KissMeData/251370/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	210300	155712790	9750	9750	9750	9750	1496
3	20240710	210200	155712790	9750	9750	9750	9750	0
4	20240710	210100	155712790	9750	9750	9750	9750	0
5	20240710	210000	155712790	9750	9750	9750	9750	0
6	20240710	205900	155712790	9750	9750	9750	9750	0
7	20240710	205800	155712790	9750	9750	9750	9750	0
8	20240710	205700	155712790	9750	9750	9750	9750	0
9	20240710	205600	155712790	9750	9750	9750	9750	0
10	20240710	205500	155712790	9750	9750	9750	9750	0
11	20240710	205400	155712790	9750	9750	9750	9750	0
12	20240710	205300	155712790	9750	9750	9750	9750	0
13	20240710	205200	155712790	9750	9750	9750	9750	0
14	20240710	205100	155712790	9750	9750	9750	9750	0
15	20240710	205000	155712790	9750	9750	9750	9750	0
16	20240710	204900	155712790	9750	9750	9750	9750	0
17	20240710	204800	155712790	9750	9750	9750	9750	0
18	20240710	204700	155712790	9750	9750	9750	9750	0
19	20240710	204600	155712790	9750	9750	9750	9750	0
20	20240710	204500	155712790	9750	9750	9750	9750	0
21	20240710	204400	155712790	9750	9750	9750	9750	0
22	20240710	204300	155712790	9750	9750	9750	9750	0
23	20240710	204200	155712790	9750	9750	9750	9750	0
24	20240710	204100	155712790	9750	9750	9750	9750	0
25	20240710	204000	155712790	9750	9750	9750	9750	0
26	20240710	203900	155712790	9750	9750	9750	9750	0
27	20240710	203800	155712790	9750	9750	9750	9750	0
28	20240710	203700	155712790	9750	9750	9750	9750	0
29	20240710	203600	155712790	9750	9750	9750	9750	0
30	20240710	203500	155712790	9750	9750	9750	9750	0
31	20240710	203400	155712790	9750	9750	9750	9750	0
32	20240710	203300	155712790	9750	9750	9750	9750	1496
33	20240710	203200	155712790	9750	9750	9750	9750	0
34	20240710	203100	155712790	9750	9750	9750	9750	0
35	20240710	203000	155712790	9750	9750	9750	9750	0
36	20240710	202900	155712790	9750	9750	9750	9750	0
37	20240710	202800	155712790	9750	9750	9750	9750	0
38	20240710	202700	155712790	9750	9750	9750	9750	0
39	20240710	202600	155712790	9750	9750	9750	9750	0
40	20240710	202500	155712790	9750	9750	9750	9750	0
41	20240710	202400	155712790	9750	9750	9750	9750	0
42	20240710	202300	155712790	9750	9750	9750	9750	0
43	20240710	202200	155712790	9750	9750	9750	9750	0
44	20240710	202100	155712790	9750	9750	9750	9750	0
45	20240710	202000	155712790	9750	9750	9750	9750	0
46	20240710	201900	155712790	9750	9750	9750	9750	0
47	20240710	201800	155712790	9750	9750	9750	9750	0
48	20240710	201700	155712790	9750	9750	9750	9750	0
49	20240710	201600	155712790	9750	9750	9750	9750	0
50	20240710	201500	155712790	9750	9750	9750	9750	0
51	20240710	201400	155712790	9750	9750	9750	9750	0
52	20240710	201300	155712790	9750	9750	9750	9750	0
53	20240710	201200	155712790	9750	9750	9750	9750	0
54	20240710	201100	155712790	9750	9750	9750	9750	0
55	20240710	201000	155712790	9750	9750	9750	9750	0
56	20240710	200900	155712790	9750	9750	9750	9750	0
57	20240710	200800	155712790	9750	9750	9750	9750	0
58	20240710	200700	155712790	9750	9750	9750	9750	0
59	20240710	200600	155712790	9750	9750	9750	9750	0
60	20240710	200500	155712790	9750	9750	9750	9750	0
61	20240710	200400	155712790	9750	9750	9750	9750	0
62	20240710	200300	155712790	9750	9750	9750	9750	1496
63	20240710	200200	155712790	9750	9750	9750	9750	0
64	20240710	200100	155712790	9750	9750	9750	9750	0
65	20240710	200000	155712790	9750	9750	9750	9750	0
66	20240710	195900	155712790	9750	9750	9750	9750	0
67	20240710	195800	155712790	9750	9750	9750	9750	0
68	20240710	195700	155712790	9750	9750	9750	9750	0
69	20240710	195600	155712790	9750	9750	9750	9750	0
70	20240710	195500	155712790	9750	9750	9750	9750	0
71	20240710	195400	155712790	9750	9750	9750	9750	0
72	20240710	195300	155712790	9750	9750	9750	9750	0
73	20240710	195200	155712790	9750	9750	9750	9750	0
74	20240710	195100	155712790	9750	9750	9750	9750	0
75	20240710	195000	155712790	9750	9750	9750	9750	0
76	20240710	194900	155712790	9750	9750	9750	9750	0
77	20240710	194800	155712790	9750	9750	9750	9750	0
78	20240710	194700	155712790	9750	9750	9750	9750	0
79	20240710	194600	155712790	9750	9750	9750	9750	0
80	20240710	194500	155712790	9750	9750	9750	9750	0
81	20240710	194400	155712790	9750	9750	9750	9750	0
82	20240710	194300	155712790	9750	9750	9750	9750	0
83	20240710	194200	155712790	9750	9750	9750	9750	0
84	20240710	194100	155712790	9750	9750	9750	9750	0
85	20240710	194000	155712790	9750	9750	9750	9750	0
86	20240710	193900	155712790	9750	9750	9750	9750	0
87	20240710	193800	155712790	9750	9750	9750	9750	0
88	20240710	193700	155712790	9750	9750	9750	9750	0
89	20240710	193600	155712790	9750	9750	9750	9750	0
90	20240710	193500	155712790	9750	9750	9750	9750	0
91	20240710	193400	155712790	9750	9750	9750	9750	0
92	20240710	193300	155712790	9750	9750	9750	9750	1496
