KissMeData/067920/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	195100	164576760	5650	5650	5650	5650	2361
3	20240711	195000	164576760	5650	5650	5650	5650	0
4	20240711	194900	164576760	5650	5650	5650	5650	0
5	20240711	194800	164576760	5650	5650	5650	5650	0
6	20240711	194700	164576760	5650	5650	5650	5650	0
7	20240711	194600	164576760	5650	5650	5650	5650	0
8	20240711	194500	164576760	5650	5650	5650	5650	0
9	20240711	194400	164576760	5650	5650	5650	5650	0
10	20240711	194300	164576760	5650	5650	5650	5650	0
11	20240711	194200	164576760	5650	5650	5650	5650	0
12	20240711	194100	164576760	5650	5650	5650	5650	0
13	20240711	194000	164576760	5650	5650	5650	5650	0
14	20240711	193900	164576760	5650	5650	5650	5650	0
15	20240711	193800	164576760	5650	5650	5650	5650	0
16	20240711	193700	164576760	5650	5650	5650	5650	0
17	20240711	193600	164576760	5650	5650	5650	5650	0
18	20240711	193500	164576760	5650	5650	5650	5650	0
19	20240711	193400	164576760	5650	5650	5650	5650	0
20	20240711	193300	164576760	5650	5650	5650	5650	0
21	20240711	193200	164576760	5650	5650	5650	5650	0
22	20240711	193100	164576760	5650	5650	5650	5650	0
23	20240711	193000	164576760	5650	5650	5650	5650	0
24	20240711	192900	164576760	5650	5650	5650	5650	0
25	20240711	192800	164576760	5650	5650	5650	5650	0
26	20240711	192700	164576760	5650	5650	5650	5650	0
27	20240711	192600	164576760	5650	5650	5650	5650	0
28	20240711	192500	164576760	5650	5650	5650	5650	0
29	20240711	192400	164576760	5650	5650	5650	5650	0
30	20240711	192300	164576760	5650	5650	5650	5650	0
31	20240711	192200	164576760	5650	5650	5650	5650	0
32	20240711	192100	164576760	5650	5650	5650	5650	2361
33	20240711	192000	164576760	5650	5650	5650	5650	0
34	20240711	191900	164576760	5650	5650	5650	5650	0
35	20240711	191800	164576760	5650	5650	5650	5650	0
36	20240711	191700	164576760	5650	5650	5650	5650	0
37	20240711	191600	164576760	5650	5650	5650	5650	0
38	20240711	191500	164576760	5650	5650	5650	5650	0
39	20240711	191400	164576760	5650	5650	5650	5650	0
40	20240711	191300	164576760	5650	5650	5650	5650	0
41	20240711	191200	164576760	5650	5650	5650	5650	0
42	20240711	191100	164576760	5650	5650	5650	5650	0
43	20240711	191000	164576760	5650	5650	5650	5650	0
44	20240711	190900	164576760	5650	5650	5650	5650	0
45	20240711	190800	164576760	5650	5650	5650	5650	0
46	20240711	190700	164576760	5650	5650	5650	5650	0
47	20240711	190600	164576760	5650	5650	5650	5650	0
48	20240711	190500	164576760	5650	5650	5650	5650	0
49	20240711	190400	164576760	5650	5650	5650	5650	0
50	20240711	190300	164576760	5650	5650	5650	5650	0
51	20240711	190200	164576760	5650	5650	5650	5650	0
52	20240711	190100	164576760	5650	5650	5650	5650	0
53	20240711	190000	164576760	5650	5650	5650	5650	0
54	20240711	185900	164576760	5650	5650	5650	5650	0
55	20240711	185800	164576760	5650	5650	5650	5650	0
56	20240711	185700	164576760	5650	5650	5650	5650	0
57	20240711	185600	164576760	5650	5650	5650	5650	0
58	20240711	185500	164576760	5650	5650	5650	5650	0
59	20240711	185400	164576760	5650	5650	5650	5650	0
60	20240711	185300	164576760	5650	5650	5650	5650	0
61	20240711	185200	164576760	5650	5650	5650	5650	0
