KissMeData/218410/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	205300	1088912830	13720	13720	13720	13720	1890
3	20240710	205200	1088912830	13720	13720	13720	13720	0
4	20240710	205100	1088912830	13720	13720	13720	13720	0
5	20240710	205000	1088912830	13720	13720	13720	13720	0
6	20240710	204900	1088912830	13720	13720	13720	13720	0
7	20240710	204800	1088912830	13720	13720	13720	13720	0
8	20240710	204700	1088912830	13720	13720	13720	13720	0
9	20240710	204600	1088912830	13720	13720	13720	13720	0
10	20240710	204500	1088912830	13720	13720	13720	13720	0
11	20240710	204400	1088912830	13720	13720	13720	13720	0
12	20240710	204300	1088912830	13720	13720	13720	13720	0
13	20240710	204200	1088912830	13720	13720	13720	13720	0
14	20240710	204100	1088912830	13720	13720	13720	13720	0
15	20240710	204000	1088912830	13720	13720	13720	13720	0
16	20240710	203900	1088912830	13720	13720	13720	13720	0
17	20240710	203800	1088912830	13720	13720	13720	13720	0
18	20240710	203700	1088912830	13720	13720	13720	13720	0
19	20240710	203600	1088912830	13720	13720	13720	13720	0
20	20240710	203500	1088912830	13720	13720	13720	13720	0
21	20240710	203400	1088912830	13720	13720	13720	13720	0
22	20240710	203300	1088912830	13720	13720	13720	13720	0
23	20240710	203200	1088912830	13720	13720	13720	13720	0
24	20240710	203100	1088912830	13720	13720	13720	13720	0
25	20240710	203000	1088912830	13720	13720	13720	13720	0
26	20240710	202900	1088912830	13720	13720	13720	13720	0
27	20240710	202800	1088912830	13720	13720	13720	13720	0
28	20240710	202700	1088912830	13720	13720	13720	13720	0
29	20240710	202600	1088912830	13720	13720	13720	13720	0
30	20240710	202500	1088912830	13720	13720	13720	13720	0
31	20240710	202400	1088912830	13720	13720	13720	13720	0
32	20240710	202300	1088912830	13720	13720	13720	13720	1890
33	20240710	202200	1088912830	13720	13720	13720	13720	0
34	20240710	202100	1088912830	13720	13720	13720	13720	0
35	20240710	202000	1088912830	13720	13720	13720	13720	0
36	20240710	201900	1088912830	13720	13720	13720	13720	0
37	20240710	201800	1088912830	13720	13720	13720	13720	0
38	20240710	201700	1088912830	13720	13720	13720	13720	0
39	20240710	201600	1088912830	13720	13720	13720	13720	0
40	20240710	201500	1088912830	13720	13720	13720	13720	0
41	20240710	201400	1088912830	13720	13720	13720	13720	0
42	20240710	201300	1088912830	13720	13720	13720	13720	0
43	20240710	201200	1088912830	13720	13720	13720	13720	0
44	20240710	201100	1088912830	13720	13720	13720	13720	0
45	20240710	201000	1088912830	13720	13720	13720	13720	0
46	20240710	200900	1088912830	13720	13720	13720	13720	0
47	20240710	200800	1088912830	13720	13720	13720	13720	0
48	20240710	200700	1088912830	13720	13720	13720	13720	0
49	20240710	200600	1088912830	13720	13720	13720	13720	0
50	20240710	200500	1088912830	13720	13720	13720	13720	0
51	20240710	200400	1088912830	13720	13720	13720	13720	0
52	20240710	200300	1088912830	13720	13720	13720	13720	0
53	20240710	200200	1088912830	13720	13720	13720	13720	0
54	20240710	200100	1088912830	13720	13720	13720	13720	0
55	20240710	200000	1088912830	13720	13720	13720	13720	0
56	20240710	195900	1088912830	13720	13720	13720	13720	0
57	20240710	195800	1088912830	13720	13720	13720	13720	0
58	20240710	195700	1088912830	13720	13720	13720	13720	0
59	20240710	195600	1088912830	13720	13720	13720	13720	0
60	20240710	195500	1088912830	13720	13720	13720	13720	0
61	20240710	195400	1088912830	13720	13720	13720	13720	0
62	20240710	195300	1088912830	13720	13720	13720	13720	1890
63	20240710	195200	1088912830	13720	13720	13720	13720	0
64	20240710	195100	1088912830	13720	13720	13720	13720	0
65	20240710	195000	1088912830	13720	13720	13720	13720	0
66	20240710	194900	1088912830	13720	13720	13720	13720	0
67	20240710	194800	1088912830	13720	13720	13720	13720	0
68	20240710	194700	1088912830	13720	13720	13720	13720	0
69	20240710	194600	1088912830	13720	13720	13720	13720	0
70	20240710	194500	1088912830	13720	13720	13720	13720	0
71	20240710	194400	1088912830	13720	13720	13720	13720	0
72	20240710	194300	1088912830	13720	13720	13720	13720	0
73	20240710	194200	1088912830	13720	13720	13720	13720	0
74	20240710	194100	1088912830	13720	13720	13720	13720	0
75	20240710	194000	1088912830	13720	13720	13720	13720	0
76	20240710	193900	1088912830	13720	13720	13720	13720	0
77	20240710	193800	1088912830	13720	13720	13720	13720	0
78	20240710	193700	1088912830	13720	13720	13720	13720	0
79	20240710	193600	1088912830	13720	13720	13720	13720	0
80	20240710	193500	1088912830	13720	13720	13720	13720	0
81	20240710	193400	1088912830	13720	13720	13720	13720	0
82	20240710	193300	1088912830	13720	13720	13720	13720	0
83	20240710	193200	1088912830	13720	13720	13720	13720	0
84	20240710	193100	1088912830	13720	13720	13720	13720	0
85	20240710	193000	1088912830	13720	13720	13720	13720	0
86	20240710	192900	1088912830	13720	13720	13720	13720	0
87	20240710	192800	1088912830	13720	13720	13720	13720	0
88	20240710	192700	1088912830	13720	13720	13720	13720	0
89	20240710	192600	1088912830	13720	13720	13720	13720	0
90	20240710	192500	1088912830	13720	13720	13720	13720	0
91	20240710	192400	1088912830	13720	13720	13720	13720	0
