KissMeData/355390/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	213100	486746130	18890	18890	18890	18890	222
3	20240711	213000	486746130	18890	18890	18890	18890	0
4	20240711	212900	486746130	18890	18890	18890	18890	0
5	20240711	212800	486746130	18890	18890	18890	18890	0
6	20240711	212700	486746130	18890	18890	18890	18890	0
7	20240711	212600	486746130	18890	18890	18890	18890	0
8	20240711	212500	486746130	18890	18890	18890	18890	0
9	20240711	212400	486746130	18890	18890	18890	18890	0
10	20240711	212300	486746130	18890	18890	18890	18890	0
11	20240711	212200	486746130	18890	18890	18890	18890	0
12	20240711	212100	486746130	18890	18890	18890	18890	0
13	20240711	212000	486746130	18890	18890	18890	18890	0
14	20240711	211900	486746130	18890	18890	18890	18890	0
15	20240711	211800	486746130	18890	18890	18890	18890	0
16	20240711	211700	486746130	18890	18890	18890	18890	0
17	20240711	211600	486746130	18890	18890	18890	18890	0
18	20240711	211500	486746130	18890	18890	18890	18890	0
19	20240711	211400	486746130	18890	18890	18890	18890	0
20	20240711	211300	486746130	18890	18890	18890	18890	0
21	20240711	211200	486746130	18890	18890	18890	18890	0
22	20240711	211100	486746130	18890	18890	18890	18890	0
23	20240711	211000	486746130	18890	18890	18890	18890	0
24	20240711	210900	486746130	18890	18890	18890	18890	0
25	20240711	210800	486746130	18890	18890	18890	18890	0
26	20240711	210700	486746130	18890	18890	18890	18890	0
27	20240711	210600	486746130	18890	18890	18890	18890	0
28	20240711	210500	486746130	18890	18890	18890	18890	0
29	20240711	210400	486746130	18890	18890	18890	18890	0
30	20240711	210300	486746130	18890	18890	18890	18890	0
31	20240711	210200	486746130	18890	18890	18890	18890	0
32	20240711	210100	486746130	18890	18890	18890	18890	222
33	20240711	210000	486746130	18890	18890	18890	18890	0
34	20240711	205900	486746130	18890	18890	18890	18890	0
35	20240711	205800	486746130	18890	18890	18890	18890	0
36	20240711	205700	486746130	18890	18890	18890	18890	0
37	20240711	205600	486746130	18890	18890	18890	18890	0
38	20240711	205500	486746130	18890	18890	18890	18890	0
39	20240711	205400	486746130	18890	18890	18890	18890	0
40	20240711	205300	486746130	18890	18890	18890	18890	0
41	20240711	205200	486746130	18890	18890	18890	18890	0
42	20240711	205100	486746130	18890	18890	18890	18890	0
43	20240711	205000	486746130	18890	18890	18890	18890	0
44	20240711	204900	486746130	18890	18890	18890	18890	0
45	20240711	204800	486746130	18890	18890	18890	18890	0
46	20240711	204700	486746130	18890	18890	18890	18890	0
47	20240711	204600	486746130	18890	18890	18890	18890	0
48	20240711	204500	486746130	18890	18890	18890	18890	0
49	20240711	204400	486746130	18890	18890	18890	18890	0
50	20240711	204300	486746130	18890	18890	18890	18890	0
51	20240711	204200	486746130	18890	18890	18890	18890	0
52	20240711	204100	486746130	18890	18890	18890	18890	0
53	20240711	204000	486746130	18890	18890	18890	18890	0
54	20240711	203900	486746130	18890	18890	18890	18890	0
55	20240711	203800	486746130	18890	18890	18890	18890	0
56	20240711	203700	486746130	18890	18890	18890	18890	0
57	20240711	203600	486746130	18890	18890	18890	18890	0
58	20240711	203500	486746130	18890	18890	18890	18890	0
59	20240711	203400	486746130	18890	18890	18890	18890	0
60	20240711	203300	486746130	18890	18890	18890	18890	0
61	20240711	203200	486746130	18890	18890	18890	18890	0
62	20240711	203100	486746130	18890	18890	18890	18890	222
63	20240711	203000	486746130	18890	18890	18890	18890	0
64	20240711	202900	486746130	18890	18890	18890	18890	0
65	20240711	202800	486746130	18890	18890	18890	18890	0
66	20240711	202700	486746130	18890	18890	18890	18890	0
67	20240711	202600	486746130	18890	18890	18890	18890	0
68	20240711	202500	486746130	18890	18890	18890	18890	0
69	20240711	202400	486746130	18890	18890	18890	18890	0
70	20240711	202300	486746130	18890	18890	18890	18890	0
71	20240711	202200	486746130	18890	18890	18890	18890	0
72	20240711	202100	486746130	18890	18890	18890	18890	0
73	20240711	202000	486746130	18890	18890	18890	18890	0
74	20240711	201900	486746130	18890	18890	18890	18890	0
75	20240711	201800	486746130	18890	18890	18890	18890	0
76	20240711	201700	486746130	18890	18890	18890	18890	0
77	20240711	201600	486746130	18890	18890	18890	18890	0
78	20240711	201500	486746130	18890	18890	18890	18890	0
79	20240711	201400	486746130	18890	18890	18890	18890	0
80	20240711	201300	486746130	18890	18890	18890	18890	0
81	20240711	201200	486746130	18890	18890	18890	18890	0
82	20240711	201100	486746130	18890	18890	18890	18890	0
83	20240711	201000	486746130	18890	18890	18890	18890	0
84	20240711	200900	486746130	18890	18890	18890	18890	0
85	20240711	200800	486746130	18890	18890	18890	18890	0
86	20240711	200700	486746130	18890	18890	18890	18890	0
87	20240711	200600	486746130	18890	18890	18890	18890	0
88	20240711	200500	486746130	18890	18890	18890	18890	0
89	20240711	200400	486746130	18890	18890	18890	18890	0
90	20240711	200300	486746130	18890	18890	18890	18890	0
91	20240711	200200	486746130	18890	18890	18890	18890	0
92	20240711	200100	486746130	18890	18890	18890	18890	222
93	20240711	200000	486746130	18890	18890	18890	18890	0
94	20240711	195900	486746130	18890	18890	18890	18890	0
95	20240711	195800	486746130	18890	18890	18890	18890	0
96	20240711	195700	486746130	18890	18890	18890	18890	0
