KissMeData/156100/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	203600	727981840	9570	9570	9570	9570	368
3	20240710	203500	727981840	9570	9570	9570	9570	0
4	20240710	203400	727981840	9570	9570	9570	9570	0
5	20240710	203300	727981840	9570	9570	9570	9570	0
6	20240710	203200	727981840	9570	9570	9570	9570	0
7	20240710	203100	727981840	9570	9570	9570	9570	0
8	20240710	203000	727981840	9570	9570	9570	9570	0
9	20240710	202900	727981840	9570	9570	9570	9570	0
10	20240710	202800	727981840	9570	9570	9570	9570	0
11	20240710	202700	727981840	9570	9570	9570	9570	0
12	20240710	202600	727981840	9570	9570	9570	9570	0
13	20240710	202500	727981840	9570	9570	9570	9570	0
14	20240710	202400	727981840	9570	9570	9570	9570	0
15	20240710	202300	727981840	9570	9570	9570	9570	0
16	20240710	202200	727981840	9570	9570	9570	9570	0
17	20240710	202100	727981840	9570	9570	9570	9570	0
18	20240710	202000	727981840	9570	9570	9570	9570	0
19	20240710	201900	727981840	9570	9570	9570	9570	0
20	20240710	201800	727981840	9570	9570	9570	9570	0
21	20240710	201700	727981840	9570	9570	9570	9570	0
22	20240710	201600	727981840	9570	9570	9570	9570	0
23	20240710	201500	727981840	9570	9570	9570	9570	0
24	20240710	201400	727981840	9570	9570	9570	9570	0
25	20240710	201300	727981840	9570	9570	9570	9570	0
26	20240710	201200	727981840	9570	9570	9570	9570	0
27	20240710	201100	727981840	9570	9570	9570	9570	0
28	20240710	201000	727981840	9570	9570	9570	9570	0
29	20240710	200900	727981840	9570	9570	9570	9570	0
30	20240710	200800	727981840	9570	9570	9570	9570	0
31	20240710	200700	727981840	9570	9570	9570	9570	0
32	20240710	200600	727981840	9570	9570	9570	9570	368
33	20240710	200500	727981840	9570	9570	9570	9570	0
34	20240710	200400	727981840	9570	9570	9570	9570	0
35	20240710	200300	727981840	9570	9570	9570	9570	0
36	20240710	200200	727981840	9570	9570	9570	9570	0
37	20240710	200100	727981840	9570	9570	9570	9570	0
38	20240710	200000	727981840	9570	9570	9570	9570	0
39	20240710	195900	727981840	9570	9570	9570	9570	0
40	20240710	195800	727981840	9570	9570	9570	9570	0
41	20240710	195700	727981840	9570	9570	9570	9570	0
42	20240710	195600	727981840	9570	9570	9570	9570	0
43	20240710	195500	727981840	9570	9570	9570	9570	0
44	20240710	195400	727981840	9570	9570	9570	9570	0
45	20240710	195300	727981840	9570	9570	9570	9570	0
46	20240710	195200	727981840	9570	9570	9570	9570	0
47	20240710	195100	727981840	9570	9570	9570	9570	0
48	20240710	195000	727981840	9570	9570	9570	9570	0
49	20240710	194900	727981840	9570	9570	9570	9570	0
50	20240710	194800	727981840	9570	9570	9570	9570	0
51	20240710	194700	727981840	9570	9570	9570	9570	0
52	20240710	194600	727981840	9570	9570	9570	9570	0
53	20240710	194500	727981840	9570	9570	9570	9570	0
54	20240710	194400	727981840	9570	9570	9570	9570	0
55	20240710	194300	727981840	9570	9570	9570	9570	0
56	20240710	194200	727981840	9570	9570	9570	9570	0
57	20240710	194100	727981840	9570	9570	9570	9570	0
58	20240710	194000	727981840	9570	9570	9570	9570	0
59	20240710	193900	727981840	9570	9570	9570	9570	0
60	20240710	193800	727981840	9570	9570	9570	9570	0
61	20240710	193700	727981840	9570	9570	9570	9570	0
62	20240710	193600	727981840	9570	9570	9570	9570	368
63	20240710	193500	727981840	9570	9570	9570	9570	0
64	20240710	193400	727981840	9570	9570	9570	9570	0
65	20240710	193300	727981840	9570	9570	9570	9570	0
66	20240710	193200	727981840	9570	9570	9570	9570	0
67	20240710	193100	727981840	9570	9570	9570	9570	0
68	20240710	193000	727981840	9570	9570	9570	9570	0
69	20240710	192900	727981840	9570	9570	9570	9570	0
70	20240710	192800	727981840	9570	9570	9570	9570	0
71	20240710	192700	727981840	9570	9570	9570	9570	0
72	20240710	192600	727981840	9570	9570	9570	9570	0
73	20240710	192500	727981840	9570	9570	9570	9570	0
74	20240710	192400	727981840	9570	9570	9570	9570	0
75	20240710	192300	727981840	9570	9570	9570	9570	0
76	20240710	192200	727981840	9570	9570	9570	9570	0
77	20240710	192100	727981840	9570	9570	9570	9570	0
78	20240710	192000	727981840	9570	9570	9570	9570	0
79	20240710	191900	727981840	9570	9570	9570	9570	0
80	20240710	191800	727981840	9570	9570	9570	9570	0
81	20240710	191700	727981840	9570	9570	9570	9570	0
82	20240710	191600	727981840	9570	9570	9570	9570	0
83	20240710	191500	727981840	9570	9570	9570	9570	0
84	20240710	191400	727981840	9570	9570	9570	9570	0
85	20240710	191300	727981840	9570	9570	9570	9570	0
86	20240710	191200	727981840	9570	9570	9570	9570	0
87	20240710	191100	727981840	9570	9570	9570	9570	0
88	20240710	191000	727981840	9570	9570	9570	9570	0
89	20240710	190900	727981840	9570	9570	9570	9570	0