62	20240711	185100	164576760	5650	5650	5650	5650	2361
63	20240711	185000	164576760	5650	5650	5650	5650	0
64	20240711	184900	164576760	5650	5650	5650	5650	0
65	20240711	184800	164576760	5650	5650	5650	5650	0
66	20240711	184700	164576760	5650	5650	5650	5650	0
67	20240711	184600	164576760	5650	5650	5650	5650	0
68	20240711	184500	164576760	5650	5650	5650	5650	0
69	20240711	184400	164576760	5650	5650	5650	5650	0
70	20240711	184300	164576760	5650	5650	5650	5650	0
71	20240711	184200	164576760	5650	5650	5650	5650	0
72	20240711	184100	164576760	5650	5650	5650	5650	0
73	20240711	184000	164576760	5650	5650	5650	5650	0
74	20240711	183900	164576760	5650	5650	5650	5650	0
75	20240711	183800	164576760	5650	5650	5650	5650	0
76	20240711	183700	164576760	5650	5650	5650	5650	0
77	20240711	183600	164576760	5650	5650	5650	5650	0
78	20240711	183500	164576760	5650	5650	5650	5650	0
79	20240711	183400	164576760	5650	5650	5650	5650	0
80	20240711	183300	164576760	5650	5650	5650	5650	0
81	20240711	183200	164576760	5650	5650	5650	5650	0
82	20240711	183100	164576760	5650	5650	5650	5650	0
83	20240711	183000	164576760	5650	5650	5650	5650	0
84	20240711	182900	164576760	5650	5650	5650	5650	0
85	20240711	182800	164576760	5650	5650	5650	5650	0
86	20240711	182700	164576760	5650	5650	5650	5650	0
87	20240711	182600	164576760	5650	5650	5650	5650	0
88	20240711	182500	164576760	5650	5650	5650	5650	0
89	20240711	182400	164576760	5650	5650	5650	5650	0
90	20240711	182300	164576760	5650	5650	5650	5650	0
91	20240711	182200	164576760	5650	5650	5650	5650	0
92	20240711	182100	164576760	5650	5650	5650	5650	2361
93	20240711	182000	164576760	5650	5650	5650	5650	0
94	20240711	181900	164576760	5650	5650	5650	5650	0
95	20240711	181800	164576760	5650	5650	5650	5650	0
96	20240711	181700	164576760	5650	5650	5650	5650	0
97	20240711	181600	164576760	5650	5650	5650	5650	0
98	20240711	181500	164576760	5650	5650	5650	5650	0
99	20240711	181400	164576760	5650	5650	5650	5650	0
100	20240711	181300	164576760	5650	5650	5650	5650	0
101	20240711	181200	164576760	5650	5650	5650	5650	0
102	20240711	181100	164576760	5650	5650	5650	5650	0
103	20240711	181000	164576760	5650	5650	5650	5650	0
104	20240711	180900	164576760	5650	5650	5650	5650	0
105	20240711	180800	164576760	5650	5650	5650	5650	0
106	20240711	180700	164576760	5650	5650	5650	5650	0
107	20240711	180600	164576760	5650	5650	5650	5650	0
108	20240711	180500	164576760	5650	5650	5650	5650	0
109	20240711	180400	164576760	5650	5650	5650	5650	0
110	20240711	180300	164576760	5650	5650	5650	5650	0
111	20240711	180200	164576760	5650	5650	5650	5650	0
112	20240711	180100	164576760	5650	5650	5650	5650	0
113	20240711	180000	164576760	5650	5650	5650	5650	0
114	20240711	175900	164576760	5650	5650	5650	5650	0
115	20240711	175800	164576760	5650	5650	5650	5650	0
116	20240711	175700	164576760	5650	5650	5650	5650	0
117	20240711	175600	164576760	5650	5650	5650	5650	0
118	20240711	175500	164576760	5650	5650	5650	5650	0
119	20240711	175400	164576760	5650	5650	5650	5650	0
120	20240711	175300	164576760	5650	5650	5650	5650	0
121	20240711	175200	164576760	5650	5650	5650	5650	0