97	20240711	195600	486746130	18890	18890	18890	18890	0
98	20240711	195500	486746130	18890	18890	18890	18890	0
99	20240711	195400	486746130	18890	18890	18890	18890	0
100	20240711	195300	486746130	18890	18890	18890	18890	0
101	20240711	195200	486746130	18890	18890	18890	18890	0
102	20240711	195100	486746130	18890	18890	18890	18890	0
103	20240711	195000	486746130	18890	18890	18890	18890	0
104	20240711	194900	486746130	18890	18890	18890	18890	0
105	20240711	194800	486746130	18890	18890	18890	18890	0
106	20240711	194700	486746130	18890	18890	18890	18890	0
107	20240711	194600	486746130	18890	18890	18890	18890	0
108	20240711	194500	486746130	18890	18890	18890	18890	0
109	20240711	194400	486746130	18890	18890	18890	18890	0
110	20240711	194300	486746130	18890	18890	18890	18890	0
111	20240711	194200	486746130	18890	18890	18890	18890	0
112	20240711	194100	486746130	18890	18890	18890	18890	0
113	20240711	194000	486746130	18890	18890	18890	18890	0
114	20240711	193900	486746130	18890	18890	18890	18890	0
115	20240711	193800	486746130	18890	18890	18890	18890	0
116	20240711	193700	486746130	18890	18890	18890	18890	0
117	20240711	193600	486746130	18890	18890	18890	18890	0
118	20240711	193500	486746130	18890	18890	18890	18890	0
119	20240711	193400	486746130	18890	18890	18890	18890	0
120	20240711	193300	486746130	18890	18890	18890	18890	0
121	20240711	193200	486746130	18890	18890	18890	18890	0
122	20240711	193100	486746130	18890	18890	18890	18890	222
123	20240711	193000	486746130	18890	18890	18890	18890	0
124	20240711	192900	486746130	18890	18890	18890	18890	0
125	20240711	192800	486746130	18890	18890	18890	18890	0
126	20240711	192700	486746130	18890	18890	18890	18890	0
127	20240711	192600	486746130	18890	18890	18890	18890	0
128	20240711	192500	486746130	18890	18890	18890	18890	0
129	20240711	192400	486746130	18890	18890	18890	18890	0
130	20240711	192300	486746130	18890	18890	18890	18890	0
131	20240711	192200	486746130	18890	18890	18890	18890	0
132	20240711	192100	486746130	18890	18890	18890	18890	0
133	20240711	192000	486746130	18890	18890	18890	18890	0
134	20240711	191900	486746130	18890	18890	18890	18890	0
135	20240711	191800	486746130	18890	18890	18890	18890	0
136	20240711	191700	486746130	18890	18890	18890	18890	0
137	20240711	191600	486746130	18890	18890	18890	18890	0
138	20240711	191500	486746130	18890	18890	18890	18890	0
139	20240711	191400	486746130	18890	18890	18890	18890	0
140	20240711	191300	486746130	18890	18890	18890	18890	0
141	20240711	191200	486746130	18890	18890	18890	18890	0
142	20240711	191100	486746130	18890	18890	18890	18890	0
143	20240711	191000	486746130	18890	18890	18890	18890	0
144	20240711	190900	486746130	18890	18890	18890	18890	0
145	20240711	190800	486746130	18890	18890	18890	18890	0
146	20240711	190700	486746130	18890	18890	18890	18890	0
147	20240711	190600	486746130	18890	18890	18890	18890	0
148	20240711	190500	486746130	18890	18890	18890	18890	0
149	20240711	190400	486746130	18890	18890	18890	18890	0
150	20240711	190300	486746130	18890	18890	18890	18890	0
151	20240711	190200	486746130	18890	18890	18890	18890	0
152	20240711	190100	486746130	18890	18890	18890	18890	222
153	20240711	190000	486746130	18890	18890	18890	18890	0
154	20240711	185900	486746130	18890	18890	18890	18890	0
155	20240711	185800	486746130	18890	18890	18890	18890	0
156	20240711	185700	486746130	18890	18890	18890	18890	0
157	20240711	185600	486746130	18890	18890	18890	18890	0
158	20240711	185500	486746130	18890	18890	18890	18890	0
159	20240711	185400	486746130	18890	18890	18890	18890	0
160	20240711	185300	486746130	18890	18890	18890	18890	0
161	20240711	185200	486746130	18890	18890	18890	18890	0
162	20240711	185100	486746130	18890	18890	18890	18890	0
163	20240711	185000	486746130	18890	18890	18890	18890	0
164	20240711	184900	486746130	18890	18890	18890	18890	0
165	20240711	184800	486746130	18890	18890	18890	18890	0
166	20240711	184700	486746130	18890	18890	18890	18890	0
167	20240711	184600	486746130	18890	18890	18890	18890	0
168	20240711	184500	486746130	18890	18890	18890	18890	0
169	20240711	184400	486746130	18890	18890	18890	18890	0
170	20240711	184300	486746130	18890	18890	18890	18890	0
171	20240711	184200	486746130	18890	18890	18890	18890	0
172	20240711	184100	486746130	18890	18890	18890	18890	0
173	20240711	184000	486746130	18890	18890	18890	18890	0
174	20240711	183900	486746130	18890	18890	18890	18890	0
175	20240711	183800	486746130	18890	18890	18890	18890	0
176	20240711	183700	486746130	18890	18890	18890	18890	0
177	20240711	183600	486746130	18890	18890	18890	18890	0
178	20240711	183500	486746130	18890	18890	18890	18890	0
179	20240711	183400	486746130	18890	18890	18890	18890	0
180	20240711	183300	486746130	18890	18890	18890	18890	0
181	20240711	183200	486746130	18890	18890	18890	18890	0
182	20240711	183100	486746130	18890	18890	18890	18890	222
183	20240711	183000	486746130	18890	18890	18890	18890	0
184	20240711	182900	486746130	18890	18890	18890	18890	0
185	20240711	182800	486746130	18890	18890	18890	18890	0
186	20240711	182700	486746130	18890	18890	18890	18890	0
187	20240711	182600	486746130	18890	18890	18890	18890	0
188	20240711	182500	486746130	18890	18890	18890	18890	0
189	20240711	182400	486746130	18890	18890	18890	18890	0
190	20240711	182300	486746130	18890	18890	18890	18890	0