93	20240710	193200	155712790	9750	9750	9750	9750	0
94	20240710	193100	155712790	9750	9750	9750	9750	0
95	20240710	193000	155712790	9750	9750	9750	9750	0
96	20240710	192900	155712790	9750	9750	9750	9750	0
97	20240710	192800	155712790	9750	9750	9750	9750	0
98	20240710	192700	155712790	9750	9750	9750	9750	0
99	20240710	192600	155712790	9750	9750	9750	9750	0
100	20240710	192500	155712790	9750	9750	9750	9750	0
101	20240710	192400	155712790	9750	9750	9750	9750	0
102	20240710	192300	155712790	9750	9750	9750	9750	0
103	20240710	192200	155712790	9750	9750	9750	9750	0
104	20240710	192100	155712790	9750	9750	9750	9750	0
105	20240710	192000	155712790	9750	9750	9750	9750	0
106	20240710	191900	155712790	9750	9750	9750	9750	0
107	20240710	191800	155712790	9750	9750	9750	9750	0
108	20240710	191700	155712790	9750	9750	9750	9750	0
109	20240710	191600	155712790	9750	9750	9750	9750	0
110	20240710	191500	155712790	9750	9750	9750	9750	0
111	20240710	191400	155712790	9750	9750	9750	9750	0
112	20240710	191300	155712790	9750	9750	9750	9750	0
113	20240710	191200	155712790	9750	9750	9750	9750	0
114	20240710	191100	155712790	9750	9750	9750	9750	0
115	20240710	191000	155712790	9750	9750	9750	9750	0
116	20240710	190900	155712790	9750	9750	9750	9750	0
117	20240710	190800	155712790	9750	9750	9750	9750	0
118	20240710	190700	155712790	9750	9750	9750	9750	0
119	20240710	190600	155712790	9750	9750	9750	9750	0
120	20240710	190500	155712790	9750	9750	9750	9750	0
121	20240710	190400	155712790	9750	9750	9750	9750	0
122	20240710	190300	155712790	9750	9750	9750	9750	1496
123	20240710	190200	155712790	9750	9750	9750	9750	0
124	20240710	190100	155712790	9750	9750	9750	9750	0
125	20240710	190000	155712790	9750	9750	9750	9750	0
126	20240710	185900	155712790	9750	9750	9750	9750	0
127	20240710	185800	155712790	9750	9750	9750	9750	0
128	20240710	185700	155712790	9750	9750	9750	9750	0
129	20240710	185600	155712790	9750	9750	9750	9750	0
130	20240710	185500	155712790	9750	9750	9750	9750	0
131	20240710	185400	155712790	9750	9750	9750	9750	0
132	20240710	185300	155712790	9750	9750	9750	9750	0
133	20240710	185200	155712790	9750	9750	9750	9750	0
134	20240710	185100	155712790	9750	9750	9750	9750	0
135	20240710	185000	155712790	9750	9750	9750	9750	0
136	20240710	184900	155712790	9750	9750	9750	9750	0
137	20240710	184800	155712790	9750	9750	9750	9750	0
138	20240710	184700	155712790	9750	9750	9750	9750	0
139	20240710	184600	155712790	9750	9750	9750	9750	0
140	20240710	184500	155712790	9750	9750	9750	9750	0
141	20240710	184400	155712790	9750	9750	9750	9750	0
142	20240710	184300	155712790	9750	9750	9750	9750	0
143	20240710	184200	155712790	9750	9750	9750	9750	0
144	20240710	184100	155712790	9750	9750	9750	9750	0
145	20240710	184000	155712790	9750	9750	9750	9750	0
146	20240710	183900	155712790	9750	9750	9750	9750	0
147	20240710	183800	155712790	9750	9750	9750	9750	0
148	20240710	183700	155712790	9750	9750	9750	9750	0
149	20240710	183600	155712790	9750	9750	9750	9750	0
150	20240710	183500	155712790	9750	9750	9750	9750	0
151	20240710	183400	155712790	9750	9750	9750	9750	0
152	20240710	183300	155712790	9750	9750	9750	9750	1496
153	20240710	183200	155712790	9750	9750	9750	9750	0
154	20240710	183100	155712790	9750	9750	9750	9750	0
155	20240710	183000	155712790	9750	9750	9750	9750	0
156	20240710	182900	155712790	9750	9750	9750	9750	0
157	20240710	182800	155712790	9750	9750	9750	9750	0
158	20240710	182700	155712790	9750	9750	9750	9750	0
159	20240710	182600	155712790	9750	9750	9750	9750	0
160	20240710	182500	155712790	9750	9750	9750	9750	0
161	20240710	182400	155712790	9750	9750	9750	9750	0
162	20240710	182300	155712790	9750	9750	9750	9750	0
163	20240710	182200	155712790	9750	9750	9750	9750	0
164	20240710	182100	155712790	9750	9750	9750	9750	0
165	20240710	182000	155712790	9750	9750	9750	9750	0
166	20240710	181900	155712790	9750	9750	9750	9750	0
167	20240710	181800	155712790	9750	9750	9750	9750	0
168	20240710	181700	155712790	9750	9750	9750	9750	0
169	20240710	181600	155712790	9750	9750	9750	9750	0
170	20240710	181500	155712790	9750	9750	9750	9750	0
171	20240710	181400	155712790	9750	9750	9750	9750	0
172	20240710	181300	155712790	9750	9750	9750	9750	0
173	20240710	181200	155712790	9750	9750	9750	9750	0
174	20240710	181100	155712790	9750	9750	9750	9750	0
175	20240710	181000	155712790	9750	9750	9750	9750	0
176	20240710	180900	155712790	9750	9750	9750	9750	0
177	20240710	180800	155712790	9750	9750	9750	9750	0
178	20240710	180700	155712790	9750	9750	9750	9750	0
179	20240710	180600	155712790	9750	9750	9750	9750	0
180	20240710	180500	155712790	9750	9750	9750	9750	0
181	20240710	180400	155712790	9750	9750	9750	9750	0
182	20240710	180300	155712790	9750	9750	9750	9750	1496