92	20240710	192300	1088912830	13720	13720	13720	13720	1890
93	20240710	192200	1088912830	13720	13720	13720	13720	0
94	20240710	192100	1088912830	13720	13720	13720	13720	0
95	20240710	192000	1088912830	13720	13720	13720	13720	0
96	20240710	191900	1088912830	13720	13720	13720	13720	0
97	20240710	191800	1088912830	13720	13720	13720	13720	0
98	20240710	191700	1088912830	13720	13720	13720	13720	0
99	20240710	191600	1088912830	13720	13720	13720	13720	0
100	20240710	191500	1088912830	13720	13720	13720	13720	0
101	20240710	191400	1088912830	13720	13720	13720	13720	0
102	20240710	191300	1088912830	13720	13720	13720	13720	0
103	20240710	191200	1088912830	13720	13720	13720	13720	0
104	20240710	191100	1088912830	13720	13720	13720	13720	0
105	20240710	191000	1088912830	13720	13720	13720	13720	0
106	20240710	190900	1088912830	13720	13720	13720	13720	0
107	20240710	190800	1088912830	13720	13720	13720	13720	0
108	20240710	190700	1088912830	13720	13720	13720	13720	0
109	20240710	190600	1088912830	13720	13720	13720	13720	0
110	20240710	190500	1088912830	13720	13720	13720	13720	0
111	20240710	190400	1088912830	13720	13720	13720	13720	0
112	20240710	190300	1088912830	13720	13720	13720	13720	0
113	20240710	190200	1088912830	13720	13720	13720	13720	0
114	20240710	190100	1088912830	13720	13720	13720	13720	0
115	20240710	190000	1088912830	13720	13720	13720	13720	0
116	20240710	185900	1088912830	13720	13720	13720	13720	0
117	20240710	185800	1088912830	13720	13720	13720	13720	0
118	20240710	185700	1088912830	13720	13720	13720	13720	0
119	20240710	185600	1088912830	13720	13720	13720	13720	0
120	20240710	185500	1088912830	13720	13720	13720	13720	0
121	20240710	185400	1088912830	13720	13720	13720	13720	0
122	20240710	185300	1088912830	13720	13720	13720	13720	1890
123	20240710	185200	1088912830	13720	13720	13720	13720	0
124	20240710	185100	1088912830	13720	13720	13720	13720	0
125	20240710	185000	1088912830	13720	13720	13720	13720	0
126	20240710	184900	1088912830	13720	13720	13720	13720	0
127	20240710	184800	1088912830	13720	13720	13720	13720	0
128	20240710	184700	1088912830	13720	13720	13720	13720	0
129	20240710	184600	1088912830	13720	13720	13720	13720	0
130	20240710	184500	1088912830	13720	13720	13720	13720	0
131	20240710	184400	1088912830	13720	13720	13720	13720	0
132	20240710	184300	1088912830	13720	13720	13720	13720	0
133	20240710	184200	1088912830	13720	13720	13720	13720	0
134	20240710	184100	1088912830	13720	13720	13720	13720	0
135	20240710	184000	1088912830	13720	13720	13720	13720	0
136	20240710	183900	1088912830	13720	13720	13720	13720	0
137	20240710	183800	1088912830	13720	13720	13720	13720	0
138	20240710	183700	1088912830	13720	13720	13720	13720	0
139	20240710	183600	1088912830	13720	13720	13720	13720	0
140	20240710	183500	1088912830	13720	13720	13720	13720	0
141	20240710	183400	1088912830	13720	13720	13720	13720	0
142	20240710	183300	1088912830	13720	13720	13720	13720	0
143	20240710	183200	1088912830	13720	13720	13720	13720	0
144	20240710	183100	1088912830	13720	13720	13720	13720	0
145	20240710	183000	1088912830	13720	13720	13720	13720	0
146	20240710	182900	1088912830	13720	13720	13720	13720	0
147	20240710	182800	1088912830	13720	13720	13720	13720	0
148	20240710	182700	1088912830	13720	13720	13720	13720	0
149	20240710	182600	1088912830	13720	13720	13720	13720	0
150	20240710	182500	1088912830	13720	13720	13720	13720	0
151	20240710	182400	1088912830	13720	13720	13720	13720	0
152	20240710	182300	1088912830	13720	13720	13720	13720	1890
153	20240710	182200	1088912830	13720	13720	13720	13720	0
154	20240710	182100	1088912830	13720	13720	13720	13720	0
155	20240710	182000	1088912830	13720	13720	13720	13720	0
156	20240710	181900	1088912830	13720	13720	13720	13720	0
157	20240710	181800	1088912830	13720	13720	13720	13720	0
158	20240710	181700	1088912830	13720	13720	13720	13720	0
159	20240710	181600	1088912830	13720	13720	13720	13720	0
160	20240710	181500	1088912830	13720	13720	13720	13720	0
161	20240710	181400	1088912830	13720	13720	13720	13720	0
162	20240710	181300	1088912830	13720	13720	13720	13720	0
163	20240710	181200	1088912830	13720	13720	13720	13720	0
164	20240710	181100	1088912830	13720	13720	13720	13720	0
165	20240710	181000	1088912830	13720	13720	13720	13720	0
166	20240710	180900	1088912830	13720	13720	13720	13720	0
167	20240710	180800	1088912830	13720	13720	13720	13720	0
168	20240710	180700	1088912830	13720	13720	13720	13720	0
169	20240710	180600	1088912830	13720	13720	13720	13720	0
170	20240710	180500	1088912830	13720	13720	13720	13720	0
171	20240710	180400	1088912830	13720	13720	13720	13720	0
172	20240710	180300	1088912830	13720	13720	13720	13720	0
173	20240710	180200	1088912830	13720	13720	13720	13720	0
174	20240710	180100	1088912830	13720	13720	13720	13720	0
175	20240710	180000	1088912830	13720	13720	13720	13720	0
176	20240710	175900	1088912830	13720	13720	13720	13720	0
177	20240710	175800	1088912830	13720	13720	13720	13720	0
178	20240710	175700	1088912830	13720	13720	13720	13720	0
179	20240710	175600	1088912830	13720	13720	13720	13720	0
180	20240710	175500	1088912830	13720	13720	13720	13720	0
181	20240710	175400	1088912830	13720	13720	13720	13720	0