191	20240711	182200	486746130	18890	18890	18890	18890	0
192	20240711	182100	486746130	18890	18890	18890	18890	0
193	20240711	182000	486746130	18890	18890	18890	18890	0
194	20240711	181900	486746130	18890	18890	18890	18890	0
195	20240711	181800	486746130	18890	18890	18890	18890	0
196	20240711	181700	486746130	18890	18890	18890	18890	0
197	20240711	181600	486746130	18890	18890	18890	18890	0
198	20240711	181500	486746130	18890	18890	18890	18890	0
199	20240711	181400	486746130	18890	18890	18890	18890	0
200	20240711	181300	486746130	18890	18890	18890	18890	0
201	20240711	181200	486746130	18890	18890	18890	18890	0
202	20240711	181100	486746130	18890	18890	18890	18890	0
203	20240711	181000	486746130	18890	18890	18890	18890	0
204	20240711	180900	486746130	18890	18890	18890	18890	0
205	20240711	180800	486746130	18890	18890	18890	18890	0
206	20240711	180700	486746130	18890	18890	18890	18890	0
207	20240711	180600	486746130	18890	18890	18890	18890	0
208	20240711	180500	486746130	18890	18890	18890	18890	0
209	20240711	180400	486746130	18890	18890	18890	18890	0
210	20240711	180300	486746130	18890	18890	18890	18890	0
211	20240711	180200	486746130	18890	18890	18890	18890	0
212	20240711	180100	486746130	18890	18890	18890	18890	222
213	20240711	180000	486746130	18890	18890	18890	18890	0
214	20240711	175900	486746130	18890	18890	18890	18890	0
215	20240711	175800	486746130	18890	18890	18890	18890	0
216	20240711	175700	486746130	18890	18890	18890	18890	0
217	20240711	175600	486746130	18890	18890	18890	18890	0
218	20240711	175500	486746130	18890	18890	18890	18890	0
219	20240711	175400	486746130	18890	18890	18890	18890	0
220	20240711	175300	486746130	18890	18890	18890	18890	0
221	20240711	175200	486746130	18890	18890	18890	18890	0
222	20240711	175100	486746130	18890	18890	18890	18890	0
223	20240711	175000	486746130	18890	18890	18890	18890	0
224	20240711	174900	486746130	18890	18890	18890	18890	0
225	20240711	174800	486746130	18890	18890	18890	18890	0
226	20240711	174700	486746130	18890	18890	18890	18890	0
227	20240711	174600	486746130	18890	18890	18890	18890	0
228	20240711	174500	486746130	18890	18890	18890	18890	0
229	20240711	174400	486746130	18890	18890	18890	18890	0
230	20240711	174300	486746130	18890	18890	18890	18890	0
231	20240711	174200	486746130	18890	18890	18890	18890	0
232	20240711	174100	486746130	18890	18890	18890	18890	0
233	20240711	174000	486746130	18890	18890	18890	18890	0
234	20240711	173900	486746130	18890	18890	18890	18890	0
235	20240711	173800	486746130	18890	18890	18890	18890	0
236	20240711	173700	486746130	18890	18890	18890	18890	0
237	20240711	173600	486746130	18890	18890	18890	18890	0
238	20240711	173500	486746130	18890	18890	18890	18890	0
239	20240711	173400	486746130	18890	18890	18890	18890	0
240	20240711	173300	486746130	18890	18890	18890	18890	0
241	20240711	173200	486746130	18890	18890	18890	18890	0
242	20240711	173100	486746130	18890	18890	18890	18890	222
243	20240711	173000	486746130	18890	18890	18890	18890	0
244	20240711	172900	486746130	18890	18890	18890	18890	0
245	20240711	172800	486746130	18890	18890	18890	18890	0
246	20240711	172700	486746130	18890	18890	18890	18890	0
247	20240711	172600	486746130	18890	18890	18890	18890	0
248	20240711	172500	486746130	18890	18890	18890	18890	0
249	20240711	172400	486746130	18890	18890	18890	18890	0
250	20240711	172300	486746130	18890	18890	18890	18890	0
251	20240711	172200	486746130	18890	18890	18890	18890	0
252	20240711	172100	486746130	18890	18890	18890	18890	0
253	20240711	172000	486746130	18890	18890	18890	18890	0
254	20240711	171900	486746130	18890	18890	18890	18890	0
255	20240711	171800	486746130	18890	18890	18890	18890	0
256	20240711	171700	486746130	18890	18890	18890	18890	0
257	20240711	171600	486746130	18890	18890	18890	18890	0
258	20240711	171500	486746130	18890	18890	18890	18890	0
259	20240711	171400	486746130	18890	18890	18890	18890	0
260	20240711	171300	486746130	18890	18890	18890	18890	0
261	20240711	171200	486746130	18890	18890	18890	18890	0
262	20240711	171100	486746130	18890	18890	18890	18890	0
263	20240711	171000	486746130	18890	18890	18890	18890	0
264	20240711	170900	486746130	18890	18890	18890	18890	0
265	20240711	170800	486746130	18890	18890	18890	18890	0
266	20240711	170700	486746130	18890	18890	18890	18890	0
267	20240711	170600	486746130	18890	18890	18890	18890	0
268	20240711	170500	486746130	18890	18890	18890	18890	0
269	20240711	170400	486746130	18890	18890	18890	18890	0
270	20240711	170300	486746130	18890	18890	18890	18890	0
271	20240711	170200	486746130	18890	18890	18890	18890	0
272	20240711	170100	486746130	18890	18890	18890	18890	222
273	20240711	170000	486746130	18890	18890	18890	18890	0
274	20240711	165900	486746130	18890	18890	18890	18890	0
275	20240711	165800	486746130	18890	18890	18890	18890	0
276	20240711	165700	486746130	18890	18890	18890	18890	0
277	20240711	165600	486746130	18890	18890	18890	18890	0
278	20240711	165500	486746130	18890	18890	18890	18890	0
279	20240711	165400	486746130	18890	18890	18890	18890	0
280	20240711	165300	486746130	18890	18890	18890	18890	0
281	20240711	165200	486746130	18890	18890	18890	18890	0
282	20240711	165100	486746130	18890	18890	18890	18890	0
283	20240711	165000	486746130	18890	18890	18890	18890	0
284	20240711	164900	486746130	18890	18890	18890	18890	0