122	20240711	175100	164576760	5650	5650	5650	5650	2361
123	20240711	175000	164576760	5650	5650	5650	5650	0
124	20240711	174900	164576760	5650	5650	5650	5650	0
125	20240711	174800	164576760	5650	5650	5650	5650	0
126	20240711	174700	164576760	5650	5650	5650	5650	0
127	20240711	174600	164576760	5650	5650	5650	5650	0
128	20240711	174500	164576760	5650	5650	5650	5650	0
129	20240711	174400	164576760	5650	5650	5650	5650	0
130	20240711	174300	164576760	5650	5650	5650	5650	0
131	20240711	174200	164576760	5650	5650	5650	5650	0
132	20240711	174100	164576760	5650	5650	5650	5650	0
133	20240711	174000	164576760	5650	5650	5650	5650	0
134	20240711	173900	164576760	5650	5650	5650	5650	0
135	20240711	173800	164576760	5650	5650	5650	5650	0
136	20240711	173700	164576760	5650	5650	5650	5650	0
137	20240711	173600	164576760	5650	5650	5650	5650	0
138	20240711	173500	164576760	5650	5650	5650	5650	0
139	20240711	173400	164576760	5650	5650	5650	5650	0
140	20240711	173300	164576760	5650	5650	5650	5650	0
141	20240711	173200	164576760	5650	5650	5650	5650	0
142	20240711	173100	164576760	5650	5650	5650	5650	0
143	20240711	173000	164576760	5650	5650	5650	5650	0
144	20240711	172900	164576760	5650	5650	5650	5650	0
145	20240711	172800	164576760	5650	5650	5650	5650	0
146	20240711	172700	164576760	5650	5650	5650	5650	0
147	20240711	172600	164576760	5650	5650	5650	5650	0
148	20240711	172500	164576760	5650	5650	5650	5650	0
149	20240711	172400	164576760	5650	5650	5650	5650	0
150	20240711	172300	164576760	5650	5650	5650	5650	0
151	20240711	172200	164576760	5650	5650	5650	5650	0
152	20240711	172100	164576760	5650	5650	5650	5650	2361
153	20240711	172000	164576760	5650	5650	5650	5650	0
154	20240711	171900	164576760	5650	5650	5650	5650	0
155	20240711	171800	164576760	5650	5650	5650	5650	0
156	20240711	171700	164576760	5650	5650	5650	5650	0
157	20240711	171600	164576760	5650	5650	5650	5650	0
158	20240711	171500	164576760	5650	5650	5650	5650	0
159	20240711	171400	164576760	5650	5650	5650	5650	0
160	20240711	171300	164576760	5650	5650	5650	5650	0
161	20240711	171200	164576760	5650	5650	5650	5650	0
162	20240711	171100	164576760	5650	5650	5650	5650	0
163	20240711	171000	164576760	5650	5650	5650	5650	0
164	20240711	170900	164576760	5650	5650	5650	5650	0
165	20240711	170800	164576760	5650	5650	5650	5650	0
166	20240711	170700	164576760	5650	5650	5650	5650	0
167	20240711	170600	164576760	5650	5650	5650	5650	0
168	20240711	170500	164576760	5650	5650	5650	5650	0
169	20240711	170400	164576760	5650	5650	5650	5650	0
170	20240711	170300	164576760	5650	5650	5650	5650	0
171	20240711	170200	164576760	5650	5650	5650	5650	0
172	20240711	170100	164576760	5650	5650	5650	5650	0
173	20240711	170000	164576760	5650	5650	5650	5650	0
174	20240711	165900	164576760	5650	5650	5650	5650	0
175	20240711	165800	164576760	5650	5650	5650	5650	0
176	20240711	165700	164576760	5650	5650	5650	5650	0
177	20240711	165600	164576760	5650	5650	5650	5650	0
178	20240711	165500	164576760	5650	5650	5650	5650	0
179	20240711	165400	164576760	5650	5650	5650	5650	0
180	20240711	165300	164576760	5650	5650	5650	5650	0