182	20240710	175300	1088912830	13720	13720	13720	13720	1890
183	20240710	175200	1088912830	13720	13720	13720	13720	0
184	20240710	175100	1088912830	13720	13720	13720	13720	0
185	20240710	175000	1088912830	13720	13720	13720	13720	0
186	20240710	174900	1088912830	13720	13720	13720	13720	0
187	20240710	174800	1088912830	13720	13720	13720	13720	0
188	20240710	174700	1088912830	13720	13720	13720	13720	0
189	20240710	174600	1088912830	13720	13720	13720	13720	0
190	20240710	174500	1088912830	13720	13720	13720	13720	0
191	20240710	174400	1088912830	13720	13720	13720	13720	0
192	20240710	174300	1088912830	13720	13720	13720	13720	0
193	20240710	174200	1088912830	13720	13720	13720	13720	0
194	20240710	174100	1088912830	13720	13720	13720	13720	0
195	20240710	174000	1088912830	13720	13720	13720	13720	0
196	20240710	173900	1088912830	13720	13720	13720	13720	0
197	20240710	173800	1088912830	13720	13720	13720	13720	0
198	20240710	173700	1088912830	13720	13720	13720	13720	0
199	20240710	173600	1088912830	13720	13720	13720	13720	0
200	20240710	173500	1088912830	13720	13720	13720	13720	0
201	20240710	173400	1088912830	13720	13720	13720	13720	0
202	20240710	173300	1088912830	13720	13720	13720	13720	0
203	20240710	173200	1088912830	13720	13720	13720	13720	0
204	20240710	173100	1088912830	13720	13720	13720	13720	0
205	20240710	173000	1088912830	13720	13720	13720	13720	0
206	20240710	172900	1088912830	13720	13720	13720	13720	0
207	20240710	172800	1088912830	13720	13720	13720	13720	0
208	20240710	172700	1088912830	13720	13720	13720	13720	0
209	20240710	172600	1088912830	13720	13720	13720	13720	0
210	20240710	172500	1088912830	13720	13720	13720	13720	0
211	20240710	172400	1088912830	13720	13720	13720	13720	0
212	20240710	172300	1088912830	13720	13720	13720	13720	1890
213	20240710	172200	1088912830	13720	13720	13720	13720	0
214	20240710	172100	1088912830	13720	13720	13720	13720	0
215	20240710	172000	1088912830	13720	13720	13720	13720	0
216	20240710	171900	1088912830	13720	13720	13720	13720	0
217	20240710	171800	1088912830	13720	13720	13720	13720	0
218	20240710	171700	1088912830	13720	13720	13720	13720	0
219	20240710	171600	1088912830	13720	13720	13720	13720	0
220	20240710	171500	1088912830	13720	13720	13720	13720	0
221	20240710	171400	1088912830	13720	13720	13720	13720	0
222	20240710	171300	1088912830	13720	13720	13720	13720	0
223	20240710	171200	1088912830	13720	13720	13720	13720	0
224	20240710	171100	1088912830	13720	13720	13720	13720	0
225	20240710	171000	1088912830	13720	13720	13720	13720	0
226	20240710	170900	1088912830	13720	13720	13720	13720	0
227	20240710	170800	1088912830	13720	13720	13720	13720	0
228	20240710	170700	1088912830	13720	13720	13720	13720	0
229	20240710	170600	1088912830	13720	13720	13720	13720	0
230	20240710	170500	1088912830	13720	13720	13720	13720	0
231	20240710	170400	1088912830	13720	13720	13720	13720	0
232	20240710	170300	1088912830	13720	13720	13720	13720	0
233	20240710	170200	1088912830	13720	13720	13720	13720	0
234	20240710	170100	1088912830	13720	13720	13720	13720	0
235	20240710	170000	1088912830	13720	13720	13720	13720	0
236	20240710	165900	1088912830	13720	13720	13720	13720	0
237	20240710	165800	1088912830	13720	13720	13720	13720	0
238	20240710	165700	1088912830	13720	13720	13720	13720	0
239	20240710	165600	1088912830	13720	13720	13720	13720	0
240	20240710	165500	1088912830	13720	13720	13720	13720	0
241	20240710	165400	1088912830	13720	13720	13720	13720	0
242	20240710	165300	1088912830	13720	13720	13720	13720	1890
243	20240710	165200	1088912830	13720	13720	13720	13720	0
244	20240710	165100	1088912830	13720	13720	13720	13720	0
245	20240710	165000	1088912830	13720	13720	13720	13720	0
246	20240710	164900	1088912830	13720	13720	13720	13720	0
247	20240710	164800	1088912830	13720	13720	13720	13720	0
248	20240710	164700	1088912830	13720	13720	13720	13720	0
249	20240710	164600	1088912830	13720	13720	13720	13720	0
250	20240710	164500	1088912830	13720	13720	13720	13720	0
251	20240710	164400	1088912830	13720	13720	13720	13720	0
252	20240710	164300	1088912830	13720	13720	13720	13720	0
253	20240710	164200	1088912830	13720	13720	13720	13720	0
254	20240710	164100	1088912830	13720	13720	13720	13720	0
255	20240710	164000	1088912830	13720	13720	13720	13720	0
256	20240710	163900	1088912830	13720	13720	13720	13720	0
257	20240710	163800	1088912830	13720	13720	13720	13720	0
258	20240710	163700	1088912830	13720	13720	13720	13720	0
259	20240710	163600	1088912830	13720	13720	13720	13720	0
260	20240710	163500	1088912830	13720	13720	13720	13720	0
261	20240710	163400	1088912830	13720	13720	13720	13720	0
262	20240710	163300	1088912830	13720	13720	13720	13720	0
263	20240710	163200	1088912830	13720	13720	13720	13720	0
264	20240710	163100	1088912830	13720	13720	13720	13720	0
265	20240710	163000	1088912830	13720	13720	13720	13720	0
266	20240710	162900	1088912830	13720	13720	13720	13720	0
267	20240710	162800	1088912830	13720	13720	13720	13720	0
268	20240710	162700	1088912830	13720	13720	13720	13720	0
269	20240710	162600	1088912830	13720	13720	13720	13720	0
270	20240710	162500	1088912830	13720	13720	13720	13720	0