285	20240711	164800	486746130	18890	18890	18890	18890	0
286	20240711	164700	486746130	18890	18890	18890	18890	0
287	20240711	164600	486746130	18890	18890	18890	18890	0
288	20240711	164500	486746130	18890	18890	18890	18890	0
289	20240711	164400	486746130	18890	18890	18890	18890	0
290	20240711	164300	486746130	18890	18890	18890	18890	0
291	20240711	164200	486746130	18890	18890	18890	18890	0
292	20240711	164100	486746130	18890	18890	18890	18890	0
293	20240711	164000	486746130	18890	18890	18890	18890	0
294	20240711	163900	486746130	18890	18890	18890	18890	0
295	20240711	163800	486746130	18890	18890	18890	18890	0
296	20240711	163700	486746130	18890	18890	18890	18890	0
297	20240711	163600	486746130	18890	18890	18890	18890	0
298	20240711	163500	486746130	18890	18890	18890	18890	0
299	20240711	163400	486746130	18890	18890	18890	18890	0
300	20240711	163300	486746130	18890	18890	18890	18890	0
301	20240711	163200	486746130	18890	18890	18890	18890	0
302	20240711	163100	486746130	18890	18890	18890	18890	222
303	20240711	163000	486746130	18890	18890	18890	18890	0
304	20240711	162900	486746130	18890	18890	18890	18890	0
305	20240711	162800	486746130	18890	18890	18890	18890	0
306	20240711	162700	486746130	18890	18890	18890	18890	0
307	20240711	162600	486746130	18890	18890	18890	18890	0
308	20240711	162500	486746130	18890	18890	18890	18890	0
309	20240711	162400	486746130	18890	18890	18890	18890	0
310	20240711	162300	486746130	18890	18890	18890	18890	0
311	20240711	162200	486746130	18890	18890	18890	18890	0
312	20240711	162100	486746130	18890	18890	18890	18890	0
313	20240711	162000	486746130	18890	18890	18890	18890	0
314	20240711	161900	486746130	18890	18890	18890	18890	0
315	20240711	161800	486746130	18890	18890	18890	18890	0
316	20240711	161700	486746130	18890	18890	18890	18890	0
317	20240711	161600	486746130	18890	18890	18890	18890	0
318	20240711	161500	486746130	18890	18890	18890	18890	0
319	20240711	161400	486746130	18890	18890	18890	18890	0
320	20240711	161300	486746130	18890	18890	18890	18890	0
321	20240711	161200	486746130	18890	18890	18890	18890	0
322	20240711	161100	486746130	18890	18890	18890	18890	0
323	20240711	161000	486746130	18890	18890	18890	18890	0
324	20240711	160900	486746130	18890	18890	18890	18890	0
325	20240711	160800	486746130	18890	18890	18890	18890	0
326	20240711	160700	486746130	18890	18890	18890	18890	0
327	20240711	160600	486746130	18890	18890	18890	18890	0
328	20240711	160500	486746130	18890	18890	18890	18890	0
329	20240711	160400	486746130	18890	18890	18890	18890	0
330	20240711	160300	486746130	18890	18890	18890	18890	0
331	20240711	160200	486746130	18890	18890	18890	18890	0
332	20240711	160100	486746130	18890	18890	18890	18890	222
333	20240711	160000	486746130	18890	18890	18890	18890	0
334	20240711	155900	486746130	18890	18890	18890	18890	0
335	20240711	155800	486746130	18890	18890	18890	18890	0
336	20240711	155700	486746130	18890	18890	18890	18890	0
337	20240711	155600	486746130	18890	18890	18890	18890	0
338	20240711	155500	486746130	18890	18890	18890	18890	0
339	20240711	155400	486746130	18890	18890	18890	18890	0
340	20240711	155300	486746130	18890	18890	18890	18890	0
341	20240711	155200	486746130	18890	18890	18890	18890	0
342	20240711	155100	486746130	18890	18890	18890	18890	0
343	20240711	155000	486746130	18890	18890	18890	18890	0
344	20240711	154900	486746130	18890	18890	18890	18890	0
345	20240711	154800	486746130	18890	18890	18890	18890	0
346	20240711	154700	486746130	18890	18890	18890	18890	0
347	20240711	154600	486746130	18890	18890	18890	18890	0
348	20240711	154500	486746130	18890	18890	18890	18890	0
349	20240711	154400	486746130	18890	18890	18890	18890	0
350	20240711	154300	486746130	18890	18890	18890	18890	0
351	20240711	154200	486746130	18890	18890	18890	18890	0
352	20240711	154100	486746130	18890	18890	18890	18890	0
353	20240711	154000	486746130	18890	18890	18890	18890	0
354	20240711	153900	486746130	18890	18890	18890	18890	0
355	20240711	153800	486746130	18890	18890	18890	18890	0
356	20240711	153700	486746130	18890	18890	18890	18890	0
357	20240711	153600	486746130	18890	18890	18890	18890	0
358	20240711	153500	486746130	18890	18890	18890	18890	0
359	20240711	153400	486746130	18890	18890	18890	18890	0
360	20240711	153300	486746130	18890	18890	18890	18890	0
361	20240711	153200	486746130	18890	18890	18890	18890	0
362	20240711	153100	486746130	18890	18890	18890	18890	222
363	20240711	153000	486746130	18890	18890	18890	18890	222
364	20240711	152900	482552550	18830	18830	18830	18830	0
365	20240711	152800	482552550	18830	18830	18830	18830	0
366	20240711	152700	482552550	18830	18830	18830	18830	0
367	20240711	152600	482552550	18830	18830	18830	18830	0
368	20240711	152500	482552550	18830	18830	18830	18830	0
369	20240711	152400	482552550	18830	18830	18830	18830	0
370	20240711	152300	482552550	18830	18830	18830	18830	0
371	20240711	152200	482552550	18830	18830	18830	18830	0
372	20240711	152100	482552550	18830	18830	18830	18830	0
373	20240711	152000	482552550	18830	18830	18830	18830	0
374	20240711	151900	482552550	18830	18830	18910	18830	226
375	20240711	151800	478281970	18910	18910	18910	18910	20
376	20240711	151700	477903770	18930	18930	18930	18930	0
377	20240711	151600	477903770	18930	18930	18930	18930	0
378	20240711	151500	477903770	18930	18820	18930	18820	46
