	9650	9650	0
159	20240710	183100	986006580	9650	9650	9650	9650	0
160	20240710	183000	986006580	9650	9650	9650	9650	0
161	20240710	182900	986006580	9650	9650	9650	9650	0
162	20240710	182800	986006580	9650	9650	9650	9650	0
163	20240710	182700	986006580	9650	9650	9650	9650	0
164	20240710	182600	986006580	9650	9650	9650	9650	0
165	20240710	182500	986006580	9650	9650	9650	9650	0
166	20240710	182400	986006580	9650	9650	9650	9650	0
167	20240710	182300	986006580	9650	9650	9650	9650	0
168	20240710	182200	986006580	9650	9650	9650	9650	0
169	20240710	182100	986006580	9650	9650	9650	9650	0
170	20240710	182000	986006580	9650	9650	9650	9650	0
171	20240710	181900	986006580	9650	9650	9650	9650	0
172	20240710	181800	986006580	9650	9650	9650	9650	0
173	20240710	181700	986006580	9650	9650	9650	9650	0
174	20240710	181600	986006580	9650	9650	9650	9650	0
175	20240710	181500	986006580	9650	9650	9650	9650	0
176	20240710	181400	986006580	9650	9650	9650	9650	0
177	20240710	181300	986006580	9650	9650	9650	9650	0
178	20240710	181200	986006580	9650	9650	9650	9650	0
179	20240710	181100	986006580	9650	9650	9650	9650	0
180	20240710	181000	986006580	9650	9650	9650	9650	0
181	20240710	180900	986006580	9650	9650	9650	9650	0
182	20240710	180800	986006580	9650	9650	9650	9650	1238
183	20240710	180700	986006580	9650	9650	9650	9650	0
184	20240710	180600	986006580	9650	9650	9650	9650	0
185	20240710	180500	986006580	9650	9650	9650	9650	0
186	20240710	180400	986006580	9650	9650	9650	9650	0
187	20240710	180300	986006580	9650	9650	9650	9650	0
188	20240710	180200	986006580	9650	9650	9650	9650	0
189	20240710	180100	986006580	9650	9650	9650	9650	0
190	20240710	180000	986006580	9650	9650	9650	9650	0
191	20240710	175900	986006580	9650	9650	9650	9650	0
192	20240710	175800	986006580	9650	9650	9650	9650	0
193	20240710	175700	986006580	9650	9650	9650	9650	0
194	20240710	175600	986006580	9650	9650	9650	9650	0
195	20240710	175500	986006580	9650	9650	9650	9650	0
196	20240710	175400	986006580	9650	9650	9650	9650	0
197	20240710	175300	986006580	9650	9650	9650	9650	0
198	20240710	175200	986006580	9650	9650	9650	9650	0
199	20240710	175100	986006580	9650	9650	9650	9650	0
200	20240710	175000	986006580	9650	9650	9650	9650	0
201	20240710	174900	986006580	9650	9650	9650	9650	0
202	20240710	174800	986006580	9650	9650	9650	9650	0
203	20240710	174700	986006580	9650	9650	9650	9650	0
204	20240710	174600	986006580	9650	9650	9650	9650	0
205	20240710	174500	986006580	9650	9650	9650	9650	0
206	20240710	174400	986006580	9650	9650	9650	9650	0
207	20240710	174300	986006580	9650	9650	9650	9650	0
208	20240710	174200	986006580	9650	9650	9650	9650	0
209	20240710	174100	986006580	9650	9650	9650	9650	0
210	20240710	174000	986006580	9650	9650	9650	9650	0
211	20240710	173900	986006580	9650	9650	9650	9650	0
212	20240710	173800	986006580	9650	9650	9650	9650	1238
213	20240710	173700	986006580	9650	9650	9650	9650	0
214	20240710	173600	986006580	9650	9650	9650	9650	0
215	20240710	173500	986006580	9650	9650	9650	9650	0
216	20240710	173400	986006580	9650	9650	9650	9650	0
217	20240710	173300	986006580	9650	9650	9650	9650	0
218	20240710	173200	986006580	9650	9650	9650	9650	0
219	20240710	173100	986006580	9650	9650	9650	9650	0
220	20240710	173000	986006580	9650	9650	9650	9650	0
221	20240710	172900	986006580	9650	9650	9650	9650	0
222	20240710	172800	986006580	9650	9650	9650	9650	0
223	20240710	172700	986006580	9650	9650	9650	9650	0
224	20240710	172600	986006580	9650	9650	9650	9650	0
225	20240710	172500	986006580	9650	9650	9650	9650	0
226	20240710	172400	986006580	9650	9650	9650	9650	0
227	20240710	172300	986006580	9650	9650	9650	9650	0
228	20240710	172200	986006580	9650	9650	9650	9650	0
229	20240710	172100	986006580	9650	9650	9650	9650	0
230	20240710	172000	986006580	9650	9650	9650	9650	0
231	20240710	171900	986006580	9650	9650	9650	9650	0