90	20240710	190800	727981840	9570	9570	9570	9570	0
91	20240710	190700	727981840	9570	9570	9570	9570	0
92	20240710	190600	727981840	9570	9570	9570	9570	368
93	20240710	190500	727981840	9570	9570	9570	9570	0
94	20240710	190400	727981840	9570	9570	9570	9570	0
95	20240710	190300	727981840	9570	9570	9570	9570	0
96	20240710	190200	727981840	9570	9570	9570	9570	0
97	20240710	190100	727981840	9570	9570	9570	9570	0
98	20240710	190000	727981840	9570	9570	9570	9570	0
99	20240710	185900	727981840	9570	9570	9570	9570	0
100	20240710	185800	727981840	9570	9570	9570	9570	0
101	20240710	185700	727981840	9570	9570	9570	9570	0
102	20240710	185600	727981840	9570	9570	9570	9570	0
103	20240710	185500	727981840	9570	9570	9570	9570	0
104	20240710	185400	727981840	9570	9570	9570	9570	0
105	20240710	185300	727981840	9570	9570	9570	9570	0
106	20240710	185200	727981840	9570	9570	9570	9570	0
107	20240710	185100	727981840	9570	9570	9570	9570	0
108	20240710	185000	727981840	9570	9570	9570	9570	0
109	20240710	184900	727981840	9570	9570	9570	9570	0
110	20240710	184800	727981840	9570	9570	9570	9570	0
111	20240710	184700	727981840	9570	9570	9570	9570	0
112	20240710	184600	727981840	9570	9570	9570	9570	0
113	20240710	184500	727981840	9570	9570	9570	9570	0
114	20240710	184400	727981840	9570	9570	9570	9570	0
115	20240710	184300	727981840	9570	9570	9570	9570	0
116	20240710	184200	727981840	9570	9570	9570	9570	0
117	20240710	184100	727981840	9570	9570	9570	9570	0
118	20240710	184000	727981840	9570	9570	9570	9570	0
119	20240710	183900	727981840	9570	9570	9570	9570	0
120	20240710	183800	727981840	9570	9570	9570	9570	0
121	20240710	183700	727981840	9570	9570	9570	9570	0
122	20240710	183600	727981840	9570	9570	9570	9570	368
123	20240710	183500	727981840	9570	9570	9570	9570	0
124	20240710	183400	727981840	9570	9570	9570	9570	0
125	20240710	183300	727981840	9570	9570	9570	9570	0
126	20240710	183200	727981840	9570	9570	9570	9570	0
127	20240710	183100	727981840	9570	9570	9570	9570	0
128	20240710	183000	727981840	9570	9570	9570	9570	0
129	20240710	182900	727981840	9570	9570	9570	9570	0
130	20240710	182800	727981840	9570	9570	9570	9570	0
131	20240710	182700	727981840	9570	9570	9570	9570	0
132	20240710	182600	727981840	9570	9570	9570	9570	0
133	20240710	182500	727981840	9570	9570	9570	9570	0
134	20240710	182400	727981840	9570	9570	9570	9570	0
135	20240710	182300	727981840	9570	9570	9570	9570	0
136	20240710	182200	727981840	9570	9570	9570	9570	0
137	20240710	182100	727981840	9570	9570	9570	9570	0
138	20240710	182000	727981840	9570	9570	9570	9570	0
139	20240710	181900	727981840	9570	9570	9570	9570	0
140	20240710	181800	727981840	9570	9570	9570	9570	0
141	20240710	181700	727981840	9570	9570	9570	9570	0
142	20240710	181600	727981840	9570	9570	9570	9570	0
143	20240710	181500	727981840	9570	9570	9570	9570	0
144	20240710	181400	727981840	9570	9570	9570	9570	0
145	20240710	181300	727981840	9570	9570	9570	9570	0
146	20240710	181200	727981840	9570	9570	9570	9570	0
147	20240710	181100	727981840	9570	9570	9570	9570	0
148	20240710	181000	727981840	9570	9570	9570	9570	0
149	20240710	180900	727981840	9570	9570	9570	9570	0
150	20240710	180800	727981840	9570	9570	9570	9570	0
151	20240710	180700	727981840	9570	9570	9570	9570	0
152	20240710	180600	727981840	9570	9570	9570	9570	368
153	20240710	180500	727981840	9570	9570	9570	9570	0
154	20240710	180400	727981840	9570	9570	9570	9570	0
155	20240710	180300	727981840	9570	9570	9570	9570	0
156	20240710	180200	727981840	9570	9570	9570	9570	0
157	20240710	180100	727981840	9570	9570	9570	9570	0
158	20240710	180000	727981840	9570	9570	9570	9570	0
159	20240710	175900	727981840	9570	9570	9570	9570	0
160	20240710	175800	727981840	9570	9570	9570	9570	0
161	20240710	175700	727981840	9570	9570	9570	9570	0
162	20240710	175600	727981840	9570	9570	9570	9570	0
163	20240710	175500	727981840	9570	9570	9570	9570	0
164	20240710	175400	727981840	9570	9570	9570	9570	0
165	20240710	175300	727981840	9570	9570	9570	9570	0
166	20240710	175200	727981840	9570	9570	9570	9570	0
167	20240710	175100	727981840	9570	9570	9570	9570	0
168	20240710	175000	727981840	9570	9570	9570	9570	0
169	20240710	174900	727981840	9570	9570	9570	9570	0
170	20240710	174800	727981840	9570	9570	9570	9570	0
171	20240710	174700	727981840	9570	9570	9570	9570	0
172	20240710	174600	727981840	9570	9570	9570	9570	0
173	20240710	174500	727981840	9570	9570	9570	9570	0
174	20240710	174400	727981840	9570	9570	9570	9570	0
175	20240710	174300	727981840	9570	9570	9570	9570	0
176	20240710	174200	727981840	9570	9570	9570	9570	0
177	20240710	174100	727981840	9570	9570	9570	9570	0