379	20240711	151400	477037830	18940	18940	18940	18940	80
380	20240711	151300	475522630	18960	18960	18960	18960	0
381	20240711	151200	475522630	18960	18940	18970	18940	73
382	20240711	151100	474138740	18980	18980	18980	18980	2
383	20240711	151000	474100780	18980	18990	18990	18980	146
384	20240711	150900	471328260	18990	18880	18990	18880	500
385	20240711	150800	461865890	18890	18890	18890	18890	10
386	20240711	150700	461676990	18890	18890	18890	18890	2
387	20240711	150600	461639210	18810	18810	18810	18810	1
388	20240711	150500	461620400	18890	18890	18890	18890	0
389	20240711	150400	461620400	18890	18890	18890	18890	10
390	20240711	150300	461431500	18890	18890	18890	18890	9
391	20240711	150200	461261490	18900	18850	18900	18850	23
392	20240711	150100	460827890	18850	18850	18850	18850	12
393	20240711	150000	460601690	18850	18850	18850	18850	2
394	20240711	145900	460563990	18850	18810	18850	18800	29
395	20240711	145800	460018440	18850	18850	18850	18850	10
396	20240711	145700	459829940	18850	18850	18850	18850	1
397	20240711	145600	459811090	18850	18820	18850	18820	346
398	20240711	145500	453296370	18820	18820	18820	18820	0
399	20240711	145400	453296370	18820	18820	18820	18820	52
400	20240711	145300	452317730	18820	18870	18870	18820	47
401	20240711	145200	451432840	18900	18900	18900	18900	0
402	20240711	145100	451432840	18900	18900	18900	18900	0
403	20240711	145000	451432840	18900	18900	18900	18900	0
404	20240711	144900	451432840	18900	18900	18900	18900	0
405	20240711	144800	451432840	18900	18840	18900	18840	90
406	20240711	144700	449732290	18820	18820	18820	18820	620
407	20240711	144600	438063890	18820	18810	18820	18810	405
408	20240711	144500	430443840	18810	18810	18810	18810	7
409	20240711	144400	430312170	18810	18810	18810	18810	0
410	20240711	144300	430312170	18810	18810	18810	18810	42
411	20240711	144200	429522150	18810	18810	18810	18810	6
412	20240711	144100	429409290	18810	18810	18810	18810	7
413	20240711	144000	429277620	18810	18820	18820	18810	75
414	20240711	143900	427866860	18810	18820	18820	18810	482
415	20240711	143800	418800410	18820	18820	18820	18820	0
416	20240711	143700	418800410	18820	18820	18820	18820	6
417	20240711	143600	418687490	18820	18820	18820	18820	7
418	20240711	143500	418555750	18830	18820	18830	18820	8
419	20240711	143400	418405180	18820	18820	18820	18820	0
420	20240711	143300	418405180	18820	18820	18820	18820	7
421	20240711	143200	418273440	18820	18820	18820	18820	0
422	20240711	143100	418273440	18820	18830	18830	18820	16
423	20240711	143000	417972220	18820	18820	18820	18820	0
424	20240711	142900	417972220	18820	18820	18820	18820	7
425	20240711	142800	417840480	18840	18840	18840	18840	0
426	20240711	142700	417840480	18840	18840	18840	18840	0
427	20240711	142600	417840480	18840	18820	18840	18820	405
428	20240711	142500	410218280	18820	18840	18840	18820	450
429	20240711	142400	401748840	18830	18830	18830	18830	355
430	20240711	142300	395064190	18840	18840	18840	18840	7
431	20240711	142200	394932310	18830	18830	18830	18830	0
432	20240711	142100	394932310	18830	18830	18830	18830	7
433	20240711	142000	394800500	18840	18840	18840	18840	3
434	20240711	141900	394743980	18840	18840	18840	18840	10
435	20240711	141800	394555580	18860	18860	18860	18860	0
436	20240711	141700	394555580	18860	18860	18860	18860	0
437	20240711	141600	394555580	18860	18860	18860	18860	1
438	20240711	141500	394536720	18870	18870	18870	18870	0
439	20240711	141400	394536720	18870	18830	18870	18830	78
440	20240711	141300	393067080	18820	18820	18820	18820	10
441	20240711	141200	392878880	18820	18820	18820	18820	0
442	20240711	141100	392878880	18820	18820	18820	18820	2
443	20240711	141000	392841240	18820	18820	18820	18820	0
444	20240711	140900	392841240	18820	18820	18820	18820	0
445	20240711	140800	392841240	18820	18820	18820	18820	0
446	20240711	140700	392841240	18820	18820	18820	18820	0
447	20240711	140600	392841240	18820	18820	18820	18820	0
448	20240711	140500	392841240	18820	18820	18820	18820	0
449	20240711	140400	392841240	18820	18820	18820	18820	2
450	20240711	140300	392803600	18820	18820	18820	18820	0
451	20240711	140200	392803600	18820	18820	18820	18820	0
452	20240711	140100	392803600	18820	18820	18820	18820	0
453	20240711	140000	392803600	18820	18820	18820	18820	120
454	20240711	135900	390545200	18820	18820	18820	18820	87
455	20240711	135800	388907860	18810	18810	18810	18810	7
456	20240711	135700	388776190	18810	18810	18810	18810	0
457	20240711	135600	388776190	18810	18810	18810	18810	9
458	20240711	135500	388606900	18810	18810	18810	18810	0
459	20240711	135400	388606900	18810	18810	18810	18810	7
460	20240711	135300	388475230	18810	18810	18810	18810	0
461	20240711	135200	388475230	18810	18810	18810	18810	7
462	20240711	135100	388343560	18810	18810	18810	18810	3
463	20240711	135000	388287130	18810	18810	18810	18810	6
464	20240711	134900	388174270	18810	18810	18810	18810	0
465	20240711	134800	388174270	18810	18810	18810	18810	7
466	20240711	134700	388042600	18810	18810	18810	18810	0
467	20240711	134600	388042600	18810	18810	18810	18810	0
468	20240711	134500	388042600	18810	18810	18810	18810	0
469	20240711	134400	388042600	18810	18810	18810	18810	0
470	20240711	134300	388042600	18810	18810	18810	18810	30
471	20240711	134200	387478300	18840	18830	18840	18830	3
472	20240711	134100	387421790	18820	18820	18820	18820	7