232	20240710	171800	986006580	9650	9650	9650	9650	0
233	20240710	171700	986006580	9650	9650	9650	9650	0
234	20240710	171600	986006580	9650	9650	9650	9650	0
235	20240710	171500	986006580	9650	9650	9650	9650	0
236	20240710	171400	986006580	9650	9650	9650	9650	0
237	20240710	171300	986006580	9650	9650	9650	9650	0
238	20240710	171200	986006580	9650	9650	9650	9650	0
239	20240710	171100	986006580	9650	9650	9650	9650	0
240	20240710	171000	986006580	9650	9650	9650	9650	0
241	20240710	170900	986006580	9650	9650	9650	9650	0
242	20240710	170800	986006580	9650	9650	9650	9650	1238
243	20240710	170700	986006580	9650	9650	9650	9650	0
244	20240710	170600	986006580	9650	9650	9650	9650	0
245	20240710	170500	986006580	9650	9650	9650	9650	0
246	20240710	170400	986006580	9650	9650	9650	9650	0
247	20240710	170300	986006580	9650	9650	9650	9650	0
248	20240710	170200	986006580	9650	9650	9650	9650	0
249	20240710	170100	986006580	9650	9650	9650	9650	0
250	20240710	170000	986006580	9650	9650	9650	9650	0
251	20240710	165900	986006580	9650	9650	9650	9650	0
252	20240710	165800	986006580	9650	9650	9650	9650	0
253	20240710	165700	986006580	9650	9650	9650	9650	0
254	20240710	165600	986006580	9650	9650	9650	9650	0
255	20240710	165500	986006580	9650	9650	9650	9650	0
256	20240710	165400	986006580	9650	9650	9650	9650	0
257	20240710	165300	986006580	9650	9650	9650	9650	0
258	20240710	165200	986006580	9650	9650	9650	9650	0
259	20240710	165100	986006580	9650	9650	9650	9650	0
260	20240710	165000	986006580	9650	9650	9650	9650	0
261	20240710	164900	986006580	9650	9650	9650	9650	0
262	20240710	164800	986006580	9650	9650	9650	9650	0
263	20240710	164700	986006580	9650	9650	9650	9650	0
264	20240710	164600	986006580	9650	9650	9650	9650	0
265	20240710	164500	986006580	9650	9650	9650	9650	0
266	20240710	164400	986006580	9650	9650	9650	9650	0
267	20240710	164300	986006580	9650	9650	9650	9650	0
268	20240710	164200	986006580	9650	9650	9650	9650	0
269	20240710	164100	986006580	9650	9650	9650	9650	0
270	20240710	164000	986006580	9650	9650	9650	9650	0
271	20240710	163900	986006580	9650	9650	9650	9650	0
272	20240710	163800	986006580	9650	9650	9650	9650	1238
273	20240710	163700	986006580	9650	9650	9650	9650	0
274	20240710	163600	986006580	9650	9650	9650	9650	0
275	20240710	163500	986006580	9650	9650	9650	9650	0
276	20240710	163400	986006580	9650	9650	9650	9650	0
277	20240710	163300	986006580	9650	9650	9650	9650	0
278	20240710	163200	986006580	9650	9650	9650	9650	0
279	20240710	163100	986006580	9650	9650	9650	9650	0
280	20240710	163000	986006580	9650	9650	9650	9650	0
281	20240710	162900	986006580	9650	9650	9650	9650	0
282	20240710	162800	986006580	9650	9650	9650	9650	0
283	20240710	162700	986006580	9650	9650	9650	9650	0
284	20240710	162600	986006580	9650	9650	9650	9650	0
285	20240710	162500	986006580	9650	9650	9650	9650	0
286	20240710	162400	986006580	9650	9650	9650	9650	0
287	20240710	162300	986006580	9650	9650	9650	9650	0
288	20240710	162200	986006580	9650	9650	9650	9650	0
289	20240710	162100	986006580	9650	9650	9650	9650	0
290	20240710	162000	986006580	9650	9650	9650	9650	0
291	20240710	161900	986006580	9650	9650	9650	9650	0
292	20240710	161800	986006580	9650	9650	9650	9650	0
293	20240710	161700	986006580	9650	9650	9650	9650	0
294	20240710	161600	986006580	9650	9650	9650	9650	0
295	20240710	161500	986006580	9650	9650	9650	9650	0
296	20240710	161400	986006580	9650	9650	9650	9650	0
297	20240710	161300	986006580	9650	9650	9650	9650	0
298	20240710	161200	986006580	9650	9650	9650	9650	0
299	20240710	161100	986006580	9650	9650	9650	9650	0
300	20240710	161000	986006580	9650	9650	9650	9650	0
301	20240710	160900	986006580	9650	9650	9650	9650	0
302	20240710	160800	986006580	9650	9650	9650	9650	1238
303	20240710	160700	986006580	9650	9650	9650	9650	0
304	20240710	160600	986006580	9650	9650	9650	9650	0