183	20240710	180200	155712790	9750	9750	9750	9750	0
184	20240710	180100	155712790	9750	9750	9750	9750	0
185	20240710	180000	155712790	9750	9750	9750	9750	0
186	20240710	175900	155712790	9750	9750	9750	9750	0
187	20240710	175800	155712790	9750	9750	9750	9750	0
188	20240710	175700	155712790	9750	9750	9750	9750	0
189	20240710	175600	155712790	9750	9750	9750	9750	0
190	20240710	175500	155712790	9750	9750	9750	9750	0
191	20240710	175400	155712790	9750	9750	9750	9750	0
192	20240710	175300	155712790	9750	9750	9750	9750	0
193	20240710	175200	155712790	9750	9750	9750	9750	0
194	20240710	175100	155712790	9750	9750	9750	9750	0
195	20240710	175000	155712790	9750	9750	9750	9750	0
196	20240710	174900	155712790	9750	9750	9750	9750	0
197	20240710	174800	155712790	9750	9750	9750	9750	0
198	20240710	174700	155712790	9750	9750	9750	9750	0
199	20240710	174600	155712790	9750	9750	9750	9750	0
200	20240710	174500	155712790	9750	9750	9750	9750	0
201	20240710	174400	155712790	9750	9750	9750	9750	0
202	20240710	174300	155712790	9750	9750	9750	9750	0
203	20240710	174200	155712790	9750	9750	9750	9750	0
204	20240710	174100	155712790	9750	9750	9750	9750	0
205	20240710	174000	155712790	9750	9750	9750	9750	0
206	20240710	173900	155712790	9750	9750	9750	9750	0
207	20240710	173800	155712790	9750	9750	9750	9750	0
208	20240710	173700	155712790	9750	9750	9750	9750	0
209	20240710	173600	155712790	9750	9750	9750	9750	0
210	20240710	173500	155712790	9750	9750	9750	9750	0
211	20240710	173400	155712790	9750	9750	9750	9750	0
212	20240710	173300	155712790	9750	9750	9750	9750	1496
213	20240710	173200	155712790	9750	9750	9750	9750	0
214	20240710	173100	155712790	9750	9750	9750	9750	0
215	20240710	173000	155712790	9750	9750	9750	9750	0
216	20240710	172900	155712790	9750	9750	9750	9750	0
217	20240710	172800	155712790	9750	9750	9750	9750	0
218	20240710	172700	155712790	9750	9750	9750	9750	0
219	20240710	172600	155712790	9750	9750	9750	9750	0
220	20240710	172500	155712790	9750	9750	9750	9750	0
221	20240710	172400	155712790	9750	9750	9750	9750	0
222	20240710	172300	155712790	9750	9750	9750	9750	0
223	20240710	172200	155712790	9750	9750	9750	9750	0
224	20240710	172100	155712790	9750	9750	9750	9750	0
225	20240710	172000	155712790	9750	9750	9750	9750	0
226	20240710	171900	155712790	9750	9750	9750	9750	0
227	20240710	171800	155712790	9750	9750	9750	9750	0
228	20240710	171700	155712790	9750	9750	9750	9750	0
229	20240710	171600	155712790	9750	9750	9750	9750	0
230	20240710	171500	155712790	9750	9750	9750	9750	0
231	20240710	171400	155712790	9750	9750	9750	9750	0
232	20240710	171300	155712790	9750	9750	9750	9750	0
233	20240710	171200	155712790	9750	9750	9750	9750	0
234	20240710	171100	155712790	9750	9750	9750	9750	0
235	20240710	171000	155712790	9750	9750	9750	9750	0
236	20240710	170900	155712790	9750	9750	9750	9750	0
237	20240710	170800	155712790	9750	9750	9750	9750	0
238	20240710	170700	155712790	9750	9750	9750	9750	0
239	20240710	170600	155712790	9750	9750	9750	9750	0
240	20240710	170500	155712790	9750	9750	9750	9750	0
241	20240710	170400	155712790	9750	9750	9750	9750	0
242	20240710	170300	155712790	9750	9750	9750	9750	1496
243	20240710	170200	155712790	9750	9750	9750	9750	0
244	20240710	170100	155712790	9750	9750	9750	9750	0
245	20240710	170000	155712790	9750	9750	9750	9750	0
246	20240710	165900	155712790	9750	9750	9750	9750	0
247	20240710	165800	155712790	9750	9750	9750	9750	0
248	20240710	165700	155712790	9750	9750	9750	9750	0
249	20240710	165600	155712790	9750	9750	9750	9750	0
250	20240710	165500	155712790	9750	9750	9750	9750	0
251	20240710	165400	155712790	9750	9750	9750	9750	0
252	20240710	165300	155712790	9750	9750	9750	9750	0
253	20240710	165200	155712790	9750	9750	9750	9750	0
254	20240710	165100	155712790	9750	9750	9750	9750	0
255	20240710	165000	155712790	9750	9750	9750	9750	0
256	20240710	164900	155712790	9750	9750	9750	9750	0
257	20240710	164800	155712790	9750	9750	9750	9750	0
258	20240710	164700	155712790	9750	9750	9750	9750	0
259	20240710	164600	155712790	9750	9750	9750	9750	0
260	20240710	164500	155712790	9750	9750	9750	9750	0
261	20240710	164400	155712790	9750	9750	9750	9750	0
262	20240710	164300	155712790	9750	9750	9750	9750	0
263	20240710	164200	155712790	9750	9750	9750	9750	0
264	20240710	164100	155712790	9750	9750	9750	9750	0
265	20240710	164000	155712790	9750	9750	9750	9750	0
266	20240710	163900	155712790	9750	9750	9750	9750	0
267	20240710	163800	155712790	9750	9750	9750	9750	0
268	20240710	163700	155712790	9750	9750	9750	9750	0
269	20240710	163600	155712790	9750	9750	9750	9750	0
270	20240710	163500	155712790	9750	9750	9750	9750	0
271	20240710	163400	155712790	9750	9750	9750	9750	0
272	20240710	163300	155712790	9750	9750	9750	9750	1496