178	20240710	174000	727981840	9570	9570	9570	9570	0
179	20240710	173900	727981840	9570	9570	9570	9570	0
180	20240710	173800	727981840	9570	9570	9570	9570	0
181	20240710	173700	727981840	9570	9570	9570	9570	0
182	20240710	173600	727981840	9570	9570	9570	9570	368
183	20240710	173500	727981840	9570	9570	9570	9570	0
184	20240710	173400	727981840	9570	9570	9570	9570	0
185	20240710	173300	727981840	9570	9570	9570	9570	0
186	20240710	173200	727981840	9570	9570	9570	9570	0
187	20240710	173100	727981840	9570	9570	9570	9570	0
188	20240710	173000	727981840	9570	9570	9570	9570	0
189	20240710	172900	727981840	9570	9570	9570	9570	0
190	20240710	172800	727981840	9570	9570	9570	9570	0
191	20240710	172700	727981840	9570	9570	9570	9570	0
192	20240710	172600	727981840	9570	9570	9570	9570	0
193	20240710	172500	727981840	9570	9570	9570	9570	0
194	20240710	172400	727981840	9570	9570	9570	9570	0
195	20240710	172300	727981840	9570	9570	9570	9570	0
196	20240710	172200	727981840	9570	9570	9570	9570	0
197	20240710	172100	727981840	9570	9570	9570	9570	0
198	20240710	172000	727981840	9570	9570	9570	9570	0
199	20240710	171900	727981840	9570	9570	9570	9570	0
200	20240710	171800	727981840	9570	9570	9570	9570	0
201	20240710	171700	727981840	9570	9570	9570	9570	0
202	20240710	171600	727981840	9570	9570	9570	9570	0
203	20240710	171500	727981840	9570	9570	9570	9570	0
204	20240710	171400	727981840	9570	9570	9570	9570	0
205	20240710	171300	727981840	9570	9570	9570	9570	0
206	20240710	171200	727981840	9570	9570	9570	9570	0
207	20240710	171100	727981840	9570	9570	9570	9570	0
208	20240710	171000	727981840	9570	9570	9570	9570	0
209	20240710	170900	727981840	9570	9570	9570	9570	0
210	20240710	170800	727981840	9570	9570	9570	9570	0
211	20240710	170700	727981840	9570	9570	9570	9570	0
212	20240710	170600	727981840	9570	9570	9570	9570	368
213	20240710	170500	727981840	9570	9570	9570	9570	0
214	20240710	170400	727981840	9570	9570	9570	9570	0
215	20240710	170300	727981840	9570	9570	9570	9570	0
216	20240710	170200	727981840	9570	9570	9570	9570	0
217	20240710	170100	727981840	9570	9570	9570	9570	0
218	20240710	170000	727981840	9570	9570	9570	9570	0
219	20240710	165900	727981840	9570	9570	9570	9570	0
220	20240710	165800	727981840	9570	9570	9570	9570	0
221	20240710	165700	727981840	9570	9570	9570	9570	0
222	20240710	165600	727981840	9570	9570	9570	9570	0
223	20240710	165500	727981840	9570	9570	9570	9570	0
224	20240710	165400	727981840	9570	9570	9570	9570	0
225	20240710	165300	727981840	9570	9570	9570	9570	0
226	20240710	165200	727981840	9570	9570	9570	9570	0
227	20240710	165100	727981840	9570	9570	9570	9570	0
228	20240710	165000	727981840	9570	9570	9570	9570	0
229	20240710	164900	727981840	9570	9570	9570	9570	0
230	20240710	164800	727981840	9570	9570	9570	9570	0
231	20240710	164700	727981840	9570	9570	9570	9570	0
232	20240710	164600	727981840	9570	9570	9570	9570	0
233	20240710	164500	727981840	9570	9570	9570	9570	0
234	20240710	164400	727981840	9570	9570	9570	9570	0
235	20240710	164300	727981840	9570	9570	9570	9570	0
236	20240710	164200	727981840	9570	9570	9570	9570	0
237	20240710	164100	727981840	9570	9570	9570	9570	0
238	20240710	164000	727981840	9570	9570	9570	9570	0
239	20240710	163900	727981840	9570	9570	9570	9570	0
240	20240710	163800	727981840	9570	9570	9570	9570	0
241	20240710	163700	727981840	9570	9570	9570	9570	0
242	20240710	163600	727981840	9570	9570	9570	9570	368
243	20240710	163500	727981840	9570	9570	9570	9570	0
244	20240710	163400	727981840	9570	9570	9570	9570	0
245	20240710	163300	727981840	9570	9570	9570	9570	0
246	20240710	163200	727981840	9570	9570	9570	9570	0
247	20240710	163100	727981840	9570	9570	9570	9570	0
248	20240710	163000	727981840	9570	9570	9570	9570	0
249	20240710	162900	727981840	9570	9570	9570	9570	0
250	20240710	162800	727981840	9570	9570	9570	9570	0
251	20240710	162700	727981840	9570	9570	9570	9570	0
252	20240710	162600	727981840	9570	9570	9570	9570	0
253	20240710	162500	727981840	9570	9570	9570	9570	0
254	20240710	162400	727981840	9570	9570	9570	9570	0
255	20240710	162300	727981840	9570	9570	9570	9570	0
256	20240710	162200	727981840	9570	9570	9570	9570	0
257	20240710	162100	727981840	9570	9570	9570	9570	0
258	20240710	162000	727981840	9570	9570	9570	9570	0
259	20240710	161900	727981840	9570	9570	9570	9570	0
260	20240710	161800	727981840	9570	9570	9570	9570	0
261	20240710	161700	727981840	9570	9570	9570	9570	0
262	20240710	161600	727981840	9570	9570	9570	9570	0
263	20240710	161500	727981840	9570	9570	9570	9570	0
264	20240710	161400	727981840	9570	9570	9570	9570	0
265	20240710	161300	727981840	9570	9570	9570	9570	0