271	20240710	162400	1088912830	13720	13720	13720	13720	0
272	20240710	162300	1088912830	13720	13720	13720	13720	1890
273	20240710	162200	1088912830	13720	13720	13720	13720	0
274	20240710	162100	1088912830	13720	13720	13720	13720	0
275	20240710	162000	1088912830	13720	13720	13720	13720	0
276	20240710	161900	1088912830	13720	13720	13720	13720	0
277	20240710	161800	1088912830	13720	13720	13720	13720	0
278	20240710	161700	1088912830	13720	13720	13720	13720	0
279	20240710	161600	1088912830	13720	13720	13720	13720	0
280	20240710	161500	1088912830	13720	13720	13720	13720	0
281	20240710	161400	1088912830	13720	13720	13720	13720	0
282	20240710	161300	1088912830	13720	13720	13720	13720	0
283	20240710	161200	1088912830	13720	13720	13720	13720	0
284	20240710	161100	1088912830	13720	13720	13720	13720	0
285	20240710	161000	1088912830	13720	13720	13720	13720	0
286	20240710	160900	1088912830	13720	13720	13720	13720	0
287	20240710	160800	1088912830	13720	13720	13720	13720	0
288	20240710	160700	1088912830	13720	13720	13720	13720	0
289	20240710	160600	1088912830	13720	13720	13720	13720	0
290	20240710	160500	1088912830	13720	13720	13720	13720	0
291	20240710	160400	1088912830	13720	13720	13720	13720	0
292	20240710	160300	1088912830	13720	13720	13720	13720	0
293	20240710	160200	1088912830	13720	13720	13720	13720	0
294	20240710	160100	1088912830	13720	13720	13720	13720	0
295	20240710	160000	1088912830	13720	13720	13720	13720	0
296	20240710	155900	1088912830	13720	13720	13720	13720	0
297	20240710	155800	1088912830	13720	13720	13720	13720	0
298	20240710	155700	1088912830	13720	13720	13720	13720	0
299	20240710	155600	1088912830	13720	13720	13720	13720	0
300	20240710	155500	1088912830	13720	13720	13720	13720	0
301	20240710	155400	1088912830	13720	13720	13720	13720	0
302	20240710	155300	1088912830	13720	13720	13720	13720	1890
303	20240710	155200	1088912830	13720	13720	13720	13720	0
304	20240710	155100	1088912830	13720	13720	13720	13720	0
305	20240710	155000	1088912830	13720	13720	13720	13720	0
306	20240710	154900	1088912830	13720	13720	13720	13720	0
307	20240710	154800	1088912830	13720	13720	13720	13720	0
308	20240710	154700	1088912830	13720	13720	13720	13720	0
309	20240710	154600	1088912830	13720	13720	13720	13720	0
310	20240710	154500	1088912830	13720	13720	13720	13720	0
311	20240710	154400	1088912830	13720	13720	13720	13720	0
312	20240710	154300	1088912830	13720	13720	13720	13720	0
313	20240710	154200	1088912830	13720	13720	13720	13720	0
314	20240710	154100	1088912830	13720	13720	13720	13720	0
315	20240710	154000	1088912830	13720	13720	13720	13720	0
316	20240710	153900	1088912830	13720	13720	13720	13720	0
317	20240710	153800	1088912830	13720	13720	13720	13720	0
318	20240710	153700	1088912830	13720	13720	13720	13720	0
319	20240710	153600	1088912830	13720	13720	13720	13720	0
320	20240710	153500	1088912830	13720	13720	13720	13720	0
321	20240710	153400	1088912830	13720	13720	13720	13720	0
322	20240710	153300	1088912830	13720	13720	13720	13720	0
323	20240710	153200	1088912830	13720	13720	13720	13720	0
324	20240710	153100	1088912830	13720	13720	13720	13720	0
325	20240710	153000	1088912830	13720	13720	13720	13720	1890
326	20240710	152900	1062982030	13730	13730	13730	13730	0
327	20240710	152800	1062982030	13730	13730	13730	13730	0
328	20240710	152700	1062982030	13730	13730	13730	13730	0
329	20240710	152600	1062982030	13730	13730	13730	13730	0
330	20240710	152500	1062982030	13730	13730	13730	13730	0
331	20240710	152400	1062982030	13730	13730	13730	13730	0
332	20240710	152300	1062982030	13730	13730	13730	13730	0
333	20240710	152200	1062982030	13730	13730	13730	13730	0
334	20240710	152100	1062982030	13730	13730	13730	13730	0
335	20240710	152000	1062982030	13730	13730	13730	13730	0
336	20240710	151900	1062982030	13730	13740	13740	13730	43
337	20240710	151800	1062391380	13730	13740	13740	13720	529
338	20240710	151700	1055127970	13730	13730	13740	13730	229
339	20240710	151600	1051983790	13740	13740	13740	13740	590
340	20240710	151500	1043877190	13740	13740	13740	13730	668
341	20240710	151400	1034700100	13740	13750	13750	13740	31
342	20240710	151300	1034273950	13750	13750	13750	13750	51
343	20240710	151200	1033572700	13750	13750	13750	13750	30
344	20240710	151100	1033160200	13750	13750	13750	13750	3
345	20240710	151000	1033118950	13750	13740	13750	13740	4
346	20240710	150900	1033063960	13750	13750	13750	13750	72
347	20240710	150800	1032073960	13750	13750	13750	13750	1
348	20240710	150700	1032060210	13750	13750	13750	13750	1
349	20240710	150600	1032046460	13750	13750	13750	13750	15
350	20240710	150500	1031840210	13750	13750	13750	13750	0
351	20240710	150400	1031840210	13750	13750	13750	13750	3
352	20240710	150300	1031798960	13750	13750	13750	13750	209
353	20240710	150200	1028925210	13750	13750	13750	13750	3
354	20240710	150100	1028883960	13750	13750	13750	13750	0
355	20240710	150000	1028883960	13750	13750	13750	13750	1
356	20240710	145900	1028870210	13750	13750	13750	13750	8
357	20240710	145800	1028760210	13750	13750	13750	13750	73
358	20240710	145700	1027756460	13750	13750	13750	13750	4
359	20240710	145600	1027701460	13740	13750	13750	13740	51