305	20240710	160500	986006580	9650	9650	9650	9650	0
306	20240710	160400	986006580	9650	9650	9650	9650	0
307	20240710	160300	986006580	9650	9650	9650	9650	0
308	20240710	160200	986006580	9650	9650	9650	9650	0
309	20240710	160100	986006580	9650	9650	9650	9650	0
310	20240710	160000	986006580	9650	9650	9650	9650	0
311	20240710	155900	986006580	9650	9650	9650	9650	0
312	20240710	155800	986006580	9650	9650	9650	9650	0
313	20240710	155700	986006580	9650	9650	9650	9650	0
314	20240710	155600	986006580	9650	9650	9650	9650	0
315	20240710	155500	986006580	9650	9650	9650	9650	0
316	20240710	155400	986006580	9650	9650	9650	9650	0
317	20240710	155300	986006580	9650	9650	9650	9650	0
318	20240710	155200	986006580	9650	9650	9650	9650	0
319	20240710	155100	986006580	9650	9650	9650	9650	0
320	20240710	155000	986006580	9650	9650	9650	9650	0
321	20240710	154900	986006580	9650	9650	9650	9650	0
322	20240710	154800	986006580	9650	9650	9650	9650	0
323	20240710	154700	986006580	9650	9650	9650	9650	0
324	20240710	154600	986006580	9650	9650	9650	9650	0
325	20240710	154500	986006580	9650	9650	9650	9650	0
326	20240710	154400	986006580	9650	9650	9650	9650	0
327	20240710	154300	986006580	9650	9650	9650	9650	0
328	20240710	154200	986006580	9650	9650	9650	9650	0
329	20240710	154100	986006580	9650	9650	9650	9650	0
330	20240710	154000	986006580	9650	9650	9650	9650	0
331	20240710	153900	986006580	9650	9650	9650	9650	0
332	20240710	153800	986006580	9650	9650	9650	9650	1238
333	20240710	153700	986006580	9650	9650	9650	9650	0
334	20240710	153600	986006580	9650	9650	9650	9650	0
335	20240710	153500	986006580	9650	9650	9650	9650	0
336	20240710	153400	986006580	9650	9650	9650	9650	0
337	20240710	153300	986006580	9650	9650	9650	9650	0
338	20240710	153200	986006580	9650	9650	9650	9650	0
339	20240710	153100	986006580	9650	9650	9650	9650	0
340	20240710	153000	986006580	9650	9650	9650	9650	1238
341	20240710	152900	974059880	9670	9670	9670	9670	0
342	20240710	152800	974059880	9670	9670	9670	9670	0
343	20240710	152700	974059880	9670	9670	9670	9670	0
344	20240710	152600	974059880	9670	9670	9670	9670	0
345	20240710	152500	974059880	9670	9670	9670	9670	0
346	20240710	152400	974059880	9670	9670	9670	9670	0
347	20240710	152300	974059880	9670	9670	9670	9670	0
348	20240710	152200	974059880	9670	9670	9670	9670	0
349	20240710	152100	974059880	9670	9670	9670	9670	0
350	20240710	152000	974059880	9670	9670	9670	9670	0
351	20240710	151900	974059880	9670	9770	9770	9670	570
352	20240710	151800	968529870	9780	9770	9780	9770	953
353	20240710	151700	959214100	9770	9760	9770	9750	555
354	20240710	151600	953800830	9750	9750	9760	9750	1070
355	20240710	151500	943368210	9750	9750	9750	9750	62
356	20240710	151400	942763710	9750	9750	9750	9670	1107
357	20240710	151300	932011460	9750	9740	9760	9740	191
358	20240710	151200	930149570	9740	9770	9770	9740	91
359	20240710	151100	929261650	9770	9770	9770	9720	650
360	20240710	151000	922932150	9760	9760	9770	9750	225
361	20240710	150900	920736440	9770	9770	9770	9760	159
362	20240710	150800	919183540	9770	9760	9770	9760	774
363	20240710	150700	911628710	9760	9760	9760	9750	195
364	20240710	150600	909725560	9760	9760	9760	9760	266
365	20240710	150500	907129400	9760	9760	9760	9760	159
366	20240710	150400	905577560	9770	9770	9770	9770	119
367	20240710	150300	904414930	9770	9780	9780	9760	176
368	20240710	150200	902695480	9780	9780	9780	9760	301
369	20240710	150100	899754900	9780	9790	9790	9780	156
370	20240710	150000	898228430	9790	9790	9790	9780	117
371	20240710	145900	897083530	9760	9780	9790	9760	249
372	20240710	145800	894648170	9780	9790	9790	9770	237
373	20240710	145700	892330110	9790	9790	9790	9790	63
374	20240710	145600	891713340	9740	9780	9780	9740	464
375	20240710	145500	887180160	9770	9780	9780	9770	201
376	20240710	145400	885215860	9780	9770	9780	9770	165