273	20240710	163200	155712790	9750	9750	9750	9750	0
274	20240710	163100	155712790	9750	9750	9750	9750	0
275	20240710	163000	155712790	9750	9750	9750	9750	0
276	20240710	162900	155712790	9750	9750	9750	9750	0
277	20240710	162800	155712790	9750	9750	9750	9750	0
278	20240710	162700	155712790	9750	9750	9750	9750	0
279	20240710	162600	155712790	9750	9750	9750	9750	0
280	20240710	162500	155712790	9750	9750	9750	9750	0
281	20240710	162400	155712790	9750	9750	9750	9750	0
282	20240710	162300	155712790	9750	9750	9750	9750	0
283	20240710	162200	155712790	9750	9750	9750	9750	0
284	20240710	162100	155712790	9750	9750	9750	9750	0
285	20240710	162000	155712790	9750	9750	9750	9750	0
286	20240710	161900	155712790	9750	9750	9750	9750	0
287	20240710	161800	155712790	9750	9750	9750	9750	0
288	20240710	161700	155712790	9750	9750	9750	9750	0
289	20240710	161600	155712790	9750	9750	9750	9750	0
290	20240710	161500	155712790	9750	9750	9750	9750	0
291	20240710	161400	155712790	9750	9750	9750	9750	0
292	20240710	161300	155712790	9750	9750	9750	9750	0
293	20240710	161200	155712790	9750	9750	9750	9750	0
294	20240710	161100	155712790	9750	9750	9750	9750	0
295	20240710	161000	155712790	9750	9750	9750	9750	0
296	20240710	160900	155712790	9750	9750	9750	9750	0
297	20240710	160800	155712790	9750	9750	9750	9750	0
298	20240710	160700	155712790	9750	9750	9750	9750	0
299	20240710	160600	155712790	9750	9750	9750	9750	0
300	20240710	160500	155712790	9750	9750	9750	9750	0
301	20240710	160400	155712790	9750	9750	9750	9750	0
302	20240710	160300	155712790	9750	9750	9750	9750	1496
303	20240710	160200	155712790	9750	9750	9750	9750	0
304	20240710	160100	155712790	9750	9750	9750	9750	0
305	20240710	160000	155712790	9750	9750	9750	9750	0
306	20240710	155900	155712790	9750	9750	9750	9750	0
307	20240710	155800	155712790	9750	9750	9750	9750	0
308	20240710	155700	155712790	9750	9750	9750	9750	0
309	20240710	155600	155712790	9750	9750	9750	9750	0
310	20240710	155500	155712790	9750	9750	9750	9750	0
311	20240710	155400	155712790	9750	9750	9750	9750	0
312	20240710	155300	155712790	9750	9750	9750	9750	0
313	20240710	155200	155712790	9750	9750	9750	9750	0
314	20240710	155100	155712790	9750	9750	9750	9750	0
315	20240710	155000	155712790	9750	9750	9750	9750	0
316	20240710	154900	155712790	9750	9750	9750	9750	0
317	20240710	154800	155712790	9750	9750	9750	9750	0
318	20240710	154700	155712790	9750	9750	9750	9750	0
319	20240710	154600	155712790	9750	9750	9750	9750	0
320	20240710	154500	155712790	9750	9750	9750	9750	0
321	20240710	154400	155712790	9750	9750	9750	9750	0
322	20240710	154300	155712790	9750	9750	9750	9750	0
323	20240710	154200	155712790	9750	9750	9750	9750	0
324	20240710	154100	155712790	9750	9750	9750	9750	0
325	20240710	154000	155712790	9750	9750	9750	9750	0
326	20240710	153900	155712790	9750	9750	9750	9750	0
327	20240710	153800	155712790	9750	9750	9750	9750	0
328	20240710	153700	155712790	9750	9750	9750	9750	0
329	20240710	153600	155712790	9750	9750	9750	9750	0
330	20240710	153500	155712790	9750	9750	9750	9750	0
331	20240710	153400	155712790	9750	9750	9750	9750	0
332	20240710	153300	155712790	9750	9750	9750	9750	1496
333	20240710	153200	155712790	9750	9750	9750	9750	0
334	20240710	153100	155712790	9750	9750	9750	9750	0
335	20240710	153000	155712790	9750	9750	9750	9750	1496
336	20240710	152900	141126790	9720	9720	9720	9720	0
337	20240710	152800	141126790	9720	9720	9720	9720	0
338	20240710	152700	141126790	9720	9720	9720	9720	0
339	20240710	152600	141126790	9720	9720	9720	9720	0
340	20240710	152500	141126790	9720	9720	9720	9720	0
341	20240710	152400	141126790	9720	9720	9720	9720	0
342	20240710	152300	141126790	9720	9720	9720	9720	0
343	20240710	152200	141126790	9720	9720	9720	9720	0
344	20240710	152100	141126790	9720	9720	9720	9720	0
345	20240710	152000	141126790	9720	9720	9720	9720	0
346	20240710	151900	141126790	9720	9670	9720	9660	657
347	20240710	151800	134757320	9670	9670	9670	9670	200
348	20240710	151700	132823320	9670	9670	9670	9670	0
349	20240710	151600	132823320	9670	9670	9670	9670	0
350	20240710	151500	132823320	9670	9670	9670	9670	1
351	20240710	151400	132813650	9670	9670	9670	9670	1
352	20240710	151300	132803980	9670	9670	9670	9670	13
353	20240710	151200	132678270	9670	9670	9670	9670	20
354	20240710	151100	132484870	9690	9690	9690	9690	0
355	20240710	151000	132484870	9690	9690	9690	9690	0
356	20240710	150900	132484870	9690	9690	9690	9690	0
357	20240710	150800	132484870	9690	9690	9690	9690	0
358	20240710	150700	132484870	9690	9690	9690	9690	0
359	20240710	150600	132484870	9690	9690	9690	9690	0
360	20240710	150500	132484870	9690	9690	9690	9690	2
361	20240710	150400	132465490	9670	9660	9670	9660	737
362	20240710	150300	125338710	9670	9670	9670	9670	24