181	20240711	165200	164576760	5650	5650	5650	5650	0
182	20240711	165100	164576760	5650	5650	5650	5650	2361
183	20240711	165000	164576760	5650	5650	5650	5650	0
184	20240711	164900	164576760	5650	5650	5650	5650	0
185	20240711	164800	164576760	5650	5650	5650	5650	0
186	20240711	164700	164576760	5650	5650	5650	5650	0
187	20240711	164600	164576760	5650	5650	5650	5650	0
188	20240711	164500	164576760	5650	5650	5650	5650	0
189	20240711	164400	164576760	5650	5650	5650	5650	0
190	20240711	164300	164576760	5650	5650	5650	5650	0
191	20240711	164200	164576760	5650	5650	5650	5650	0
192	20240711	164100	164576760	5650	5650	5650	5650	0
193	20240711	164000	164576760	5650	5650	5650	5650	0
194	20240711	163900	164576760	5650	5650	5650	5650	0
195	20240711	163800	164576760	5650	5650	5650	5650	0
196	20240711	163700	164576760	5650	5650	5650	5650	0
197	20240711	163600	164576760	5650	5650	5650	5650	0
198	20240711	163500	164576760	5650	5650	5650	5650	0
199	20240711	163400	164576760	5650	5650	5650	5650	0
200	20240711	163300	164576760	5650	5650	5650	5650	0
201	20240711	163200	164576760	5650	5650	5650	5650	0
202	20240711	163100	164576760	5650	5650	5650	5650	0
203	20240711	163000	164576760	5650	5650	5650	5650	0
204	20240711	162900	164576760	5650	5650	5650	5650	0
205	20240711	162800	164576760	5650	5650	5650	5650	0
206	20240711	162700	164576760	5650	5650	5650	5650	0
207	20240711	162600	164576760	5650	5650	5650	5650	0
208	20240711	162500	164576760	5650	5650	5650	5650	0
209	20240711	162400	164576760	5650	5650	5650	5650	0
210	20240711	162300	164576760	5650	5650	5650	5650	0
211	20240711	162200	164576760	5650	5650	5650	5650	0
212	20240711	162100	164576760	5650	5650	5650	5650	2361
213	20240711	162000	164576760	5650	5650	5650	5650	0
214	20240711	161900	164576760	5650	5650	5650	5650	0
215	20240711	161800	164576760	5650	5650	5650	5650	0
216	20240711	161700	164576760	5650	5650	5650	5650	0
217	20240711	161600	164576760	5650	5650	5650	5650	0
218	20240711	161500	164576760	5650	5650	5650	5650	0
219	20240711	161400	164576760	5650	5650	5650	5650	0
220	20240711	161300	164576760	5650	5650	5650	5650	0
221	20240711	161200	164576760	5650	5650	5650	5650	0
222	20240711	161100	164576760	5650	5650	5650	5650	0
223	20240711	161000	164576760	5650	5650	5650	5650	0
224	20240711	160900	164576760	5650	5650	5650	5650	0
225	20240711	160800	164576760	5650	5650	5650	5650	0
226	20240711	160700	164576760	5650	5650	5650	5650	0
227	20240711	160600	164576760	5650	5650	5650	5650	0
228	20240711	160500	164576760	5650	5650	5650	5650	0
229	20240711	160400	164576760	5650	5650	5650	5650	0
230	20240711	160300	164576760	5650	5650	5650	5650	0
231	20240711	160200	164576760	5650	5650	5650	5650	0
232	20240711	160100	164576760	5650	5650	5650	5650	0
233	20240711	160000	164576760	5650	5650	5650	5650	0
234	20240711	155900	164576760	5650	5650	5650	5650	0
235	20240711	155800	164576760	5650	5650	5650	5650	0
236	20240711	155700	164576760	5650	5650	5650	5650	0
237	20240711	155600	164576760	5650	5650	5650	5650	0
238	20240711	155500	164576760	5650	5650	5650	5650	0
239	20240711	155400	164576760	5650	5650	5650	5650	0
240	20240711	155300	164576760	5650	5650	5650	5650	0