377	20240710	145300	883602990	9770	9780	9780	9760	97
378	20240710	145200	882654720	9780	9750	9780	9750	180
379	20240710	145100	880895660	9780	9750	9780	9750	288
380	20240710	145000	878085140	9750	9750	9750	9750	123
381	20240710	144900	876885890	9750	9750	9750	9740	102
382	20240710	144800	875891530	9750	9770	9780	9750	125
383	20240710	144700	874670980	9770	9770	9770	9750	256
384	20240710	144600	872174220	9770	9770	9770	9750	169
385	20240710	144500	870523690	9770	9780	9780	9750	242
386	20240710	144400	868159070	9760	9770	9780	9760	193
387	20240710	144300	866272990	9780	9770	9780	9760	218
388	20240710	144200	864142170	9770	9760	9770	9760	72
389	20240710	144100	863439420	9770	9770	9770	9760	191
390	20240710	144000	861574050	9770	9770	9770	9750	232
391	20240710	143900	859308920	9760	9770	9770	9740	164
392	20240710	143800	857707450	9770	9770	9770	9770	62
393	20240710	143700	857101710	9770	9770	9770	9670	472
394	20240710	143600	852511140	9770	9770	9770	9760	259
395	20240710	143500	849982090	9770	9770	9770	9760	150
396	20240710	143400	848517120	9750	9780	9780	9750	151
397	20240710	143300	847042340	9760	9760	9780	9760	140
398	20240710	143200	845674800	9760	9780	9780	9760	291
399	20240710	143100	842832730	9780	9780	9780	9780	132
400	20240710	143000	841541770	9780	9780	9780	9750	251
401	20240710	142900	839089600	9770	9770	9780	9760	107
402	20240710	142800	838044000	9780	9770	9780	9770	341
403	20240710	142700	834711280	9780	9770	9780	9760	358
404	20240710	142600	831215420	9770	9780	9780	9760	121
405	20240710	142500	830033340	9780	9780	9780	9760	291
406	20240710	142400	827189330	9780	9770	9780	9760	155
407	20240710	142300	825674970	9750	9770	9770	9750	174
408	20240710	142200	823977430	9770	9770	9770	9760	146
409	20240710	142100	822551630	9770	9770	9770	9750	104
410	20240710	142000	821536150	9770	9670	9770	9660	178
411	20240710	141900	819802330	9630	9770	9780	9630	1297
412	20240710	141800	807221760	9770	9780	9780	9730	295
413	20240710	141700	804344300	9780	9790	9790	9770	207
414	20240710	141600	802320200	9790	9790	9790	9780	100
415	20240710	141500	801341390	9790	9780	9790	9760	232
416	20240710	141400	799071610	9780	9770	9780	9770	73
417	20240710	141300	798357690	9780	9760	9780	9760	405
418	20240710	141200	794398850	9760	9780	9780	9760	267
419	20240710	141100	791791550	9770	9780	9780	9770	125
420	20240710	141000	790570270	9780	9760	9780	9760	202
421	20240710	140900	788596710	9760	9760	9760	9750	121
422	20240710	140800	787415850	9750	9760	9760	9750	453
423	20240710	140700	782997960	9760	9740	9760	9740	1698
424	20240710	140600	766445830	9730	9730	9740	9730	223
425	20240710	140500	764275270	9730	9720	9730	9720	494
426	20240710	140400	759472040	9720	9720	9720	9710	130
427	20240710	140300	758208860	9720	9720	9720	9720	124
428	20240710	140200	757003580	9720	9710	9720	9700	582
429	20240710	140100	751347370	9710	9710	9710	9710	92
430	20240710	140000	750454050	9710	9720	9720	9710	231
431	20240710	135900	748210230	9710	9710	9720	9710	71
432	20240710	135800	747520300	9710	9700	9720	9700	352
433	20240710	135700	744103800	9700	9700	9720	9700	164
434	20240710	135600	742512900	9720	9700	9720	9700	131
435	20240710	135500	741241240	9710	9700	9710	9690	381
436	20240710	135400	737546020	9690	9700	9700	9690	128
437	20240710	135300	736305050	9700	9680	9700	9680	116
438	20240710	135200	735181150	9670	9650	9680	9650	69
439	20240710	135100	734513600	9640	9660	9680	9630	617
440	20240710	135000	728567260	9660	9670	9670	9640	378
441	20240710	134900	724921220	9670	9670	9680	9670	86
442	20240710	134800	724089360	9680	9690	9690	9660	402
443	20240710	134700	720201900	9700	9710	9710	9690	412
444	20240710	134600	716205520	9710	9710	9710	9710	20
445	20240710	134500	716011320	9700	9700	9700	9700	86
446	20240710	134400	715177120	9700	9700	9700	9700	0