360	20240710	145500	1027000670	13740	13740	13750	13740	26
361	20240710	145400	1026643330	13750	13750	13750	13740	129
362	20240710	145300	1024870580	13750	13740	13750	13740	97
363	20240710	145200	1023537690	13750	13740	13750	13740	33
364	20240710	145100	1023084190	13750	13750	13750	13750	2
365	20240710	145000	1023056690	13750	13750	13750	13730	139
366	20240710	144900	1021147600	13750	13730	13750	13730	31
367	20240710	144800	1020721750	13750	13750	13750	13720	523
368	20240710	144700	1013538040	13760	13750	13760	13750	59
369	20240710	144600	1012726770	13760	13760	13760	13760	1
370	20240710	144500	1012713010	13750	13750	13750	13750	26
371	20240710	144400	1012355510	13760	13760	13760	13760	1
372	20240710	144300	1012341750	13750	13750	13750	13750	70
373	20240710	144200	1011379250	13760	13750	13760	13750	4
374	20240710	144100	1011324220	13760	13760	13760	13750	73
375	20240710	144000	1010320450	13750	13760	13760	13750	40
376	20240710	143900	1009770250	13770	13770	13770	13770	0
377	20240710	143800	1009770250	13770	13770	13770	13770	1
378	20240710	143700	1009756480	13760	13760	13760	13760	0
379	20240710	143600	1009756480	13760	13740	13760	13740	425
380	20240710	143500	1003913940	13750	13730	13750	13730	3
381	20240710	143400	1003872730	13750	13750	13750	13750	31
382	20240710	143300	1003446480	13750	13760	13760	13740	1258
383	20240710	143200	986156000	13760	13760	13760	13760	0
384	20240710	143100	986156000	13760	13770	13770	13750	802
385	20240710	143000	975124340	13780	13780	13780	13780	50
386	20240710	142900	974435340	13780	13780	13780	13770	319
387	20240710	142800	970039720	13760	13760	13780	13760	115
388	20240710	142700	968456840	13760	13760	13760	13760	11
389	20240710	142600	968305480	13760	13750	13760	13750	21
390	20240710	142500	968016550	13750	13750	13760	13750	24
391	20240710	142400	967686520	13750	13720	13760	13720	902
392	20240710	142300	955286040	13720	13720	13720	13720	1
393	20240710	142200	955272320	13720	13720	13720	13720	0
394	20240710	142100	955272320	13720	13720	13720	13720	1
395	20240710	142000	955258600	13710	13710	13710	13710	47
396	20240710	141900	954614230	13720	13720	13720	13720	34
397	20240710	141800	954147750	13730	13730	13730	13720	27
398	20240710	141700	953777290	13720	13730	13730	13720	80
399	20240710	141600	952679680	13720	13720	13720	13720	52
400	20240710	141500	951966240	13720	13710	13720	13700	100
401	20240710	141400	950595430	13720	13720	13720	13720	74
402	20240710	141300	949580150	13730	13730	13730	13730	1
403	20240710	141200	949566420	13720	13730	13730	13720	80
404	20240710	141100	948468810	13720	13730	13740	13720	180
405	20240710	141000	945997500	13730	13730	13740	13730	81
406	20240710	140900	944885360	13740	13730	13740	13730	34
407	20240710	140800	944418400	13730	13730	13730	13730	20
408	20240710	140700	944143800	13730	13740	13740	13730	81
409	20240710	140600	943031450	13730	13720	13730	13720	121
410	20240710	140500	941371320	13720	13730	13730	13720	60
411	20240710	140400	940548110	13720	13720	13720	13720	20
412	20240710	140300	940273710	13730	13710	13730	13710	500
413	20240710	140200	933414490	13720	13710	13750	13710	271
414	20240710	140100	929696520	13720	13720	13720	13720	60
415	20240710	140000	928873320	13720	13710	13720	13710	48
416	20240710	135900	928215140	13710	13700	13710	13700	53
417	20240710	135800	927489010	13700	13720	13730	13700	158
418	20240710	135700	925322170	13730	13720	13730	13720	21
419	20240710	135600	925034040	13730	13730	13730	13720	22
420	20240710	135500	924732180	13740	13720	13740	13720	8
421	20240710	135400	924622370	13710	13710	13710	13710	20
422	20240710	135300	924348170	13720	13710	13720	13710	80
423	20240710	135200	923251360	13720	13710	13720	13710	21
424	20240710	135100	922963440	13720	13730	13730	13710	73
425	20240710	135000	921962070	13720	13690	13720	13690	340
426	20240710	134900	917301070	13700	13690	13710	13690	283
427	20240710	134800	913422600	13680	13690	13690	13680	130
428	20240710	134700	911643100	13680	13680	13680	13680	20
429	20240710	134600	911369500	13690	13690	13700	13690	87
430	20240710	134500	910178460	13690	13700	13700	13690	3
431	20240710	134400	910137380	13690	13690	13690	13680	85
432	20240710	134300	908973930	13680	13690	13690	13680	377
433	20240710	134200	903813390	13680	13680	13680	13680	20
434	20240710	134100	903539790	13680	13690	13690	13680	82
435	20240710	134000	902418000	13680	13690	13690	13680	21
436	20240710	133900	902130710	13680	13680	13680	13680	89
437	20240710	133800	900913190	13690	13680	13690	13680	38
438	20240710	133700	900393170	13690	13690	13690	13690	1
439	20240710	133600	900379480	13680	13690	13690	13680	97
440	20240710	133500	899052510	13680	13680	13680	13680	20
441	20240710	133400	898778910	13680	13680	13680	13680	79
442	20240710	133300	897698190	13680	13680	13680	13680	20
443	20240710	133200	897424590	13680	13680	13680	13680	20
444	20240710	133100	897150990	13680	13680	13680	13680	59
445	20240710	133000	896343870	13680	13680	13680	13680	20
446	20240710	132900	896070270	13690	13690	13690	13680	90
447	20240710	132800	894838960	13690	13680	13690	13680	322
448	20240710	132700	890433980	13690	13680	13690	13680	80