266	20240710	161200	727981840	9570	9570	9570	9570	0
267	20240710	161100	727981840	9570	9570	9570	9570	0
268	20240710	161000	727981840	9570	9570	9570	9570	0
269	20240710	160900	727981840	9570	9570	9570	9570	0
270	20240710	160800	727981840	9570	9570	9570	9570	0
271	20240710	160700	727981840	9570	9570	9570	9570	0
272	20240710	160600	727981840	9570	9570	9570	9570	368
273	20240710	160500	727981840	9570	9570	9570	9570	0
274	20240710	160400	727981840	9570	9570	9570	9570	0
275	20240710	160300	727981840	9570	9570	9570	9570	0
276	20240710	160200	727981840	9570	9570	9570	9570	0
277	20240710	160100	727981840	9570	9570	9570	9570	0
278	20240710	160000	727981840	9570	9570	9570	9570	0
279	20240710	155900	727981840	9570	9570	9570	9570	0
280	20240710	155800	727981840	9570	9570	9570	9570	0
281	20240710	155700	727981840	9570	9570	9570	9570	0
282	20240710	155600	727981840	9570	9570	9570	9570	0
283	20240710	155500	727981840	9570	9570	9570	9570	0
284	20240710	155400	727981840	9570	9570	9570	9570	0
285	20240710	155300	727981840	9570	9570	9570	9570	0
286	20240710	155200	727981840	9570	9570	9570	9570	0
287	20240710	155100	727981840	9570	9570	9570	9570	0
288	20240710	155000	727981840	9570	9570	9570	9570	0
289	20240710	154900	727981840	9570	9570	9570	9570	0
290	20240710	154800	727981840	9570	9570	9570	9570	0
291	20240710	154700	727981840	9570	9570	9570	9570	0
292	20240710	154600	727981840	9570	9570	9570	9570	0
293	20240710	154500	727981840	9570	9570	9570	9570	0
294	20240710	154400	727981840	9570	9570	9570	9570	0
295	20240710	154300	727981840	9570	9570	9570	9570	0
296	20240710	154200	727981840	9570	9570	9570	9570	0
297	20240710	154100	727981840	9570	9570	9570	9570	0
298	20240710	154000	727981840	9570	9570	9570	9570	0
299	20240710	153900	727981840	9570	9570	9570	9570	0
300	20240710	153800	727981840	9570	9570	9570	9570	0
301	20240710	153700	727981840	9570	9570	9570	9570	0
302	20240710	153600	727981840	9570	9570	9570	9570	368
303	20240710	153500	727981840	9570	9570	9570	9570	0
304	20240710	153400	727981840	9570	9570	9570	9570	0
305	20240710	153300	727981840	9570	9570	9570	9570	0
306	20240710	153200	727981840	9570	9570	9570	9570	0
307	20240710	153100	727981840	9570	9570	9570	9570	0
308	20240710	153000	727981840	9570	9570	9570	9570	368
309	20240710	152900	724460080	9570	9570	9570	9570	0
310	20240710	152800	724460080	9570	9570	9570	9570	0
311	20240710	152700	724460080	9570	9570	9570	9570	0
312	20240710	152600	724460080	9570	9570	9570	9570	0
313	20240710	152500	724460080	9570	9570	9570	9570	0
314	20240710	152400	724460080	9570	9570	9570	9570	0
315	20240710	152300	724460080	9570	9570	9570	9570	0
316	20240710	152200	724460080	9570	9570	9570	9570	0
317	20240710	152100	724460080	9570	9570	9570	9570	0
318	20240710	152000	724460080	9570	9570	9570	9570	0
319	20240710	151900	724460080	9570	9580	9580	9570	8
320	20240710	151800	724383470	9570	9570	9570	9570	0
321	20240710	151700	724383470	9570	9570	9570	9570	6
322	20240710	151600	724326050	9570	9580	9580	9570	20
323	20240710	151500	724134610	9580	9580	9580	9580	0
324	20240710	151400	724134610	9580	9580	9580	9580	0
325	20240710	151300	724134610	9580	9580	9580	9580	50
326	20240710	151200	723655610	9570	9580	9580	9570	18
327	20240710	151100	723483320	9570	9570	9570	9570	300
328	20240710	151000	720612320	9570	9590	9590	9570	24
329	20240710	150900	720382620	9570	9580	9580	9570	84
330	20240710	150800	719578720	9570	9580	9580	9570	159
331	20240710	150700	718056590	9590	9570	9590	9560	589
332	20240710	150600	712417810	9570	9570	9570	9570	0
333	20240710	150500	712417810	9570	9570	9570	9570	0
334	20240710	150400	712417810	9570	9570	9570	9570	1
335	20240710	150300	712408240	9520	9520	9520	9520	0
336	20240710	150200	712408240	9520	9530	9530	9520	129
337	20240710	150100	711179470	9570	9570	9570	9570	1
338	20240710	150000	711169900	9510	9510	9510	9510	0
339	20240710	145900	711169900	9510	9550	9550	9510	716
340	20240710	145800	704355410	9550	9550	9550	9550	0
341	20240710	145700	704355410	9550	9550	9550	9550	20
342	20240710	145600	704164410	9570	9560	9570	9560	370
343	20240710	145500	700626750	9560	9550	9560	9550	374
344	20240710	145400	697054000	9560	9560	9560	9560	0
345	20240710	145300	697054000	9560	9570	9570	9560	163
346	20240710	145200	695495710	9590	9580	9590	9580	2
347	20240710	145100	695476540	9590	9590	9590	9590	0
348	20240710	145000	695476540	9590	9590	9590	9590	2
349	20240710	144900	695457360	9590	9590	9590	9590	0
350	20240710	144800	695457360	9590	9590	9590	9590	0
351	20240710	144700	695457360	9590	9590	9590	9590	0
352	20240710	144600	695457360	9590	9590	9590	9590	10