241	20240711	155200	164576760	5650	5650	5650	5650	0
242	20240711	155100	164576760	5650	5650	5650	5650	2361
243	20240711	155000	164576760	5650	5650	5650	5650	0
244	20240711	154900	164576760	5650	5650	5650	5650	0
245	20240711	154800	164576760	5650	5650	5650	5650	0
246	20240711	154700	164576760	5650	5650	5650	5650	0
247	20240711	154600	164576760	5650	5650	5650	5650	0
248	20240711	154500	164576760	5650	5650	5650	5650	0
249	20240711	154400	164576760	5650	5650	5650	5650	0
250	20240711	154300	164576760	5650	5650	5650	5650	0
251	20240711	154200	164576760	5650	5650	5650	5650	0
252	20240711	154100	164576760	5650	5650	5650	5650	0
253	20240711	154000	164576760	5650	5650	5650	5650	0
254	20240711	153900	164576760	5650	5650	5650	5650	0
255	20240711	153800	164576760	5650	5650	5650	5650	0
256	20240711	153700	164576760	5650	5650	5650	5650	0
257	20240711	153600	164576760	5650	5650	5650	5650	0
258	20240711	153500	164576760	5650	5650	5650	5650	0
259	20240711	153400	164576760	5650	5650	5650	5650	0
260	20240711	153300	164576760	5650	5650	5650	5650	0
261	20240711	153200	164576760	5650	5650	5650	5650	0
262	20240711	153100	164576760	5650	5650	5650	5650	0
263	20240711	153000	164576760	5650	5650	5650	5650	2361
264	20240711	152900	151237110	5650	5650	5650	5650	0
265	20240711	152800	151237110	5650	5650	5650	5650	0
266	20240711	152700	151237110	5650	5650	5650	5650	0
267	20240711	152600	151237110	5650	5650	5650	5650	0
268	20240711	152500	151237110	5650	5650	5650	5650	0
269	20240711	152400	151237110	5650	5650	5650	5650	0
270	20240711	152300	151237110	5650	5650	5650	5650	0
271	20240711	152200	151237110	5650	5650	5650	5650	0
272	20240711	152100	151237110	5650	5650	5650	5650	0
273	20240711	152000	151237110	5650	5650	5650	5650	0
274	20240711	151900	151237110	5650	5640	5680	5640	1062
275	20240711	151800	145221780	5650	5640	5650	5640	103
276	20240711	151700	144640850	5650	5650	5650	5650	0
277	20240711	151600	144640850	5650	5660	5660	5650	808
278	20240711	151500	140072570	5660	5630	5660	5630	379
279	20240711	151400	137933040	5630	5630	5630	5630	0
280	20240711	151300	137933040	5630	5630	5630	5630	0
281	20240711	151200	137933040	5630	5630	5630	5630	0
282	20240711	151100	137933040	5630	5630	5630	5630	0
283	20240711	151000	137933040	5630	5630	5630	5630	5
284	20240711	150900	137904890	5630	5630	5630	5630	0
285	20240711	150800	137904890	5630	5630	5630	5630	86
286	20240711	150700	137420710	5660	5660	5660	5660	0
287	20240711	150600	137420710	5660	5660	5660	5660	0
288	20240711	150500	137420710	5660	5660	5660	5660	0
289	20240711	150400	137420710	5660	5660	5660	5660	0
290	20240711	150300	137420710	5660	5660	5660	5660	0
291	20240711	150200	137420710	5660	5660	5660	5660	0
292	20240711	150100	137420710	5660	5660	5660	5660	1
293	20240711	150000	137415050	5660	5660	5660	5660	0
294	20240711	145900	137415050	5660	5660	5660	5660	0
295	20240711	145800	137415050	5660	5660	5660	5660	50
296	20240711	145700	137132050	5670	5670	5670	5670	105
297	20240711	145600	136536700	5670	5670	5670	5670	50
298	20240711	145500	136253200	5660	5660	5660	5660	44
299	20240711	145400	136004160	5670	5670	5670	5670	0