473	20240711	134000	387290050	18820	18820	18820	18820	0
474	20240711	133900	387290050	18820	18820	18820	18820	7
475	20240711	133800	387158310	18820	18810	18820	18810	8
476	20240711	133700	387007800	18810	18810	18810	18810	3
477	20240711	133600	386951370	18810	18820	18820	18810	14
478	20240711	133500	386688020	18810	18830	18830	18810	345
479	20240711	133400	380197000	18830	18830	18830	18830	7
480	20240711	133300	380065190	18840	18840	18840	18840	0
481	20240711	133200	380065190	18840	18840	18840	18840	47
482	20240711	133100	379179710	18840	18840	18840	18840	16
483	20240711	133000	378878270	18840	18840	18840	18840	6
484	20240711	132900	378765230	18840	18840	18840	18840	27
485	20240711	132800	378256550	18840	18840	18840	18840	0
486	20240711	132700	378256550	18840	18850	18850	18840	15
487	20240711	132600	377973850	18860	18870	18870	18860	11
488	20240711	132500	377766330	18880	18880	18880	18880	0
489	20240711	132400	377766330	18880	18880	18880	18880	65
490	20240711	132300	376539130	18880	18890	18890	18880	10
491	20240711	132200	376350280	18900	18900	18900	18900	5
492	20240711	132100	376255780	18940	18940	18940	18940	16
493	20240711	132000	375952740	18940	18940	18940	18940	0
494	20240711	131900	375952740	18940	18940	18940	18940	289
495	20240711	131800	370479080	18960	18940	18960	18940	18
496	20240711	131700	370137970	18810	18840	18840	18810	155
497	20240711	131600	367220890	18800	18950	18950	18800	713
498	20240711	131500	353780960	18950	18960	18960	18950	32
499	20240711	131400	353174430	18960	18960	18960	18960	2
500	20240711	131300	353136510	18960	18970	18970	18960	15
501	20240711	131200	352852040	18970	18970	18970	18970	50
502	20240711	131100	351903540	18970	18970	18970	18970	6
503	20240711	131000	351789720	18970	18990	18990	18970	6
504	20240711	130900	351675870	18970	19000	19000	18970	55
505	20240711	130800	350630960	19000	18980	19000	18980	28
506	20240711	130700	350099150	19000	19000	19000	19000	0
507	20240711	130600	350099150	19000	19000	19000	19000	0
508	20240711	130500	350099150	19000	19000	19000	19000	0
509	20240711	130400	350099150	19000	19000	19000	19000	10
510	20240711	130300	349909150	19000	19000	19000	19000	989
511	20240711	130200	331118150	18990	18990	19000	18980	597
512	20240711	130100	319775990	19000	19030	19030	19000	478
513	20240711	130000	310693930	19050	19050	19050	19050	0
514	20240711	125900	310693930	19050	19040	19050	19040	2
515	20240711	125800	310655840	19040	18960	19040	18960	723
516	20240711	125700	296911620	18980	18970	18980	18970	48
517	20240711	125600	296001050	18970	18960	18970	18960	44
518	20240711	125500	295166430	18970	18850	18970	18840	1160
519	20240711	125400	273243030	18850	18850	18850	18850	1
520	20240711	125300	273224180	18840	18840	18840	18840	9
521	20240711	125200	273054620	18830	18840	18840	18830	5
522	20240711	125100	272960460	18830	18840	18840	18830	9
523	20240711	125000	272790960	18830	18830	18830	18830	0
524	20240711	124900	272790960	18830	18830	18830	18830	14
525	20240711	124800	272527340	18820	18820	18820	18820	7
526	20240711	124700	272395600	18880	18880	18880	18880	0
527	20240711	124600	272395600	18880	18880	18880	18880	0
528	20240711	124500	272395600	18880	18880	18880	18880	0
529	20240711	124400	272395600	18880	18880	18880	18880	0
530	20240711	124300	272395600	18880	18880	18880	18880	0
531	20240711	124200	272395600	18880	18880	18880	18880	0
532	20240711	124100	272395600	18880	18810	18880	18800	302
533	20240711	124000	266717360	18880	18800	18880	18800	41
534	20240711	123900	265945820	18810	18810	18810	18810	1
535	20240711	123800	265927010	18800	18800	18800	18800	7
536	20240711	123700	265795410	18810	18810	18810	18810	15
537	20240711	123600	265513260	18810	18800	18810	18800	11
538	20240711	123500	265306410	18800	18800	18800	18800	0
539	20240711	123400	265306410	18800	18800	18800	18800	17
540	20240711	123300	264986810	18800	18800	18800	18800	264
541	20240711	123200	260023610	18800	18800	18800	18800	6
542	20240711	123100	259910810	18800	18800	18800	18800	0
543	20240711	123000	259910810	18800	18800	18800	18800	7
544	20240711	122900	259779210	18800	18800	18800	18800	31
545	20240711	122800	259196410	18800	18810	18810	18800	10
546	20240711	122700	259008380	18820	18820	18820	18820	0
547	20240711	122600	259008380	18820	18820	18820	18820	0
548	20240711	122500	259008380	18820	18820	18820	18800	403
549	20240711	122400	251431540	18820	18810	18820	18810	10
550	20240711	122300	251243410	18810	18810	18810	18810	258
551	20240711	122200	246390430	18800	18800	18800	18800	60
552	20240711	122100	245262430	18800	18800	18800	18800	0
553	20240711	122000	245262430	18800	18810	18810	18800	52
554	20240711	121900	244284770	18850	18850	18850	18850	0
555	20240711	121800	244284770	18850	18850	18850	18850	0
556	20240711	121700	244284770	18850	18850	18850	18850	0
557	20240711	121600	244284770	18850	18850	18850	18850	5
558	20240711	121500	244190520	18870	18870	18870	18870	0
559	20240711	121400	244190520	18870	18870	18870	18870	0
560	20240711	121300	244190520	18870	18870	18870	18870	0
561	20240711	121200	244190520	18870	18850	18870	18850	20
562	20240711	121100	243813330	18870	18870	18870	18870	0
563	20240711	121000	243813330	18870	18870	18870	18870	0
564	20240711	120900	243813330	18870	18870	18870	18870	0
565	20240711	120800	243813330	18870	18870	18870	18870	0