449	20240710	132600	889339570	13690	13680	13690	13680	323
450	20240710	132500	884917910	13690	13680	13690	13680	267
451	20240710	132400	881263020	13690	13690	13690	13680	81
452	20240710	132300	880154920	13680	13680	13690	13680	24
453	20240710	132200	879826580	13690	13680	13690	13680	81
454	20240710	132100	878718480	13690	13690	13690	13690	86
455	20240710	132000	877541140	13690	13680	13690	13680	28
456	20240710	131900	877158080	13690	13690	13700	13690	123
457	20240710	131800	875474200	13700	13700	13700	13690	510
458	20240710	131700	868492200	13690	13690	13700	13690	181
459	20240710	131600	866014290	13700	13710	13710	13700	2
460	20240710	131500	865986880	13700	13690	13700	13690	167
461	20240710	131400	863699800	13700	13690	13700	13690	21
462	20240710	131300	863412300	13700	13700	13710	13700	22
463	20240710	131200	863110890	13700	13710	13710	13700	74
464	20240710	131100	862096940	13710	13690	13720	13690	101
465	20240710	131000	860713910	13680	13680	13690	13680	85
466	20240710	130900	859551100	13690	13680	13690	13680	21
467	20240710	130800	859263810	13690	13690	13690	13680	22
468	20240710	130700	858962830	13680	13690	13690	13680	70
469	20240710	130600	858005120	13700	13680	13700	13680	23
470	20240710	130500	857690450	13670	13690	13690	13670	244
471	20240710	130400	854353260	13690	13680	13690	13680	21
472	20240710	130300	854065970	13690	13680	13700	13680	83
473	20240710	130200	852930480	13700	13710	13710	13690	100
474	20240710	130100	851560670	13700	13700	13700	13700	21
475	20240710	130000	851272970	13710	13690	13710	13690	77
476	20240710	125900	850217920	13680	13680	13680	13680	103
477	20240710	125800	848808880	13680	13680	13680	13670	88
478	20240710	125700	847605830	13680	13680	13680	13670	350
479	20240710	125600	842818050	13680	13680	13680	13670	278
480	20240710	125500	839017010	13680	13680	13690	13680	81
481	20240710	125400	837908920	13690	13690	13690	13690	17
482	20240710	125300	837676190	13680	13690	13700	13680	220
483	20240710	125200	834665600	13700	13690	13700	13690	30
484	20240710	125100	834254880	13690	13690	13700	13690	139
485	20240710	125000	832351850	13700	13700	13700	13690	63
486	20240710	124900	831489140	13700	13690	13700	13690	26
487	20240710	124800	831133140	13700	13700	13710	13700	302
488	20240710	124700	826995730	13710	13720	13720	13710	16
489	20240710	124600	826776320	13720	13710	13740	13710	81
490	20240710	124500	825665610	13710	13700	13710	13700	21
491	20240710	124400	825377900	13710	13700	13710	13700	221
492	20240710	124300	822350190	13700	13700	13700	13700	79
493	20240710	124200	821267890	13710	13710	13710	13710	1
494	20240710	124100	821254180	13700	13710	13710	13700	72
495	20240710	124000	820267260	13720	13720	13720	13710	71
496	20240710	123900	819293340	13720	13720	13720	13710	133
497	20240710	123800	817469370	13720	13720	13720	13710	22
498	20240710	123700	817167730	13720	13720	13720	13720	3
499	20240710	123600	817126570	13710	13720	13730	13710	129
500	20240710	123500	815357180	13730	13720	13730	13720	40
501	20240710	123400	814808370	13720	13740	13740	13720	111
502	20240710	123300	813283750	13750	13750	13750	13740	272
503	20240710	123200	809543950	13750	13750	13750	13740	31
504	20240710	123100	809117900	13740	13730	13750	13730	97
505	20240710	123000	807785310	13730	13710	13730	13710	36
506	20240710	122900	807291490	13720	13720	13720	13710	62
507	20240710	122800	806441440	13720	13710	13720	13710	30
508	20240710	122700	806030080	13710	13710	13720	13710	80
509	20240710	122600	804933270	13720	13730	13730	13720	32
510	20240710	122500	804493980	13730	13720	13730	13710	56
511	20240710	122400	803725830	13710	13710	13720	13710	98
512	20240710	122300	802382240	13720	13720	13720	13720	1
513	20240710	122200	802368520	13710	13720	13720	13710	82
514	20240710	122100	801244270	13730	13730	13730	13730	1
515	20240710	122000	801230540	13730	13710	13730	13710	6
516	20240710	121900	801148260	13710	13700	13710	13700	86
517	20240710	121800	799969990	13710	13700	13710	13700	21
518	20240710	121700	799682280	13710	13720	13740	13710	151
519	20240710	121600	797610140	13710	13700	13710	13700	92
520	20240710	121500	796349720	13690	13690	13700	13690	107
521	20240710	121400	794884610	13700	13690	13700	13690	36
522	20240710	121300	794391610	13700	13690	13700	13690	21
523	20240710	121200	794104110	13700	13690	13700	13690	100
524	20240710	121100	792734900	13700	13690	13700	13690	2
525	20240710	121000	792707510	13690	13700	13700	13690	91
526	20240710	120900	791461620	13690	13690	13690	13690	188
527	20240710	120800	788887900	13690	13690	13690	13690	43
528	20240710	120700	788299230	13690	13690	13700	13690	80
529	20240710	120600	787204020	13700	13700	13700	13690	33
530	20240710	120500	786752120	13690	13690	13690	13690	164
531	20240710	120400	784506960	13700	13700	13700	13690	27
532	20240710	120300	784137260	13700	13690	13700	13690	100
533	20240710	120200	782768050	13700	13700	13700	13690	41
534	20240710	120100	782206550	13700	13690	13700	13690	56
535	20240710	120000	781439890	13690	13680	13690	13680	81
536	20240710	115900	780331790	13690	13690	13690	13690	0
537	20240710	115800	780331790	13690	13680	13700	13680	137
538	20240710	115700	778457480	13670	13670	13680	13670	74