353	20240710	144500	695361460	9590	9590	9590	9590	0
354	20240710	144400	695361460	9590	9590	9590	9590	0
355	20240710	144300	695361460	9590	9570	9590	9570	473
356	20240710	144200	690831300	9570	9570	9570	9570	0
357	20240710	144100	690831300	9570	9560	9570	9560	140
358	20240710	144000	689492550	9560	9560	9560	9560	181
359	20240710	143900	687762190	9550	9530	9550	9520	239
360	20240710	143800	685482410	9530	9530	9530	9530	0
361	20240710	143700	685482410	9530	9530	9530	9530	0
362	20240710	143600	685482410	9530	9530	9530	9530	0
363	20240710	143500	685482410	9530	9530	9530	9530	0
364	20240710	143400	685482410	9530	9530	9530	9530	0
365	20240710	143300	685482410	9530	9530	9530	9530	60
366	20240710	143200	684910610	9530	9530	9530	9530	0
367	20240710	143100	684910610	9530	9530	9530	9530	0
368	20240710	143000	684910610	9530	9530	9530	9530	33
369	20240710	142900	684596120	9530	9530	9530	9530	0
370	20240710	142800	684596120	9530	9530	9530	9530	65
371	20240710	142700	683976670	9530	9530	9530	9530	0
372	20240710	142600	683976670	9530	9530	9530	9530	0
373	20240710	142500	683976670	9530	9530	9530	9530	1
374	20240710	142400	683967140	9530	9530	9530	9530	15
375	20240710	142300	683824190	9530	9530	9530	9530	23
376	20240710	142200	683605000	9530	9530	9530	9530	0
377	20240710	142100	683605000	9530	9530	9530	9530	0
378	20240710	142000	683605000	9530	9530	9530	9530	0
379	20240710	141900	683605000	9530	9530	9530	9530	0
380	20240710	141800	683605000	9530	9530	9530	9530	0
381	20240710	141700	683605000	9530	9530	9530	9530	0
382	20240710	141600	683605000	9530	9530	9530	9530	0
383	20240710	141500	683605000	9530	9530	9530	9530	100
384	20240710	141400	682652000	9530	9550	9550	9530	300
385	20240710	141300	679791480	9570	9570	9570	9570	0
386	20240710	141200	679791480	9570	9570	9570	9570	0
387	20240710	141100	679791480	9570	9570	9570	9570	0
388	20240710	141000	679791480	9570	9570	9570	9570	0
389	20240710	140900	679791480	9570	9570	9570	9570	0
390	20240710	140800	679791480	9570	9570	9570	9570	0
391	20240710	140700	679791480	9570	9570	9570	9570	0
392	20240710	140600	679791480	9570	9570	9570	9570	0
393	20240710	140500	679791480	9570	9570	9570	9570	0
394	20240710	140400	679791480	9570	9570	9570	9570	0
395	20240710	140300	679791480	9570	9570	9570	9570	0
396	20240710	140200	679791480	9570	9570	9570	9570	0
397	20240710	140100	679791480	9570	9570	9570	9570	0
398	20240710	140000	679791480	9570	9570	9570	9570	0
399	20240710	135900	679791480	9570	9570	9570	9570	0
400	20240710	135800	679791480	9570	9570	9570	9570	0
401	20240710	135700	679791480	9570	9570	9570	9570	200
402	20240710	135600	677877480	9570	9560	9570	9540	572
403	20240710	135500	672416160	9550	9550	9550	9550	0
404	20240710	135400	672416160	9550	9550	9550	9550	0
405	20240710	135300	672416160	9550	9550	9550	9550	0
406	20240710	135200	672416160	9550	9550	9550	9550	0
407	20240710	135100	672416160	9550	9550	9550	9550	0
408	20240710	135000	672416160	9550	9550	9550	9550	0
409	20240710	134900	672416160	9550	9550	9550	9550	0
410	20240710	134800	672416160	9550	9550	9550	9550	0
411	20240710	134700	672416160	9550	9550	9550	9550	0
412	20240710	134600	672416160	9550	9550	9550	9550	0
413	20240710	134500	672416160	9550	9550	9550	9550	0
414	20240710	134400	672416160	9550	9550	9550	9550	0
415	20240710	134300	672416160	9550	9550	9550	9550	1
416	20240710	134200	672406610	9590	9590	9590	9590	0
417	20240710	134100	672406610	9590	9590	9590	9590	0
418	20240710	134000	672406610	9590	9590	9590	9590	0
419	20240710	133900	672406610	9590	9590	9590	9590	0
420	20240710	133800	672406610	9590	9590	9590	9590	0
421	20240710	133700	672406610	9590	9590	9590	9590	0
422	20240710	133600	672406610	9590	9590	9590	9590	0
423	20240710	133500	672406610	9590	9590	9590	9590	20
424	20240710	133400	672214810	9590	9590	9590	9590	50
425	20240710	133300	671735310	9590	9590	9590	9590	187
426	20240710	133200	669941980	9590	9590	9590	9590	1
427	20240710	133100	669932390	9550	9550	9550	9550	200
428	20240710	133000	668022390	9550	9550	9550	9550	0
429	20240710	132900	668022390	9550	9550	9550	9550	100
430	20240710	132800	667067390	9550	9560	9560	9550	195
431	20240710	132700	665204740	9550	9550	9550	9550	0
432	20240710	132600	665204740	9550	9550	9550	9550	0
433	20240710	132500	665204740	9550	9550	9550	9550	0
434	20240710	132400	665204740	9550	9560	9570	9550	1321
435	20240710	132300	652583970	9580	9580	9580	9580	0
436	20240710	132200	652583970	9580	9580	9580	9580	0
437	20240710	132100	652583970	9580	9580	9580	9580	473
438	20240710	132000	648052630	9590	9590	9590	9590	10
439	20240710	131900	647956730	9580	9580	9580	9580	66