447	20240710	134300	715177120	9700	9700	9700	9700	240
448	20240710	134200	712849120	9700	9700	9710	9700	50
449	20240710	134100	712363840	9700	9700	9700	9690	62
450	20240710	134000	711762630	9700	9700	9700	9700	18
451	20240710	133900	711588030	9700	9710	9710	9700	183
452	20240710	133800	709812690	9700	9700	9700	9700	30
453	20240710	133700	709521690	9700	9700	9700	9700	92
454	20240710	133600	708629290	9700	9700	9700	9700	105
455	20240710	133500	707610790	9700	9720	9720	9700	102
456	20240710	133400	706620370	9710	9710	9710	9700	80
457	20240710	133300	705843580	9710	9710	9710	9710	14
458	20240710	133200	705707640	9710	9710	9710	9710	183
459	20240710	133100	703930710	9720	9720	9720	9720	20
460	20240710	133000	703736310	9700	9710	9710	9700	93
461	20240710	132900	702833600	9710	9710	9710	9710	0
462	20240710	132800	702833600	9710	9700	9710	9700	221
463	20240710	132700	700687720	9710	9730	9730	9710	35
464	20240710	132600	700347400	9710	9690	9710	9690	53
465	20240710	132500	699832790	9690	9690	9690	9690	164
466	20240710	132400	698243630	9700	9700	9700	9690	136
467	20240710	132300	696924460	9700	9700	9730	9700	46
468	20240710	132200	696477560	9700	9710	9710	9690	247
469	20240710	132100	694081580	9720	9720	9720	9720	57
470	20240710	132000	693527540	9720	9720	9720	9720	163
471	20240710	131900	691943180	9720	9720	9720	9720	27
472	20240710	131800	691680740	9720	9710	9720	9710	69
473	20240710	131700	691010090	9720	9720	9720	9720	181
474	20240710	131600	689250770	9720	9720	9720	9720	132
475	20240710	131500	687967730	9720	9720	9720	9720	88
476	20240710	131400	687112370	9720	9720	9720	9720	5
477	20240710	131300	687063770	9720	9710	9720	9710	190
478	20240710	131200	685218800	9700	9700	9710	9700	55
479	20240710	131100	684685090	9700	9700	9700	9700	85
480	20240710	131000	683860590	9700	9700	9700	9700	18
481	20240710	130900	683685990	9710	9700	9720	9700	176
482	20240710	130800	681976070	9700	9700	9710	9700	39
483	20240710	130700	681597560	9690	9690	9690	9690	62
484	20240710	130600	680996780	9700	9700	9710	9700	168
485	20240710	130500	679366180	9710	9700	9710	9700	114
486	20240710	130400	678259330	9720	9700	9720	9700	104
487	20240710	130300	677249870	9690	9690	9690	9690	10
488	20240710	130200	677152970	9690	9690	9690	9690	204
489	20240710	130100	675176210	9690	9690	9690	9690	132
490	20240710	130000	673897130	9690	9690	9700	9690	119
491	20240710	125900	672743490	9700	9710	9710	9700	107
492	20240710	125800	671705510	9710	9710	9730	9710	184
493	20240710	125700	669917820	9710	9710	9710	9710	30
494	20240710	125600	669626520	9710	9710	9710	9710	95
495	20240710	125500	668704070	9710	9710	9710	9710	7
496	20240710	125400	668636100	9710	9720	9720	9710	208
497	20240710	125300	666616180	9710	9690	9720	9690	37
498	20240710	125200	666256910	9660	9660	9660	9660	0
499	20240710	125100	666256910	9660	9710	9710	9660	211
500	20240710	125000	664213170	9710	9710	9710	9710	202
501	20240710	124900	662251750	9710	9720	9720	9710	126
502	20240710	124800	661027760	9720	9720	9720	9720	7
503	20240710	124700	660959720	9720	9710	9730	9710	160
504	20240710	124600	659405290	9710	9710	9710	9710	38
505	20240710	124500	659036310	9700	9710	9720	9700	254
506	20240710	124400	656570020	9710	9720	9720	9710	12
507	20240710	124300	656453430	9720	9720	9730	9720	192
508	20240710	124200	654586660	9720	9710	9720	9710	25
509	20240710	124100	654343700	9710	9710	9720	9710	98
510	20240710	124000	653391520	9700	9700	9700	9700	1
511	20240710	123900	653381820	9700	9690	9700	9690	220
512	20240710	123800	651247870	9700	9700	9700	9700	32
513	20240710	123700	650937470	9700	9700	9700	9700	87
514	20240710	123600	650093570	9700	9700	9700	9700	13
515	20240710	123500	649967470	9700	9700	9700	9690	101
516	20240710	123400	648987870	9700	9710	9710	9700	91
517	20240710	123300	648104790	9700	9700	9700	9700	30