539	20240710	115600	777445890	13670	13660	13670	13660	47
540	20240710	115500	776803860	13660	13650	13660	13650	131
541	20240710	115400	775014690	13660	13660	13660	13650	32
542	20240710	115300	774577770	13650	13650	13650	13650	69
543	20240710	115200	773635920	13650	13650	13650	13650	40
544	20240710	115100	773089920	13650	13660	13660	13650	210
545	20240710	115000	770223200	13660	13660	13660	13660	40
546	20240710	114900	769676800	13660	13660	13660	13660	20
547	20240710	114800	769403600	13660	13680	13680	13660	561
548	20240710	114700	761730320	13680	13670	13680	13670	78
549	20240710	114600	760664020	13660	13660	13670	13660	81
550	20240710	114500	759557540	13670	13660	13670	13660	23
551	20240710	114400	759243330	13670	13670	13670	13670	1
552	20240710	114300	759229660	13680	13670	13680	13660	145
553	20240710	114200	757248170	13670	13670	13680	13660	287
554	20240710	114100	753325570	13660	13660	13670	13660	95
555	20240710	114000	752027710	13670	13670	13670	13670	8
556	20240710	113900	751918350	13660	13650	13660	13640	782
557	20240710	113800	741237490	13650	13660	13660	13650	115
558	20240710	113700	739667230	13650	13650	13650	13640	132
559	20240710	113600	737865630	13650	13640	13650	13640	146
560	20240710	113500	735874180	13650	13630	13650	13630	212
561	20240710	113400	732982660	13630	13630	13630	13620	343
562	20240710	113300	728308810	13640	13640	13640	13640	38
563	20240710	113200	727790490	13630	13650	13660	13630	925
564	20240710	113100	715176540	13660	13660	13660	13650	78
565	20240710	113000	714111820	13670	13660	13670	13660	56
566	20240710	112900	713346840	13670	13660	13670	13660	116
567	20240710	112800	711762090	13670	13630	13670	13630	53
568	20240710	112700	711038910	13650	13640	13650	13630	597
569	20240710	112600	702891570	13640	13640	13650	13640	71
570	20240710	112500	701923110	13650	13650	13650	13640	76
571	20240710	112400	700886430	13650	13640	13650	13630	104
572	20240710	112300	699468220	13630	13630	13640	13630	73
573	20240710	112200	698473210	13640	13630	13640	13630	165
574	20240710	112100	696224220	13630	13630	13640	13630	277
575	20240710	112000	692448690	13630	13630	13640	13630	383
576	20240710	111900	687228340	13630	13640	13640	13630	133
577	20240710	111800	685415190	13640	13630	13640	13630	199
578	20240710	111700	682702530	13630	13630	13640	13630	407
579	20240710	111600	677151760	13640	13640	13640	13630	65
580	20240710	111500	676265670	13630	13630	13640	13630	116
581	20240710	111400	674684570	13630	13630	13640	13630	125
582	20240710	111300	672980280	13640	13640	13650	13630	118
583	20240710	111200	671371150	13630	13640	13640	13630	150
584	20240710	111100	669326460	13640	13640	13640	13630	89
585	20240710	111000	668113210	13640	13640	13640	13630	43
586	20240710	110900	667527040	13630	13640	13640	13630	248
587	20240710	110800	664144780	13640	13630	13640	13630	111
588	20240710	110700	662630940	13640	13640	13650	13630	66
589	20240710	110600	661730840	13630	13640	13640	13630	107
590	20240710	110500	660271520	13640	13630	13640	13620	150
591	20240710	110400	658227170	13630	13620	13630	13620	55
592	20240710	110300	657478000	13630	13620	13640	13620	158
593	20240710	110200	655325410	13620	13630	13630	13620	105
594	20240710	110100	653895300	13630	13620	13630	13620	78
595	20240710	110000	652832900	13620	13630	13630	13620	143
596	20240710	105900	650885110	13630	13610	13630	13610	412
597	20240710	105800	645276040	13610	13620	13630	13610	1464
598	20240710	105700	625335770	13620	13640	13640	13620	1177
599	20240710	105600	609290720	13630	13640	13640	13630	2690
600	20240710	105500	572606480	13640	13660	13660	13640	1522
601	20240710	105400	551828210	13660	13650	13660	13650	85
602	20240710	105300	550667820	13650	13660	13660	13650	619
603	20240710	105200	542215930	13650	13670	13670	13650	1608
604	20240710	105100	520250720	13660	13660	13670	13660	147
605	20240710	105000	518242690	13660	13660	13660	13660	316
606	20240710	104900	513926130	13660	13670	13670	13660	75
607	20240710	104800	512901600	13670	13660	13670	13660	111
608	20240710	104700	511385330	13670	13670	13670	13670	122
609	20240710	104600	509717590	13670	13670	13680	13670	302
610	20240710	104500	505589230	13680	13670	13680	13670	83
611	20240710	104400	504454310	13680	13670	13680	13670	57
612	20240710	104300	503675090	13670	13670	13670	13670	143
613	20240710	104200	501720280	13680	13670	13680	13670	49
614	20240710	104100	501050390	13680	13680	13690	13680	109
615	20240710	104000	499559260	13680	13680	13680	13680	121
616	20240710	103900	497903980	13680	13670	13680	13670	189
617	20240710	103800	495319380	13670	13670	13680	13670	906
618	20240710	103700	482934200	13660	13670	13670	13660	646
619	20240710	103600	474104090	13660	13670	13670	13660	126
620	20240710	103500	472382840	13670	13670	13680	13660	136
621	20240710	103400	470524410	13670	13670	13680	13660	285
622	20240710	103300	466628600	13670	13690	13690	13670	1425
623	20240710	103200	447139490	13680	13690	13690	13680	172
624	20240710	103100	444786410	13700	13690	13700	13680	128
625	20240710	103000	443035200	13680	13690	13690	13680	1017
626	20240710	102900	429113680	13690	13690	13690	13690	114