440	20240710	131800	647324450	9580	9580	9580	9580	400
441	20240710	131700	643492450	9580	9580	9580	9580	213
442	20240710	131600	641451910	9580	9580	9580	9580	0
443	20240710	131500	641451910	9580	9580	9580	9580	0
444	20240710	131400	641451910	9580	9580	9580	9580	900
445	20240710	131300	632829910	9580	9580	9580	9580	0
446	20240710	131200	632829910	9580	9580	9580	9580	800
447	20240710	131100	625165910	9580	9580	9580	9580	0
448	20240710	131000	625165910	9580	9570	9580	9560	159
449	20240710	130900	623644810	9570	9570	9570	9570	0
450	20240710	130800	623644810	9570	9570	9570	9570	0
451	20240710	130700	623644810	9570	9570	9570	9570	0
452	20240710	130600	623644810	9570	9570	9570	9570	0
453	20240710	130500	623644810	9570	9570	9570	9570	0
454	20240710	130400	623644810	9570	9570	9570	9570	0
455	20240710	130300	623644810	9570	9570	9570	9570	0
456	20240710	130200	623644810	9570	9570	9570	9570	0
457	20240710	130100	623644810	9570	9570	9570	9570	3
458	20240710	130000	623616100	9570	9570	9570	9570	0
459	20240710	125900	623616100	9570	9570	9570	9570	0
460	20240710	125800	623616100	9570	9570	9570	9570	0
461	20240710	125700	623616100	9570	9570	9570	9570	0
462	20240710	125600	623616100	9570	9570	9570	9570	0
463	20240710	125500	623616100	9570	9570	9570	9570	1
464	20240710	125400	623606530	9570	9570	9570	9570	0
465	20240710	125300	623606530	9570	9570	9570	9570	0
466	20240710	125200	623606530	9570	9570	9570	9570	50
467	20240710	125100	623128030	9580	9580	9580	9580	8
468	20240710	125000	623051390	9580	9580	9580	9580	0
469	20240710	124900	623051390	9580	9580	9580	9580	0
470	20240710	124800	623051390	9580	9580	9580	9580	18
471	20240710	124700	622878950	9590	9590	9590	9590	0
472	20240710	124600	622878950	9590	9590	9590	9590	0
473	20240710	124500	622878950	9590	9590	9590	9590	0
474	20240710	124400	622878950	9590	9590	9590	9590	0
475	20240710	124300	622878950	9590	9590	9590	9590	0
476	20240710	124200	622878950	9590	9590	9590	9590	0
477	20240710	124100	622878950	9590	9590	9590	9590	0
478	20240710	124000	622878950	9590	9580	9590	9580	2
479	20240710	123900	622859780	9570	9570	9570	9570	0
480	20240710	123800	622859780	9570	9570	9570	9570	0
481	20240710	123700	622859780	9570	9570	9570	9570	0
482	20240710	123600	622859780	9570	9570	9570	9570	50
483	20240710	123500	622381280	9570	9570	9570	9570	6
484	20240710	123400	622323860	9570	9570	9570	9570	0
485	20240710	123300	622323860	9570	9570	9570	9570	2
486	20240710	123200	622304720	9590	9590	9590	9590	0
487	20240710	123100	622304720	9590	9590	9590	9590	0
488	20240710	123000	622304720	9590	9590	9590	9590	0
489	20240710	122900	622304720	9590	9590	9590	9590	0
490	20240710	122800	622304720	9590	9590	9590	9590	0
491	20240710	122700	622304720	9590	9590	9590	9590	0
492	20240710	122600	622304720	9590	9590	9590	9590	0
493	20240710	122500	622304720	9590	9590	9590	9590	0
494	20240710	122400	622304720	9590	9590	9590	9590	0
495	20240710	122300	622304720	9590	9590	9590	9590	4
496	20240710	122200	622266360	9590	9590	9590	9590	4
497	20240710	122100	622228000	9600	9600	9600	9600	0
498	20240710	122000	622228000	9600	9600	9600	9600	84
499	20240710	121900	621421600	9600	9600	9600	9600	0
500	20240710	121800	621421600	9600	9600	9600	9600	50
501	20240710	121700	620941600	9630	9630	9630	9630	1
502	20240710	121600	620931970	9630	9630	9630	9630	0
503	20240710	121500	620931970	9630	9630	9630	9630	0
504	20240710	121400	620931970	9630	9630	9630	9630	1
505	20240710	121300	620922340	9630	9630	9630	9630	1
506	20240710	121200	620912710	9630	9600	9630	9600	1139
507	20240710	121100	609949910	9590	9570	9590	9570	465
508	20240710	121000	605492770	9570	9570	9570	9570	0
509	20240710	120900	605492770	9570	9570	9570	9570	20
510	20240710	120800	605301370	9570	9570	9570	9570	0
511	20240710	120700	605301370	9570	9570	9570	9570	0
512	20240710	120600	605301370	9570	9570	9570	9570	0
513	20240710	120500	605301370	9570	9570	9570	9570	120
514	20240710	120400	604152970	9560	9560	9560	9560	0
515	20240710	120300	604152970	9560	9560	9560	9560	0
516	20240710	120200	604152970	9560	9560	9560	9560	0
517	20240710	120100	604152970	9560	9550	9560	9550	1040
518	20240710	120000	594215970	9550	9550	9550	9550	0
519	20240710	115900	594215970	9550	9550	9550	9550	10
520	20240710	115800	594120470	9530	9530	9530	9530	0
521	20240710	115700	594120470	9530	9530	9530	9530	0
522	20240710	115600	594120470	9530	9530	9530	9530	88
523	20240710	115500	593281830	9520	9520	9520	9520	0
524	20240710	115400	593281830	9520	9520	9520	9520	0
525	20240710	115300	593281830	9520	9520	9520	9520	0
526	20240710	115200	593281830	9520	9520	9520	9520	0