518	20240710	123200	647813790	9710	9700	9710	9700	76
519	20240710	123100	647076350	9700	9700	9700	9700	112
520	20240710	123000	645989950	9700	9630	9700	9630	22
521	20240710	122900	645776690	9620	9710	9710	9620	603
522	20240710	122800	639963380	9710	9710	9710	9710	77
523	20240710	122700	639215710	9730	9730	9730	9730	21
524	20240710	122600	639011380	9640	9700	9700	9640	643
525	20240710	122500	632786330	9700	9700	9700	9700	0
526	20240710	122400	632786330	9700	9700	9700	9700	334
527	20240710	122300	629546530	9700	9700	9700	9700	37
528	20240710	122200	629187630	9700	9720	9730	9700	544
529	20240710	122100	623904110	9730	9730	9730	9720	103
530	20240710	122000	622902340	9720	9720	9720	9720	23
531	20240710	121900	622678780	9720	9740	9740	9720	90
532	20240710	121800	621803330	9720	9720	9720	9720	28
533	20240710	121700	621531170	9720	9730	9730	9720	65
534	20240710	121600	620898800	9720	9730	9730	9720	148
535	20240710	121500	619459140	9730	9720	9740	9720	72
536	20240710	121400	618758460	9720	9720	9720	9720	8
537	20240710	121300	618680700	9720	9720	9720	9710	142
538	20240710	121200	617301010	9720	9720	9720	9720	33
539	20240710	121100	616980250	9720	9720	9720	9720	89
540	20240710	121000	616115170	9720	9720	9720	9720	106
541	20240710	120900	615084850	9730	9730	9730	9730	87
542	20240710	120800	614238340	9710	9720	9730	9710	38
543	20240710	120700	613868790	9720	9710	9720	9710	78
544	20240710	120600	613110650	9710	9720	9720	9710	131
545	20240710	120500	611838540	9720	9720	9720	9710	233
546	20240710	120400	609574030	9710	9710	9720	9710	137
547	20240710	120300	608243090	9710	9710	9710	9710	24
548	20240710	120200	608010050	9710	9710	9710	9710	366
549	20240710	120100	604456190	9710	9720	9720	9710	184
550	20240710	120000	602669020	9730	9730	9730	9730	20
551	20240710	115900	602474420	9660	9710	9710	9660	232
552	20240710	115800	600229840	9680	9710	9710	9680	67
553	20240710	115700	599579720	9720	9730	9730	9720	140
554	20240710	115600	598218640	9720	9720	9720	9720	92
555	20240710	115500	597324400	9720	9710	9720	9710	16
556	20240710	115400	597168890	9710	9710	9710	9710	133
557	20240710	115300	595877460	9710	9720	9720	9710	88
558	20240710	115200	595022680	9710	9720	9720	9710	53
559	20240710	115100	594507770	9710	9710	9710	9710	9
560	20240710	115000	594420380	9710	9690	9710	9690	187
561	20240710	114900	592604970	9690	9700	9720	9690	282
562	20240710	114800	589870500	9690	9700	9710	9690	107
563	20240710	114700	588832090	9710	9720	9720	9700	113
564	20240710	114600	587734400	9710	9720	9720	9710	132
565	20240710	114500	586451370	9720	9710	9720	9710	49
566	20240710	114400	585975280	9710	9710	9710	9710	24
567	20240710	114300	585742240	9710	9710	9710	9710	107
568	20240710	114200	584703270	9720	9720	9720	9720	173
569	20240710	114100	583021710	9720	9720	9720	9720	109
570	20240710	114000	581962230	9720	9720	9720	9720	115
571	20240710	113900	580844430	9720	9710	9720	9710	136
572	20240710	113800	579523570	9710	9710	9710	9710	220
573	20240710	113700	577387370	9710	9710	9710	9710	95
574	20240710	113600	576464920	9710	9710	9710	9710	33
575	20240710	113500	576144490	9710	9720	9720	9700	318
576	20240710	113400	573055450	9730	9730	9730	9720	39
577	20240710	113300	572675990	9720	9720	9730	9720	105
578	20240710	113200	571654630	9720	9730	9730	9720	94
579	20240710	113100	570740230	9730	9730	9730	9730	140
580	20240710	113000	569378030	9750	9700	9750	9700	143
581	20240710	112900	567989750	9700	9730	9730	9700	267
582	20240710	112800	565394610	9690	9690	9690	9690	20
583	20240710	112700	565200810	9660	9730	9730	9660	118
584	20240710	112600	564059170	9740	9740	9770	9740	111
585	20240710	112500	562976880	9740	9720	9740	9720	27
586	20240710	112400	562714280	9690	9710	9720	9690	132
587	20240710	112300	561432370	9720	9730	9730	9710	212
588	20240710	112200	559372230	9730	9770	9770	9720	136