627	20240710	102800	427553020	13700	13690	13700	13690	148
628	20240710	102700	425526780	13700	13690	13700	13690	92
629	20240710	102600	424266970	13690	13720	13720	13690	5006
630	20240710	102500	355653500	13730	13730	13730	13720	36
631	20240710	102400	355159420	13720	13730	13730	13720	94
632	20240710	102300	353869590	13730	13730	13730	13720	29
633	20240710	102200	353471620	13730	13730	13730	13730	225
634	20240710	102100	350382370	13730	13730	13730	13730	0
635	20240710	102000	350382370	13730	13730	13730	13730	100
636	20240710	101900	349009370	13730	13730	13730	13730	21
637	20240710	101800	348721040	13730	13730	13730	13730	81
638	20240710	101700	347608910	13730	13730	13730	13730	42
639	20240710	101600	347032250	13730	13730	13730	13730	435
640	20240710	101500	341059700	13730	13730	13730	13730	0
641	20240710	101400	341059700	13730	13730	13730	13730	107
642	20240710	101300	339590590	13730	13730	13730	13730	1
643	20240710	101200	339576860	13730	13730	13730	13730	63
644	20240710	101100	338711870	13730	13720	13730	13720	127
645	20240710	101000	336969160	13730	13730	13730	13730	55
646	20240710	100900	336214010	13730	13730	13730	13720	14
647	20240710	100800	336021810	13730	13730	13730	13730	110
648	20240710	100700	334511510	13730	13730	13730	13730	175
649	20240710	100600	332108760	13730	13730	13730	13730	40
650	20240710	100500	331559560	13730	13730	13730	13730	117
651	20240710	100400	329953150	13730	13730	13730	13730	155
652	20240710	100300	327825000	13730	13730	13730	13730	214
653	20240710	100200	324886780	13730	13740	13740	13730	309
654	20240710	100100	320643200	13730	13730	13730	13730	312
655	20240710	100000	316359440	13730	13730	13730	13730	12
656	20240710	095900	316194680	13730	13730	13740	13730	201
657	20240710	095800	313434930	13730	13730	13730	13730	21
658	20240710	095700	313146600	13730	13730	13730	13720	297
659	20240710	095600	309068800	13740	13740	13740	13740	3
660	20240710	095500	309027580	13740	13740	13740	13730	106
661	20240710	095400	307571190	13730	13730	13730	13730	771
662	20240710	095300	296985360	13720	13720	13730	13720	240
663	20240710	095200	293692520	13730	13730	13730	13730	21
664	20240710	095100	293404190	13720	13720	13730	13720	21
665	20240710	095000	293116050	13730	13730	13730	13730	112
666	20240710	094900	291578290	13730	13730	13730	13720	350
667	20240710	094800	286776240	13730	13730	13730	13730	26
668	20240710	094700	286419260	13730	13730	13730	13730	42
669	20240710	094600	285842600	13730	13730	13730	13720	15
670	20240710	094500	285636760	13720	13740	13740	13720	183
671	20240710	094400	283123460	13740	13730	13740	13730	218
672	20240710	094300	280130310	13730	13740	13740	13730	462
673	20240710	094200	273787010	13740	13740	13740	13740	71
674	20240710	094100	272811470	13730	13740	13740	13730	1942
675	20240710	094000	246134310	13740	13740	13740	13740	10
676	20240710	093900	245996910	13740	13740	13740	13740	25
677	20240710	093800	245653410	13740	13740	13740	13730	72
678	20240710	093700	244664140	13740	13740	13740	13740	63
679	20240710	093600	243798520	13740	13740	13740	13740	55
680	20240710	093500	243042820	13740	13740	13740	13740	1
681	20240710	093400	243029080	13740	13740	13740	13740	3
682	20240710	093300	242987860	13740	13740	13740	13740	0
683	20240710	093200	242987860	13740	13740	13740	13740	0
684	20240710	093100	242987860	13740	13740	13740	13720	695
685	20240710	093000	233446010	13730	13740	13740	13730	228
686	20240710	092900	230314300	13740	13730	13740	13730	219
687	20240710	092800	227307370	13740	13750	13750	13730	515
688	20240710	092700	220232380	13750	13750	13750	13750	0
689	20240710	092600	220232380	13750	13750	13750	13750	10
690	20240710	092500	220094880	13750	13740	13750	13740	315
691	20240710	092400	215766670	13740	13740	13740	13730	139
692	20240710	092300	213857010	13740	13740	13750	13740	481
693	20240710	092200	207247850	13740	13740	13750	13730	384
694	20240710	092100	201972480	13740	13750	13750	13730	921
695	20240710	092000	189317620	13740	13750	13750	13740	574
696	20240710	091900	181430850	13750	13740	13750	13740	122
697	20240710	091800	179754450	13740	13770	13770	13730	1779
698	20240710	091700	155293610	13780	13790	13790	13770	163
699	20240710	091600	153047560	13790	13810	13850	13790	375
700	20240710	091500	147869660	13810	13890	13890	13790	164
701	20240710	091400	145605670	13890	13910	13910	13890	2
702	20240710	091300	145577870	13790	13730	13930	13730	373
703	20240710	091200	140447710	13730	13770	13770	13730	1070
704	20240710	091100	125731260	13770	13770	13770	13770	319
705	20240710	091000	121338630	13780	13820	13820	13770	2554
706	20240710	090900	86093490	13810	13810	13810	13810	593
707	20240710	090800	77904160	13810	13810	13810	13800	141
708	20240710	090700	75958100	13810	13810	13810	13800	1351
709	20240710	090600	57302960	13810	13850	13850	13810	1506
710	20240710	090500	36492310	13840	13870	13880	13830	494
711	20240710	090400	29653750	13860	13900	13900	13850	413
712	20240710	090300	23929330	13910	13920	13920	13850	76
713	20240710	090200	22876120	13920	13920	13920	13910	5
714	20240710	090100	22806530	13920	13940	13940	13840	426
715	20240710	090000	16905110	13950	13830	13960	13830	1222