363	20240710	150200	125106630	9650	9650	9650	9650	0
364	20240710	150100	125106630	9650	9650	9650	9650	0
365	20240710	150000	125106630	9650	9650	9650	9650	0
366	20240710	145900	125106630	9650	9650	9650	9650	0
367	20240710	145800	125106630	9650	9650	9650	9650	0
368	20240710	145700	125106630	9650	9650	9650	9650	0
369	20240710	145600	125106630	9650	9650	9650	9650	0
370	20240710	145500	125106630	9650	9650	9650	9650	0
371	20240710	145400	125106630	9650	9650	9650	9650	0
372	20240710	145300	125106630	9650	9650	9650	9650	0
373	20240710	145200	125106630	9650	9650	9650	9650	2
374	20240710	145100	125087330	9650	9650	9650	9650	0
375	20240710	145000	125087330	9650	9650	9650	9650	0
376	20240710	144900	125087330	9650	9650	9650	9650	0
377	20240710	144800	125087330	9650	9650	9650	9650	0
378	20240710	144700	125087330	9650	9650	9650	9650	0
379	20240710	144600	125087330	9650	9650	9650	9650	0
380	20240710	144500	125087330	9650	9650	9650	9650	0
381	20240710	144400	125087330	9650	9650	9650	9650	31
382	20240710	144300	124788180	9640	9640	9640	9640	0
383	20240710	144200	124788180	9640	9640	9640	9640	24
384	20240710	144100	124556820	9650	9650	9650	9650	23
385	20240710	144000	124334870	9650	9650	9650	9650	0
386	20240710	143900	124334870	9650	9650	9650	9650	0
387	20240710	143800	124334870	9650	9650	9650	9650	0
388	20240710	143700	124334870	9650	9650	9650	9650	0
389	20240710	143600	124334870	9650	9650	9650	9650	47
390	20240710	143500	123881320	9650	9650	9650	9650	100
391	20240710	143400	122916320	9650	9650	9650	9650	0
392	20240710	143300	122916320	9650	9650	9650	9650	0
393	20240710	143200	122916320	9650	9650	9650	9650	0
394	20240710	143100	122916320	9650	9650	9650	9650	300
395	20240710	143000	120021320	9670	9670	9670	9670	20
396	20240710	142900	119827920	9660	9650	9660	9650	14
397	20240710	142800	119692780	9660	9660	9660	9660	0
398	20240710	142700	119692780	9660	9660	9660	9660	0
399	20240710	142600	119692780	9660	9660	9660	9660	0
400	20240710	142500	119692780	9660	9650	9660	9650	711
401	20240710	142400	112824580	9660	9660	9660	9660	0
402	20240710	142300	112824580	9660	9660	9660	9660	129
403	20240710	142200	111578440	9660	9660	9660	9660	0
404	20240710	142100	111578440	9660	9660	9660	9660	0
405	20240710	142000	111578440	9660	9660	9660	9660	0
406	20240710	141900	111578440	9660	9660	9660	9660	10
407	20240710	141800	111481840	9660	9660	9660	9660	0
408	20240710	141700	111481840	9660	9660	9660	9660	0
409	20240710	141600	111481840	9660	9660	9660	9660	0
410	20240710	141500	111481840	9660	9660	9660	9660	3
411	20240710	141400	111452860	9650	9650	9650	9650	0
412	20240710	141300	111452860	9650	9650	9650	9650	0
413	20240710	141200	111452860	9650	9650	9650	9650	0
414	20240710	141100	111452860	9650	9650	9650	9650	0
415	20240710	141000	111452860	9650	9650	9650	9650	0
416	20240710	140900	111452860	9650	9650	9650	9650	0
417	20240710	140800	111452860	9650	9650	9650	9650	0
418	20240710	140700	111452860	9650	9650	9650	9650	0
419	20240710	140600	111452860	9650	9650	9650	9650	1
420	20240710	140500	111443210	9650	9650	9650	9650	0
421	20240710	140400	111443210	9650	9650	9650	9650	7
422	20240710	140300	111375660	9660	9660	9660	9660	0
423	20240710	140200	111375660	9660	9660	9660	9660	1
424	20240710	140100	111366000	9660	9660	9660	9660	0
425	20240710	140000	111366000	9660	9650	9660	9650	142
426	20240710	135900	109994290	9650	9650	9650	9650	0
427	20240710	135800	109994290	9650	9650	9650	9650	0
428	20240710	135700	109994290	9650	9650	9650	9650	14
429	20240710	135600	109859190	9660	9660	9660	9660	0
430	20240710	135500	109859190	9660	9660	9660	9660	0
431	20240710	135400	109859190	9660	9660	9660	9660	0
432	20240710	135300	109859190	9660	9660	9660	9660	0
433	20240710	135200	109859190	9660	9660	9660	9660	0
434	20240710	135100	109859190	9660	9660	9660	9660	0
435	20240710	135000	109859190	9660	9660	9660	9660	0
436	20240710	134900	109859190	9660	9660	9660	9660	0
437	20240710	134800	109859190	9660	9660	9660	9660	0
438	20240710	134700	109859190	9660	9660	9660	9660	0
439	20240710	134600	109859190	9660	9660	9660	9660	271
440	20240710	134500	107241330	9650	9650	9650	9650	0
441	20240710	134400	107241330	9650	9650	9650	9650	0
442	20240710	134300	107241330	9650	9650	9650	9650	0
443	20240710	134200	107241330	9650	9650	9650	9650	0
444	20240710	134100	107241330	9650	9650	9650	9650	0
445	20240710	134000	107241330	9650	9650	9650	9650	0
446	20240710	133900	107241330	9650	9650	9650	9650	1
447	20240710	133800	107231680	9650	9650	9650	9650	15
448	20240710	133700	107086930	9650	9650	9650	9650	300
449	20240710	133600	104191930	9650	9650	9650	9650	0
450	20240710	133500	104191930	9650	9650	9650	9650	3
451	20240710	133400	104162980	9660	9660	9660	9660	0