566	20240711	120700	243813330	18870	18860	18870	18860	72
567	20240711	120600	242454870	18870	18870	18870	18870	0
568	20240711	120500	242454870	18870	18850	18870	18850	14
569	20240711	120400	242190890	18870	18870	18870	18870	0
570	20240711	120300	242190890	18870	18870	18870	18870	0
571	20240711	120200	242190890	18870	18840	18870	18840	8
572	20240711	120100	242040140	18850	18850	18850	18850	0
573	20240711	120000	242040140	18850	18850	18850	18850	0
574	20240711	115900	242040140	18850	18800	18850	18800	8
575	20240711	115800	241889690	18790	18790	18790	18790	0
576	20240711	115700	241889690	18790	18790	18790	18790	6
577	20240711	115600	241776950	18800	18800	18800	18800	436
578	20240711	115500	233580150	18800	18800	18800	18800	406
579	20240711	115400	225947350	18800	18800	18800	18800	0
580	20240711	115300	225947350	18800	18800	18800	18800	6
581	20240711	115200	225834550	18810	18810	18810	18810	315
582	20240711	115100	219909400	18810	18810	18810	18810	7
583	20240711	115000	219777730	18820	18820	18820	18820	50
584	20240711	114900	218836730	18820	18820	18820	18820	62
585	20240711	114800	217669890	18820	18820	18820	18820	0
586	20240711	114700	217669890	18820	18820	18820	18820	6
587	20240711	114600	217556970	18830	18830	18830	18830	9
588	20240711	114500	217387500	18820	18820	18820	18820	7
589	20240711	114400	217255760	18820	18820	18820	18820	0
590	20240711	114300	217255760	18820	18820	18820	18820	271
591	20240711	114200	212155540	18820	18820	18820	18820	0
592	20240711	114100	212155540	18820	18820	18820	18820	7
593	20240711	114000	212023800	18820	18820	18820	18820	0
594	20240711	113900	212023800	18820	18820	18820	18820	11
595	20240711	113800	211816780	18820	18820	18820	18820	0
596	20240711	113700	211816780	18820	18820	18820	18820	11
597	20240711	113600	211609760	18820	18820	18820	18820	0
598	20240711	113500	211609760	18820	18820	18820	18820	7
599	20240711	113400	211478020	18820	18820	18820	18820	0
600	20240711	113300	211478020	18820	18820	18820	18820	6
601	20240711	113200	211365100	18820	18820	18820	18820	0
602	20240711	113100	211365100	18820	18820	18820	18820	27
603	20240711	113000	210856960	18820	18820	18820	18820	0
604	20240711	112900	210856960	18820	18820	18820	18820	7
605	20240711	112800	210725220	18820	18820	18820	18820	254
606	20240711	112700	205944940	18830	18830	18830	18830	1
607	20240711	112600	205926110	18840	18840	18840	18840	213
608	20240711	112500	201913190	18840	18870	18870	18840	17
609	20240711	112400	201592610	18870	18870	18870	18870	1
610	20240711	112300	201573740	18870	18870	18870	18870	0
611	20240711	112200	201573740	18870	18870	18870	18870	0
612	20240711	112100	201573740	18870	18870	18870	18870	0
613	20240711	112000	201573740	18870	18870	18870	18870	100
614	20240711	111900	199686740	18870	18870	18870	18870	0
615	20240711	111800	199686740	18870	18870	18870	18870	0
616	20240711	111700	199686740	18870	18840	18870	18840	60
617	20240711	111600	198554840	18850	18850	18850	18850	0
618	20240711	111500	198554840	18850	18850	18850	18850	117
619	20240711	111400	196349390	18870	18870	18870	18870	0
620	20240711	111300	196349390	18870	18870	18870	18870	0
621	20240711	111200	196349390	18870	18870	18870	18870	0
622	20240711	111100	196349390	18870	18870	18870	18870	0
623	20240711	111000	196349390	18870	18870	18870	18870	4
624	20240711	110900	196273910	18870	18870	18870	18870	10
625	20240711	110800	196085210	18870	18870	18870	18870	4
626	20240711	110700	196009730	18860	18860	18860	18860	0
627	20240711	110600	196009730	18860	18860	18860	18860	0
628	20240711	110500	196009730	18860	18860	18860	18860	0
629	20240711	110400	196009730	18860	18860	18860	18860	0
630	20240711	110300	196009730	18860	18860	18860	18860	0
631	20240711	110200	196009730	18860	18860	18860	18860	16
632	20240711	110100	195707970	18850	18850	18850	18850	0
633	20240711	110000	195707970	18850	18850	18850	18850	37
634	20240711	105900	195010520	18850	18850	18850	18850	29
635	20240711	105800	194463870	18850	18850	18850	18850	301
636	20240711	105700	188790020	18870	18870	18870	18870	0
637	20240711	105600	188790020	18870	18870	18870	18870	0
638	20240711	105500	188790020	18870	18870	18870	18870	0
639	20240711	105400	188790020	18870	18870	18870	18870	0
640	20240711	105300	188790020	18870	18870	18870	18870	0
641	20240711	105200	188790020	18870	18870	18870	18870	0
642	20240711	105100	188790020	18870	18820	18870	18820	5
643	20240711	105000	188695870	18820	18820	18820	18820	46
644	20240711	104900	187830150	18880	18880	18880	18880	0
645	20240711	104800	187830150	18880	18880	18880	18880	0
646	20240711	104700	187830150	18880	18880	18880	18880	0
647	20240711	104600	187830150	18880	18880	18880	18880	1
648	20240711	104500	187811270	18880	18880	18880	18880	1
649	20240711	104400	187792390	18820	18820	18820	18820	24
650	20240711	104300	187340710	18880	18880	18880	18880	1
651	20240711	104200	187321830	18880	18880	18880	18880	0
652	20240711	104100	187321830	18880	18880	18880	18880	5
653	20240711	104000	187227430	18880	18880	18880	18880	1
654	20240711	103900	187208550	18810	18810	18810	18810	0
655	20240711	103800	187208550	18810	18810	18810	18810	0
656	20240711	103700	187208550	18810	18850	18850	18810	5
657	20240711	103600	187114340	18880	18880	18880	18880	213
658	20240711	103500	183092900	18880	18880	18880	18880	6
659	20240711	103400	182979620	18880	18880	18880	18880	20