589	20240710	112100	558049280	9730	9730	9730	9730	0
590	20240710	112000	558049280	9730	9740	9770	9730	152
591	20240710	111900	556569570	9730	9750	9750	9730	122
592	20240710	111800	555380680	9730	9730	9730	9730	7
593	20240710	111700	555312570	9730	9740	9740	9730	59
594	20240710	111600	554737980	9740	9750	9750	9740	133
595	20240710	111500	553441510	9770	9700	9770	9700	285
596	20240710	111400	550675470	9700	9750	9750	9700	1305
597	20240710	111300	538003390	9750	9750	9750	9730	151
598	20240710	111200	536532480	9760	9780	9780	9760	110
599	20240710	111100	535458780	9780	9750	9780	9730	100
600	20240710	111000	534482850	9730	9760	9760	9730	158
601	20240710	110900	532942860	9770	9770	9770	9770	77
602	20240710	110800	532190570	9770	9770	9770	9770	113
603	20240710	110700	531086560	9770	9770	9770	9770	97
604	20240710	110600	530138870	9760	9770	9770	9760	83
605	20240710	110500	529328260	9780	9770	9790	9760	239
606	20240710	110400	526991410	9770	9780	9780	9770	83
607	20240710	110300	526179760	9770	9770	9770	9770	7
608	20240710	110200	526111370	9760	9770	9770	9760	69
609	20240710	110100	525437410	9770	9780	9780	9770	244
610	20240710	110000	523052170	9780	9770	9780	9770	73
611	20240710	105900	522338760	9760	9760	9760	9760	181
612	20240710	105800	520572200	9770	9770	9770	9770	7
613	20240710	105700	520503810	9760	9770	9770	9760	186
614	20240710	105600	518688220	9770	9770	9770	9770	21
615	20240710	105500	518483050	9730	9760	9760	9730	300
616	20240710	105400	515558340	9780	9780	9780	9780	137
617	20240710	105300	514218480	9790	9780	9790	9780	118
618	20240710	105200	513063310	9780	9780	9780	9760	79
619	20240710	105100	512291220	9780	9790	9790	9780	107
620	20240710	105000	511244690	9790	9800	9800	9780	367
621	20240710	104900	507650770	9800	9790	9800	9790	556
622	20240710	104800	502202780	9790	9790	9790	9770	241
623	20240710	104700	499845960	9780	9770	9780	9770	106
624	20240710	104600	498809340	9780	9780	9790	9780	184
625	20240710	104500	497009260	9780	9760	9790	9760	208
626	20240710	104400	494973270	9760	9770	9770	9760	102
627	20240710	104300	493977740	9770	9790	9790	9770	219
628	20240710	104200	491834860	9780	9780	9780	9780	100
629	20240710	104100	490856860	9780	9780	9780	9770	864
630	20240710	104000	482415060	9780	9770	9790	9770	107
631	20240710	103900	481368250	9760	9770	9770	9760	561
632	20240710	103800	475887360	9780	9760	9790	9760	1112
633	20240710	103700	465014290	9760	9770	9770	9730	1045
634	20240710	103600	454837780	9780	9780	9780	9780	61
635	20240710	103500	454241200	9780	9780	9780	9780	134
636	20240710	103400	452930680	9780	9780	9790	9780	238
637	20240710	103300	450602970	9780	9780	9780	9780	179
638	20240710	103200	448852350	9780	9770	9780	9770	80
639	20240710	103100	448070740	9770	9770	9770	9770	34
640	20240710	103000	447738560	9750	9770	9770	9750	72
641	20240710	102900	447035700	9760	9760	9760	9760	7
642	20240710	102800	446967380	9760	9760	9760	9760	59
643	20240710	102700	446391540	9750	9770	9770	9750	268
644	20240710	102600	443775010	9770	9810	9810	9770	1375
645	20240710	102500	430316710	9800	9800	9800	9790	127
646	20240710	102400	429072320	9810	9810	9810	9800	86
647	20240710	102300	428228920	9810	9800	9810	9800	41
648	20240710	102200	427826970	9800	9800	9820	9800	816
649	20240710	102100	419829680	9810	9800	9810	9800	380
650	20240710	102000	416105610	9800	9810	9810	9800	217
651	20240710	101900	413978940	9810	9800	9810	9800	215
652	20240710	101800	411870790	9800	9830	9830	9800	660
653	20240710	101700	405386260	9830	9810	9830	9800	2667
654	20240710	101600	379188290	9810	9800	9810	9790	434
655	20240710	101500	374932280	9800	9810	9810	9790	366
656	20240710	101400	371343830	9810	9780	9810	9780	48
657	20240710	101300	370873840	9780	9790	9790	9780	143
658	20240710	101200	369473940	9800	9810	9810	9800	208
659	20240710	101100	367435240	9810	9810	9810	9810	22