452	20240710	133300	104162980	9660	9660	9660	9660	0
453	20240710	133200	104162980	9660	9660	9660	9660	0
454	20240710	133100	104162980	9660	9660	9660	9660	0
455	20240710	133000	104162980	9660	9660	9660	9660	0
456	20240710	132900	104162980	9660	9660	9660	9660	0
457	20240710	132800	104162980	9660	9660	9660	9660	0
458	20240710	132700	104162980	9660	9660	9660	9660	1
459	20240710	132600	104153320	9650	9650	9650	9650	0
460	20240710	132500	104153320	9650	9650	9650	9650	50
461	20240710	132400	103670820	9650	9650	9650	9650	0
462	20240710	132300	103670820	9650	9650	9650	9650	0
463	20240710	132200	103670820	9650	9650	9650	9650	0
464	20240710	132100	103670820	9650	9650	9650	9650	0
465	20240710	132000	103670820	9650	9650	9650	9650	0
466	20240710	131900	103670820	9650	9650	9650	9650	0
467	20240710	131800	103670820	9650	9650	9650	9650	0
468	20240710	131700	103670820	9650	9660	9660	9650	9
469	20240710	131600	103583960	9660	9660	9660	9660	3
470	20240710	131500	103554980	9660	9660	9660	9660	0
471	20240710	131400	103554980	9660	9660	9660	9660	0
472	20240710	131300	103554980	9660	9660	9660	9660	151
473	20240710	131200	102096320	9650	9650	9650	9650	0
474	20240710	131100	102096320	9650	9650	9650	9650	0
475	20240710	131000	102096320	9650	9650	9650	9650	0
476	20240710	130900	102096320	9650	9650	9650	9650	0
477	20240710	130800	102096320	9650	9650	9650	9650	0
478	20240710	130700	102096320	9650	9650	9650	9650	0
479	20240710	130600	102096320	9650	9650	9650	9650	0
480	20240710	130500	102096320	9650	9650	9650	9650	0
481	20240710	130400	102096320	9650	9650	9650	9650	0
482	20240710	130300	102096320	9650	9650	9650	9650	0
483	20240710	130200	102096320	9650	9650	9650	9650	0
484	20240710	130100	102096320	9650	9650	9650	9650	1
485	20240710	130000	102086670	9640	9640	9640	9640	0
486	20240710	125900	102086670	9640	9640	9640	9640	0
487	20240710	125800	102086670	9640	9640	9640	9640	0
488	20240710	125700	102086670	9640	9640	9640	9640	16
489	20240710	125600	101932430	9640	9640	9640	9640	0
490	20240710	125500	101932430	9640	9640	9640	9640	32
491	20240710	125400	101623950	9640	9640	9640	9640	0
492	20240710	125300	101623950	9640	9650	9650	9640	250
493	20240710	125200	99212780	9650	9650	9650	9650	0
494	20240710	125100	99212780	9650	9650	9650	9650	0
495	20240710	125000	99212780	9650	9650	9650	9650	0
496	20240710	124900	99212780	9650	9650	9650	9650	0
497	20240710	124800	99212780	9650	9650	9650	9650	0
498	20240710	124700	99212780	9650	9650	9650	9650	0
499	20240710	124600	99212780	9650	9650	9650	9650	0
500	20240710	124500	99212780	9650	9650	9650	9650	0
501	20240710	124400	99212780	9650	9650	9650	9650	4
502	20240710	124300	99174180	9660	9660	9660	9660	77
503	20240710	124200	98430360	9660	9660	9660	9660	0
504	20240710	124100	98430360	9660	9660	9660	9660	0
505	20240710	124000	98430360	9660	9660	9660	9660	0
506	20240710	123900	98430360	9660	9660	9660	9660	0
507	20240710	123800	98430360	9660	9660	9660	9660	0
508	20240710	123700	98430360	9660	9660	9660	9660	0
509	20240710	123600	98430360	9660	9660	9660	9660	0
510	20240710	123500	98430360	9660	9660	9660	9660	0
511	20240710	123400	98430360	9660	9660	9660	9660	0
512	20240710	123300	98430360	9660	9660	9660	9660	3
513	20240710	123200	98401380	9670	9670	9670	9670	56
514	20240710	123100	97859860	9670	9670	9670	9670	7
515	20240710	123000	97792170	9670	9670	9670	9670	0
516	20240710	122900	97792170	9670	9670	9670	9670	100
517	20240710	122800	96825170	9670	9670	9670	9670	0
518	20240710	122700	96825170	9670	9670	9670	9670	39
519	20240710	122600	96448040	9670	9670	9670	9670	0
520	20240710	122500	96448040	9670	9670	9670	9670	0
521	20240710	122400	96448040	9670	9670	9670	9670	0
522	20240710	122300	96448040	9670	9670	9670	9670	0
523	20240710	122200	96448040	9670	9670	9670	9670	0
524	20240710	122100	96448040	9670	9670	9670	9670	0
525	20240710	122000	96448040	9670	9670	9670	9670	0
526	20240710	121900	96448040	9670	9670	9670	9670	38
527	20240710	121800	96080580	9660	9660	9660	9660	222
528	20240710	121700	93936060	9660	9660	9660	9660	0
529	20240710	121600	93936060	9660	9660	9660	9660	0
530	20240710	121500	93936060	9660	9660	9660	9660	123
531	20240710	121400	92747880	9650	9650	9650	9650	10
532	20240710	121300	92651380	9660	9660	9660	9660	200
533	20240710	121200	90719380	9660	9660	9660	9660	3
534	20240710	121100	90690400	9650	9650	9650	9650	0
535	20240710	121000	90690400	9650	9650	9650	9650	0
536	20240710	120900	90690400	9650	9650	9650	9650	0
537	20240710	120800	90690400	9650	9650	9650	9650	50
538	20240710	120700	90207900	9650	9650	9650	9650	0
539	20240710	120600	90207900	9650	9650	9650	9650	0
540	20240710	120500	90207900	9650	9650	9650	9650	234
541	20240710	120400	87949800	9650	9650	9650	9650	0
542	20240710	120300	87949800	9650	9650	9650	9650	0