660	20240711	103300	182602020	18800	18800	18800	18800	0
661	20240711	103200	182602020	18800	18800	18800	18800	0
662	20240711	103100	182602020	18800	18800	18800	18800	0
663	20240711	103000	182602020	18800	18800	18800	18800	0
664	20240711	102900	182602020	18800	18830	18830	18800	30
665	20240711	102800	182037720	18800	18800	18800	18800	0
666	20240711	102700	182037720	18800	18800	18800	18800	0
667	20240711	102600	182037720	18800	18800	18800	18800	0
668	20240711	102500	182037720	18800	18800	18800	18790	1888
669	20240711	102400	146543610	18800	18850	18850	18800	180
670	20240711	102300	143159110	18890	18890	18890	18890	1
671	20240711	102200	143140220	18850	18850	18850	18850	0
672	20240711	102100	143140220	18850	18850	18850	18850	0
673	20240711	102000	143140220	18850	18840	18850	18840	170
674	20240711	101900	139935820	18790	18790	18790	18790	20
675	20240711	101800	139560020	18790	18790	18790	18790	0
676	20240711	101700	139560020	18790	18790	18790	18790	1
677	20240711	101600	139541230	18850	18850	18850	18850	0
678	20240711	101500	139541230	18850	18850	18850	18850	30
679	20240711	101400	138975730	18790	18790	18790	18790	0
680	20240711	101300	138975730	18790	18810	18810	18790	265
681	20240711	101200	133996270	18850	18850	18850	18850	0
682	20240711	101100	133996270	18850	18850	18850	18850	12
683	20240711	101000	133770070	18850	18850	18850	18850	0
684	20240711	100900	133770070	18850	18850	18850	18850	0
685	20240711	100800	133770070	18850	18850	18850	18850	0
686	20240711	100700	133770070	18850	18850	18850	18850	1
687	20240711	100600	133751220	18850	18850	18850	18850	1
688	20240711	100500	133732370	18850	18850	18850	18850	200
689	20240711	100400	129962370	18850	18850	18850	18850	0
690	20240711	100300	129962370	18850	18850	18850	18850	0
691	20240711	100200	129962370	18850	18780	18850	18780	75
692	20240711	100100	128553800	18780	18780	18780	18780	300
693	20240711	100000	122919800	18780	18860	18860	18780	207
694	20240711	095900	119032260	18780	18780	18780	18780	91
695	20240711	095800	117323280	18860	18870	18870	18860	11
696	20240711	095700	117115810	18810	18870	18870	18790	626
697	20240711	095600	105347010	18870	18870	18870	18870	0
698	20240711	095500	105347010	18870	18870	18870	18870	5
699	20240711	095400	105252660	18890	18890	18890	18890	0
700	20240711	095300	105252660	18890	18890	18890	18890	3
701	20240711	095200	105195990	18890	18890	18890	18890	0
702	20240711	095100	105195990	18890	18890	18890	18890	1
703	20240711	095000	105177100	18800	18780	18800	18770	178
704	20240711	094900	101835080	18900	18900	18900	18900	0
705	20240711	094800	101835080	18900	18900	18900	18900	0
706	20240711	094700	101835080	18900	18900	18900	18900	0
707	20240711	094600	101835080	18900	18900	18900	18900	0
708	20240711	094500	101835080	18900	18900	18900	18800	131
709	20240711	094400	99372010	18810	18820	18820	18810	113
710	20240711	094300	97245960	18820	18850	18850	18820	331
711	20240711	094200	91010650	18900	18900	18900	18900	0
712	20240711	094100	91010650	18900	18900	18900	18900	20
713	20240711	094000	90632650	18900	18900	18900	18900	1
714	20240711	093900	90613750	18900	18900	18900	18900	5
715	20240711	093800	90519250	18970	18970	18970	18970	0
716	20240711	093700	90519250	18970	18970	18970	18970	0
717	20240711	093600	90519250	18970	18970	18970	18970	0
718	20240711	093500	90519250	18970	18870	18970	18870	82
719	20240711	093400	88971810	18970	18970	18970	18870	321
720	20240711	093300	82905270	18900	18910	18910	18900	53
721	20240711	093200	81903190	18910	18910	18910	18910	1
722	20240711	093100	81884280	18970	18970	18970	18970	58
723	20240711	093000	80784020	18970	18980	18980	18970	26
724	20240711	092900	80290790	18970	18970	18970	18970	23
725	20240711	092800	79854480	18980	18950	18980	18950	200
726	20240711	092700	76058560	18940	18940	18940	18940	51
727	20240711	092600	75092620	18940	18940	18970	18940	114
728	20240711	092500	72932510	18930	18930	18930	18930	10
729	20240711	092400	72743210	18870	18870	18870	18870	0
730	20240711	092300	72743210	18870	18870	18870	18870	0
731	20240711	092200	72743210	18870	18870	18870	18870	0
732	20240711	092100	72743210	18870	18870	18920	18870	1080
733	20240711	092000	52332530	18890	18840	18890	18840	12
734	20240711	091900	52105980	18900	18950	18950	18900	108
735	20240711	091800	50064730	18970	18970	18970	18900	1064
736	20240711	091700	29950650	18970	18970	18970	18970	49
737	20240711	091600	29021120	18970	18970	18980	18970	106
738	20240711	091500	27010290	18970	18970	18970	18970	0
739	20240711	091400	27010290	18970	18970	18970	18830	342
740	20240711	091300	20563150	18970	18970	18970	18970	101
741	20240711	091200	18647180	18820	18960	18980	18820	24
742	20240711	091100	18194180	18960	18960	18960	18960	10
743	20240711	091000	18004580	18960	18960	18960	18960	4
744	20240711	090900	17928740	18960	18890	18990	18890	112
745	20240711	090800	15805170	18780	18780	18780	18780	0
746	20240711	090700	15805170	18780	18780	18780	18780	0
747	20240711	090600	15805170	18780	18780	18780	18780	38
748	20240711	090500	15091530	18780	18760	18780	18760	436
749	20240711	090400	6909730	18760	18780	18780	18760	114
750	20240711	090300	4770370	18760	18760	18760	18760	19
751	20240711	090200	4413930	18780	18780	18780	18780	0
752	20240711	090100	4413930	18780	18790	18790	18780	182
753	20240711	090000	995870	18790	18790	18790	18790	53