660	20240710	101000	367219420	9750	9810	9810	9750	226
661	20240710	100900	365011490	9800	9810	9810	9800	66
662	20240710	100800	364364610	9810	9800	9810	9790	283
663	20240710	100700	361589710	9790	9810	9810	9790	412
664	20240710	100600	357551100	9810	9790	9830	9760	1631
665	20240710	100500	341563450	9780	9770	9780	9770	513
666	20240710	100400	336549680	9770	9770	9770	9770	337
667	20240710	100300	333257190	9770	9770	9770	9760	65
668	20240710	100200	332622240	9770	9770	9770	9770	264
669	20240710	100100	330042960	9760	9760	9760	9760	107
670	20240710	100000	328998640	9760	9760	9760	9760	189
671	20240710	095900	327154000	9750	9750	9750	9750	87
672	20240710	095800	326305750	9750	9760	9760	9750	586
673	20240710	095700	320587580	9760	9740	9760	9740	60
674	20240710	095600	320002020	9780	9760	9780	9730	81
675	20240710	095500	319212440	9750	9750	9750	9730	436
676	20240710	095400	314963850	9760	9790	9800	9760	1144
677	20240710	095300	303791300	9780	9780	9790	9780	186
678	20240710	095200	301972210	9780	9770	9780	9770	81
679	20240710	095100	301180040	9780	9780	9780	9760	406
680	20240710	095000	297212140	9780	9780	9780	9780	12
681	20240710	094900	297094780	9770	9780	9780	9770	109
682	20240710	094800	296028790	9770	9770	9780	9760	678
683	20240710	094700	289405500	9780	9780	9780	9780	172
684	20240710	094600	287723340	9770	9770	9780	9770	104
685	20240710	094500	286706750	9770	9760	9780	9760	603
686	20240710	094400	280817690	9760	9730	9760	9730	293
687	20240710	094300	277966200	9740	9740	9740	9740	160
688	20240710	094200	276407800	9720	9760	9770	9720	394
689	20240710	094100	272565050	9760	9730	9770	9720	3613
690	20240710	094000	237412590	9730	9720	9730	9720	354
691	20240710	093900	233970190	9720	9720	9720	9720	83
692	20240710	093800	233163430	9710	9700	9710	9700	57
693	20240710	093700	232610460	9700	9700	9700	9700	192
694	20240710	093600	230748060	9700	9720	9720	9700	161
695	20240710	093500	229185060	9720	9730	9730	9720	51
696	20240710	093400	228689070	9740	9730	9740	9730	278
697	20240710	093300	225981610	9730	9730	9730	9730	31
698	20240710	093200	225679980	9730	9730	9730	9730	78
699	20240710	093100	224921040	9740	9740	9740	9740	12
700	20240710	093000	224804160	9740	9700	9740	9700	688
701	20240710	092900	218110200	9680	9720	9720	9680	656
702	20240710	092800	211736010	9730	9720	9730	9720	155
703	20240710	092700	210227880	9720	9710	9720	9700	311
704	20240710	092600	207208560	9690	9740	9740	9690	1071
705	20240710	092500	196829520	9730	9720	9740	9720	575
706	20240710	092400	191234790	9710	9700	9720	9670	1709
707	20240710	092300	174644600	9680	9680	9700	9680	198
708	20240710	092200	172727080	9710	9710	9710	9710	23
709	20240710	092100	172503750	9710	9680	9710	9580	1226
710	20240710	092000	160707010	9680	9690	9690	9670	127
711	20240710	091900	159477670	9690	9720	9720	9680	843
712	20240710	091800	151304430	9720	9720	9730	9720	37
713	20240710	091700	150944580	9710	9710	9730	9710	680
714	20240710	091600	144338480	9720	9710	9720	9710	194
715	20240710	091500	142453190	9710	9710	9720	9700	239
716	20240710	091400	140132420	9720	9710	9720	9710	761
717	20240710	091300	132742510	9700	9680	9700	9670	3006
718	20240710	091200	103594990	9680	9670	9690	9670	1140
719	20240710	091100	92561390	9660	9640	9660	9630	721
720	20240710	091000	85606580	9640	9640	9640	9600	549
721	20240710	090900	80320410	9640	9640	9640	9630	56
722	20240710	090800	79780580	9630	9630	9650	9630	949
723	20240710	090700	70641600	9600	9630	9630	9600	61
724	20240710	090600	70055310	9600	9600	9620	9600	117
725	20240710	090500	68930870	9610	9610	9610	9600	709
726	20240710	090400	62124290	9600	9650	9660	9600	483
727	20240710	090300	57466840	9650	9610	9660	9590	417
728	20240710	090200	53460220	9620	9720	9720	9620	1955
729	20240710	090100	34611900	9720	9750	9750	9650	2119
730	20240710	090000	14114280	9750	9700	9760	9660	1454