543	20240710	120200	87949800	9650	9650	9650	9650	0
544	20240710	120100	87949800	9650	9650	9650	9650	100
545	20240710	120000	86984800	9650	9650	9650	9650	0
546	20240710	115900	86984800	9650	9650	9650	9650	0
547	20240710	115800	86984800	9650	9650	9650	9650	100
548	20240710	115700	86019800	9650	9650	9650	9650	0
549	20240710	115600	86019800	9650	9650	9650	9650	231
550	20240710	115500	83790650	9620	9620	9620	9620	350
551	20240710	115400	80423650	9640	9620	9640	9620	512
552	20240710	115300	75497240	9620	9620	9620	9620	0
553	20240710	115200	75497240	9620	9620	9620	9620	0
554	20240710	115100	75497240	9620	9620	9620	9620	0
555	20240710	115000	75497240	9620	9620	9620	9620	0
556	20240710	114900	75497240	9620	9620	9620	9620	0
557	20240710	114800	75497240	9620	9620	9620	9620	113
558	20240710	114700	74410180	9630	9630	9630	9630	1
559	20240710	114600	74400550	9640	9640	9640	9640	0
560	20240710	114500	74400550	9640	9640	9640	9640	0
561	20240710	114400	74400550	9640	9640	9640	9640	0
562	20240710	114300	74400550	9640	9640	9640	9640	0
563	20240710	114200	74400550	9640	9640	9640	9640	0
564	20240710	114100	74400550	9640	9640	9640	9640	0
565	20240710	114000	74400550	9640	9640	9640	9640	0
566	20240710	113900	74400550	9640	9640	9640	9640	0
567	20240710	113800	74400550	9640	9640	9640	9640	0
568	20240710	113700	74400550	9640	9640	9640	9640	0
569	20240710	113600	74400550	9640	9640	9640	9640	0
570	20240710	113500	74400550	9640	9640	9640	9640	0
571	20240710	113400	74400550	9640	9640	9640	9640	0
572	20240710	113300	74400550	9640	9640	9640	9640	0
573	20240710	113200	74400550	9640	9640	9640	9640	0
574	20240710	113100	74400550	9640	9640	9640	9640	0
575	20240710	113000	74400550	9640	9640	9640	9640	0
576	20240710	112900	74400550	9640	9640	9640	9640	0
577	20240710	112800	74400550	9640	9640	9640	9640	0
578	20240710	112700	74400550	9640	9640	9640	9640	0
579	20240710	112600	74400550	9640	9640	9640	9640	0
580	20240710	112500	74400550	9640	9640	9640	9640	0
581	20240710	112400	74400550	9640	9640	9640	9640	0
582	20240710	112300	74400550	9640	9640	9640	9640	0
583	20240710	112200	74400550	9640	9640	9640	9640	0
584	20240710	112100	74400550	9640	9640	9640	9640	0
585	20240710	112000	74400550	9640	9650	9650	9640	1399
586	20240710	111900	60913630	9650	9650	9650	9650	0
587	20240710	111800	60913630	9650	9650	9650	9650	0
588	20240710	111700	60913630	9650	9650	9650	9650	0
589	20240710	111600	60913630	9650	9650	9650	9650	0
590	20240710	111500	60913630	9650	9650	9650	9650	94
591	20240710	111400	60006530	9650	9650	9650	9650	0
592	20240710	111300	60006530	9650	9650	9650	9650	0
593	20240710	111200	60006530	9650	9650	9650	9650	1
594	20240710	111100	59996880	9640	9650	9650	9640	551
595	20240710	111000	54685230	9640	9650	9650	9640	213
596	20240710	110900	52631880	9650	9650	9650	9650	0
597	20240710	110800	52631880	9650	9650	9650	9650	0
598	20240710	110700	52631880	9650	9650	9650	9650	0
599	20240710	110600	52631880	9650	9650	9650	9650	168
600	20240710	110500	51010680	9650	9650	9650	9650	1
601	20240710	110400	51001030	9650	9650	9650	9650	0
602	20240710	110300	51001030	9650	9650	9650	9650	0
603	20240710	110200	51001030	9650	9650	9650	9650	0
604	20240710	110100	51001030	9650	9650	9650	9650	0
605	20240710	110000	51001030	9650	9650	9650	9650	10
606	20240710	105900	50904530	9650	9650	9650	9650	145
607	20240710	105800	49505280	9650	9650	9650	9650	0
608	20240710	105700	49505280	9650	9650	9650	9650	0
609	20240710	105600	49505280	9650	9650	9650	9650	190
610	20240710	105500	47671780	9650	9650	9650	9650	0
611	20240710	105400	47671780	9650	9650	9650	9650	0
612	20240710	105300	47671780	9650	9650	9650	9650	0
613	20240710	105200	47671780	9650	9650	9650	9650	0
614	20240710	105100	47671780	9650	9650	9650	9650	26
615	20240710	105000	47420880	9650	9650	9650	9650	5
616	20240710	104900	47372630	9650	9650	9650	9650	0
617	20240710	104800	47372630	9650	9650	9650	9650	0
618	20240710	104700	47372630	9650	9650	9650	9650	0
619	20240710	104600	47372630	9650	9650	9650	9650	0
620	20240710	104500	47372630	9650	9650	9650	9650	1
621	20240710	104400	47362980	9640	9640	9640	9640	500
622	20240710	104300	42542980	9670	9670	9670	9670	3
623	20240710	104200	42513970	9640	9640	9640	9640	0
624	20240710	104100	42513970	9640	9640	9640	9640	0
625	20240710	104000	42513970	9640	9640	9640	9640	0
626	20240710	103900	42513970	9640	9640	9640	9640	200
627	20240710	103800	40585970	9670	9670	9670	9670	0
628	20240710	103700	40585970	9670	9670	9670	9670	0
629	20240710	103600	40585970	9670	9670	9670	9670	0
630	20240710	103500	40585970	9670	9670	9670	9670	0
631	20240710	103400	40585970	9670	9670	9670	9670	4
632	20240710	103300	40547290	9670	9670	9670	9670	40
633	20240710	103200	40160490	9670	9670	9670	9670	50