527	20240710	115100	593281830	9520	9520	9520	9520	0
528	20240710	115000	593281830	9520	9520	9520	9520	0
529	20240710	114900	593281830	9520	9520	9520	9520	15
530	20240710	114800	593139030	9520	9520	9520	9520	0
531	20240710	114700	593139030	9520	9520	9520	9520	0
532	20240710	114600	593139030	9520	9520	9520	9520	0
533	20240710	114500	593139030	9520	9520	9520	9520	6
534	20240710	114400	593081910	9510	9510	9510	9510	0
535	20240710	114300	593081910	9510	9510	9510	9510	31
536	20240710	114200	592787100	9510	9510	9510	9510	0
537	20240710	114100	592787100	9510	9510	9510	9510	67
538	20240710	114000	592149930	9510	9510	9510	9510	40
539	20240710	113900	591769530	9510	9510	9510	9510	0
540	20240710	113800	591769530	9510	9510	9510	9510	50
541	20240710	113700	591294030	9510	9510	9510	9510	50
542	20240710	113600	590818530	9510	9510	9510	9510	16
543	20240710	113500	590666370	9510	9510	9510	9510	0
544	20240710	113400	590666370	9510	9510	9510	9510	144
545	20240710	113300	589296930	9520	9530	9530	9520	245
546	20240710	113200	586964520	9530	9540	9540	9530	74
547	20240710	113100	586258960	9540	9540	9540	9540	0
548	20240710	113000	586258960	9540	9540	9540	9540	170
549	20240710	112900	584637160	9550	9550	9550	9550	0
550	20240710	112800	584637160	9550	9550	9550	9550	0
551	20240710	112700	584637160	9550	9550	9550	9550	0
552	20240710	112600	584637160	9550	9550	9550	9550	0
553	20240710	112500	584637160	9550	9550	9550	9550	0
554	20240710	112400	584637160	9550	9550	9550	9550	252
555	20240710	112300	582230560	9570	9570	9570	9570	0
556	20240710	112200	582230560	9570	9570	9570	9570	0
557	20240710	112100	582230560	9570	9570	9570	9570	0
558	20240710	112000	582230560	9570	9570	9570	9570	1
559	20240710	111900	582220990	9550	9550	9550	9550	0
560	20240710	111800	582220990	9550	9550	9550	9550	0
561	20240710	111700	582220990	9550	9550	9550	9550	30
562	20240710	111600	581934490	9550	9550	9550	9550	300
563	20240710	111500	579069490	9550	9550	9550	9550	1
564	20240710	111400	579059940	9560	9560	9560	9560	0
565	20240710	111300	579059940	9560	9560	9560	9560	0
566	20240710	111200	579059940	9560	9560	9560	9560	0
567	20240710	111100	579059940	9560	9560	9560	9560	200
568	20240710	111000	577147940	9560	9560	9560	9560	0
569	20240710	110900	577147940	9560	9560	9560	9560	0
570	20240710	110800	577147940	9560	9560	9560	9560	20
571	20240710	110700	576956740	9560	9560	9560	9560	0
572	20240710	110600	576956740	9560	9560	9560	9560	0
573	20240710	110500	576956740	9560	9560	9560	9560	0
574	20240710	110400	576956740	9560	9560	9560	9560	100
575	20240710	110300	576000740	9550	9550	9550	9550	245
576	20240710	110200	573660990	9550	9550	9550	9550	5
577	20240710	110100	573613240	9550	9550	9550	9550	0
578	20240710	110000	573613240	9550	9550	9550	9550	0
579	20240710	105900	573613240	9550	9550	9550	9550	0
580	20240710	105800	573613240	9550	9550	9550	9550	90
581	20240710	105700	572753740	9560	9560	9560	9560	0
582	20240710	105600	572753740	9560	9560	9560	9560	0
583	20240710	105500	572753740	9560	9560	9560	9560	6
584	20240710	105400	572696380	9560	9540	9560	9540	501
585	20240710	105300	567916820	9550	9550	9550	9550	36
586	20240710	105200	567573020	9550	9550	9550	9550	0
587	20240710	105100	567573020	9550	9550	9550	9550	159
588	20240710	105000	566054570	9560	9560	9560	9560	34
589	20240710	104900	565729530	9560	9560	9560	9560	50
590	20240710	104800	565251530	9560	9560	9560	9560	0
591	20240710	104700	565251530	9560	9560	9560	9560	50
592	20240710	104600	564773530	9560	9560	9560	9560	478
593	20240710	104500	560203850	9560	9560	9560	9560	22
594	20240710	104400	559993530	9560	9560	9560	9560	10
595	20240710	104300	559897930	9560	9560	9560	9560	1
596	20240710	104200	559888370	9560	9570	9570	9560	189
597	20240710	104100	558081470	9570	9570	9570	9570	0
598	20240710	104000	558081470	9570	9570	9570	9570	0
599	20240710	103900	558081470	9570	9570	9570	9570	100
600	20240710	103800	557124470	9580	9580	9580	9580	40
601	20240710	103700	556741270	9570	9570	9570	9570	51
602	20240710	103600	556253200	9570	9570	9570	9570	0
603	20240710	103500	556253200	9570	9570	9570	9570	0
604	20240710	103400	556253200	9570	9570	9570	9570	26
605	20240710	103300	556004380	9580	9580	9580	9580	0
606	20240710	103200	556004380	9580	9580	9580	9580	5
607	20240710	103100	555956480	9580	9550	9580	9550	300
608	20240710	103000	553086480	9550	9580	9580	9550	205
609	20240710	102900	551128580	9590	9590	9590	9590	0
610	20240710	102800	551128580	9590	9590	9590	9590	0
611	20240710	102700	551128580	9590	9550	9590	9520	411
612	20240710	102600	547204540	9590	9590	9590	9590	0
613	20240710	102500	547204540	9590	9590	9590	9590	0