634	20240710	103100	39676990	9680	9680	9680	9680	0
635	20240710	103000	39676990	9680	9680	9680	9680	0
636	20240710	102900	39676990	9680	9680	9680	9680	140
637	20240710	102800	38321790	9690	9690	9690	9690	0
638	20240710	102700	38321790	9690	9690	9690	9690	0
639	20240710	102600	38321790	9690	9690	9690	9690	0
640	20240710	102500	38321790	9690	9690	9690	9690	0
641	20240710	102400	38321790	9690	9690	9690	9690	78
642	20240710	102300	37565970	9690	9690	9690	9690	0
643	20240710	102200	37565970	9690	9690	9690	9690	0
644	20240710	102100	37565970	9690	9690	9690	9690	0
645	20240710	102000	37565970	9690	9690	9690	9690	0
646	20240710	101900	37565970	9690	9690	9690	9690	0
647	20240710	101800	37565970	9690	9690	9690	9690	0
648	20240710	101700	37565970	9690	9690	9690	9690	0
649	20240710	101600	37565970	9690	9690	9690	9690	0
650	20240710	101500	37565970	9690	9690	9690	9690	22
651	20240710	101400	37352790	9700	9700	9700	9700	184
652	20240710	101300	35567990	9690	9690	9690	9690	0
653	20240710	101200	35567990	9690	9690	9690	9690	0
654	20240710	101100	35567990	9690	9690	9690	9690	10
655	20240710	101000	35471090	9690	9690	9690	9690	0
656	20240710	100900	35471090	9690	9690	9690	9690	0
657	20240710	100800	35471090	9690	9690	9690	9690	0
658	20240710	100700	35471090	9690	9690	9690	9690	5
659	20240710	100600	35422640	9700	9700	9700	9700	2
660	20240710	100500	35403240	9700	9700	9700	9700	0
661	20240710	100400	35403240	9700	9700	9700	9700	0
662	20240710	100300	35403240	9700	9700	9700	9700	0
663	20240710	100200	35403240	9700	9700	9700	9700	50
664	20240710	100100	34918240	9700	9700	9700	9700	5
665	20240710	100000	34869740	9700	9700	9700	9700	0
666	20240710	095900	34869740	9700	9700	9700	9690	561
667	20240710	095800	29429040	9700	9690	9700	9690	130
668	20240710	095700	28168170	9670	9670	9670	9670	0
669	20240710	095600	28168170	9670	9670	9670	9670	0
670	20240710	095500	28168170	9670	9640	9680	9640	144
671	20240710	095400	26778460	9650	9650	9650	9650	36
672	20240710	095300	26431060	9640	9640	9640	9640	113
673	20240710	095200	25341740	9600	9610	9610	9600	1231
674	20240710	095100	13517080	9610	9610	9610	9610	0
675	20240710	095000	13517080	9610	9610	9610	9610	0
676	20240710	094900	13517080	9610	9650	9650	9610	131
677	20240710	094800	12253330	9650	9650	9650	9650	0
678	20240710	094700	12253330	9650	9650	9650	9650	0
679	20240710	094600	12253330	9650	9650	9650	9650	0
680	20240710	094500	12253330	9650	9650	9650	9650	0
681	20240710	094400	12253330	9650	9650	9650	9650	0
682	20240710	094300	12253330	9650	9660	9660	9650	12
683	20240710	094200	12137460	9680	9680	9680	9680	0
684	20240710	094100	12137460	9680	9680	9680	9680	81
685	20240710	094000	11353380	9660	9650	9660	9650	35
686	20240710	093900	11015600	9650	9650	9650	9650	0
687	20240710	093800	11015600	9650	9650	9650	9650	109
688	20240710	093700	9963750	9650	9650	9650	9650	0
689	20240710	093600	9963750	9650	9650	9650	9650	0
690	20240710	093500	9963750	9650	9650	9650	9650	24
691	20240710	093400	9732150	9650	9650	9650	9650	0
692	20240710	093300	9732150	9650	9650	9650	9650	0
693	20240710	093200	9732150	9650	9650	9650	9650	13
694	20240710	093100	9606700	9650	9650	9650	9650	0
695	20240710	093000	9606700	9650	9650	9650	9650	0
696	20240710	092900	9606700	9650	9650	9650	9650	0
697	20240710	092800	9606700	9650	9650	9650	9650	0
698	20240710	092700	9606700	9650	9650	9650	9650	0
699	20240710	092600	9606700	9650	9650	9650	9650	11
700	20240710	092500	9500550	9650	9650	9650	9650	0
701	20240710	092400	9500550	9650	9640	9650	9640	77
702	20240710	092300	8758080	9640	9640	9640	9640	0
703	20240710	092200	8758080	9640	9640	9640	9640	0
704	20240710	092100	8758080	9640	9640	9640	9640	0
705	20240710	092000	8758080	9640	9640	9640	9640	0
706	20240710	091900	8758080	9640	9640	9640	9640	0
707	20240710	091800	8758080	9640	9640	9640	9640	30
708	20240710	091700	8468880	9640	9640	9640	9640	0
709	20240710	091600	8468880	9640	9640	9640	9640	2
710	20240710	091500	8449600	9640	9640	9640	9640	1
711	20240710	091400	8439960	9650	9650	9650	9650	0
712	20240710	091300	8439960	9650	9650	9650	9650	0
713	20240710	091200	8439960	9650	9650	9650	9650	0
714	20240710	091100	8439960	9650	9590	9650	9590	231
715	20240710	091000	6224610	9600	9680	9680	9600	27
716	20240710	090900	5964990	9650	9650	9650	9650	252
717	20240710	090800	3533190	9650	9650	9650	9650	1
718	20240710	090700	3523540	9590	9590	9590	9590	0
719	20240710	090600	3523540	9590	9600	9600	9590	40
720	20240710	090500	3139910	9610	9630	9630	9610	13
721	20240710	090400	3014890	9640	9640	9640	9640	3
722	20240710	090300	2985970	9650	9650	9650	9650	0
723	20240710	090200	2985970	9650	9650	9650	9650	0
724	20240710	090100	2985970	9650	9650	9650	9650	3
725	20240710	090000	2957020	9660	9670	9670	9660	306