614	20240710	102400	547204540	9590	9590	9590	9590	0
615	20240710	102300	547204540	9590	9590	9590	9590	0
616	20240710	102200	547204540	9590	9590	9590	9590	0
617	20240710	102100	547204540	9590	9590	9590	9590	0
618	20240710	102000	547204540	9590	9590	9590	9590	1
619	20240710	101900	547194950	9590	9590	9590	9590	0
620	20240710	101800	547194950	9590	9590	9590	9590	0
621	20240710	101700	547194950	9590	9590	9590	9590	0
622	20240710	101600	547194950	9590	9590	9590	9590	0
623	20240710	101500	547194950	9590	9590	9590	9590	0
624	20240710	101400	547194950	9590	9590	9590	9590	0
625	20240710	101300	547194950	9590	9590	9590	9590	0
626	20240710	101200	547194950	9590	9590	9590	9590	0
627	20240710	101100	547194950	9590	9590	9590	9590	0
628	20240710	101000	547194950	9590	9590	9590	9590	0
629	20240710	100900	547194950	9590	9590	9590	9590	0
630	20240710	100800	547194950	9590	9570	9590	9570	110
631	20240710	100700	546142070	9550	9550	9550	9550	0
632	20240710	100600	546142070	9550	9560	9560	9550	242
633	20240710	100500	543830770	9550	9610	9610	9550	103
634	20240710	100400	542841120	9610	9610	9610	9610	100
635	20240710	100300	541880120	9610	9610	9610	9610	101
636	20240710	100200	540909510	9600	9600	9600	9600	1756
637	20240710	100100	524051910	9590	9590	9590	9590	1
638	20240710	100000	524042320	9600	9600	9600	9600	0
639	20240710	095900	524042320	9600	9560	9600	9560	3780
640	20240710	095800	487781550	9560	9560	9560	9560	2
641	20240710	095700	487762430	9520	9520	9520	9520	0
642	20240710	095600	487762430	9520	9530	9530	9520	210
643	20240710	095500	485761470	9520	9520	9520	9520	0
644	20240710	095400	485761470	9520	9520	9520	9520	0
645	20240710	095300	485761470	9520	9520	9520	9520	0
646	20240710	095200	485761470	9520	9520	9520	9520	0
647	20240710	095100	485761470	9520	9520	9520	9520	0
648	20240710	095000	485761470	9520	9520	9520	9520	20
649	20240710	094900	485571070	9520	9520	9520	9520	168
650	20240710	094800	483971710	9510	9510	9510	9510	0
651	20240710	094700	483971710	9510	9510	9510	9510	0
652	20240710	094600	483971710	9510	9520	9520	9510	1787
653	20240710	094500	466961730	9520	9530	9590	9520	1556
654	20240710	094400	452142970	9540	9570	9570	9540	1255
655	20240710	094300	440152870	9570	9600	9600	9570	846
656	20240710	094200	432037950	9600	9660	9660	9600	2210
657	20240710	094100	410777150	9670	9680	9680	9670	33
658	20240710	094000	410458030	9660	9700	9700	9660	250
659	20240710	093900	408040010	9700	9700	9700	9700	411
660	20240710	093800	404053310	9700	9700	9700	9700	512
661	20240710	093700	399086910	9700	9680	9700	9650	3111
662	20240710	093600	368963780	9670	9650	9700	9650	1343
663	20240710	093500	355968080	9640	9630	9640	9630	568
664	20240710	093400	350493570	9640	9640	9640	9640	1
665	20240710	093300	350483930	9640	9620	9640	9570	715
666	20240710	093200	343624800	9630	9620	9670	9620	1419
667	20240710	093100	329930700	9610	9590	9610	9590	2331
668	20240710	093000	307552960	9600	9530	9600	9530	1363
669	20240710	092900	294475100	9590	9520	9590	9520	1471
670	20240710	092800	280427050	9500	9500	9500	9500	300
671	20240710	092700	277577050	9480	9490	9500	9480	707
672	20240710	092600	270871470	9500	9510	9510	9500	610
673	20240710	092500	265075380	9510	9520	9520	9500	177
674	20240710	092400	263390870	9550	9510	9550	9510	113
675	20240710	092300	262315620	9520	9530	9530	9520	497
676	20240710	092200	257582420	9530	9530	9530	9530	0
677	20240710	092100	257582420	9530	9570	9570	9530	150
678	20240710	092000	256151270	9510	9530	9570	9500	5453
679	20240710	091900	204003460	9520	9470	9520	9450	814
680	20240710	091800	196272780	9500	9500	9500	9500	0
681	20240710	091700	196272780	9500	9490	9500	9430	749
682	20240710	091600	189189090	9460	9470	9470	9460	1800
683	20240710	091500	172152090	9470	9490	9490	9470	57
684	20240710	091400	171611460	9440	9440	9440	9440	1000
685	20240710	091300	162171460	9420	9450	9450	9420	690
686	20240710	091200	155666550	9450	9450	9450	9450	392
687	20240710	091100	151962150	9450	9460	9460	9450	296
688	20240710	091000	149164530	9460	9460	9460	9460	388
689	20240710	090900	145494050	9540	9480	9540	9480	625
690	20240710	090800	139551670	9430	9420	9430	9420	922
691	20240710	090700	130861590	9410	9420	9420	9410	621
692	20240710	090600	125016480	9420	9420	9420	9420	100
693	20240710	090500	124074480	9420	9500	9500	9420	1031
694	20240710	090400	114345150	9500	9500	9500	9500	10
695	20240710	090300	114250150	9470	9470	9470	9470	0
696	20240710	090200	114250150	9470	9560	9570	9470	564
697	20240710	090100	108868470	9560	9530	9560	9530	8957
698	20240710	090000	23419450	9420	9550	9550	9420	2471