300	20240711	145300	136004160	5670	5670	5670	5670	0
301	20240711	145200	136004160	5670	5670	5670	5670	0
302	20240711	145100	136004160	5670	5670	5670	5670	0
303	20240711	145000	136004160	5670	5670	5670	5670	0
304	20240711	144900	136004160	5670	5670	5670	5670	0
305	20240711	144800	136004160	5670	5670	5670	5670	0
306	20240711	144700	136004160	5670	5670	5670	5670	0
307	20240711	144600	136004160	5670	5670	5670	5670	0
308	20240711	144500	136004160	5670	5670	5670	5670	0
309	20240711	144400	136004160	5670	5670	5670	5670	0
310	20240711	144300	136004160	5670	5670	5670	5670	0
311	20240711	144200	136004160	5670	5670	5670	5670	2
312	20240711	144100	135992820	5650	5650	5650	5650	0
313	20240711	144000	135992820	5650	5650	5650	5650	20
314	20240711	143900	135879820	5650	5650	5650	5650	0
315	20240711	143800	135879820	5650	5650	5650	5650	1
316	20240711	143700	135874170	5630	5630	5630	5630	14
317	20240711	143600	135795350	5650	5650	5650	5650	0
318	20240711	143500	135795350	5650	5650	5650	5650	0
319	20240711	143400	135795350	5650	5650	5650	5650	0
320	20240711	143300	135795350	5650	5650	5650	5650	0
321	20240711	143200	135795350	5650	5650	5650	5650	15
322	20240711	143100	135710600	5650	5650	5650	5650	0
323	20240711	143000	135710600	5650	5650	5650	5650	0
324	20240711	142900	135710600	5650	5650	5650	5650	0
325	20240711	142800	135710600	5650	5650	5650	5650	0
326	20240711	142700	135710600	5650	5650	5650	5650	0
327	20240711	142600	135710600	5650	5650	5650	5650	0
328	20240711	142500	135710600	5650	5650	5650	5650	0
329	20240711	142400	135710600	5650	5650	5650	5650	0
330	20240711	142300	135710600	5650	5650	5650	5650	0
331	20240711	142200	135710600	5650	5650	5650	5650	0
332	20240711	142100	135710600	5650	5650	5650	5650	10
333	20240711	142000	135654100	5650	5650	5650	5650	0
334	20240711	141900	135654100	5650	5650	5650	5650	50
335	20240711	141800	135371600	5650	5650	5650	5650	0
336	20240711	141700	135371600	5650	5650	5650	5650	0
337	20240711	141600	135371600	5650	5650	5650	5650	0
338	20240711	141500	135371600	5650	5650	5650	5650	0
339	20240711	141400	135371600	5650	5650	5650	5650	0
340	20240711	141300	135371600	5650	5650	5650	5650	0
341	20240711	141200	135371600	5650	5650	5650	5650	0
342	20240711	141100	135371600	5650	5650	5650	5650	0
343	20240711	141000	135371600	5650	5650	5650	5650	2
344	20240711	140900	135360300	5630	5630	5630	5630	0
345	20240711	140800	135360300	5630	5630	5630	5630	8
346	20240711	140700	135315260	5650	5640	5650	5630	628
347	20240711	140600	131778410	5650	5650	5650	5650	0
348	20240711	140500	131778410	5650	5650	5650	5650	0
349	20240711	140400	131778410	5650	5650	5650	5650	0
350	20240711	140300	131778410	5650	5650	5650	5650	0
351	20240711	140200	131778410	5650	5650	5650	5650	0
352	20240711	140100	131778410	5650	5650	5650	5650	0
353	20240711	140000	131778410	5650	5650	5650	5650	14
354	20240711	135900	131699310	5650	5650	5650	5650	0
355	20240711	135800	131699310	5650	5650	5650	5650	0
356	20240711	135700	131699310	5650	5650	5650	5650	0
357	20240711	135600	131699310	5650	5650	5650	5650	0
358	20240711	135500	131699310	5650	5650	5650	5650	0
359	20240711	135400	131699310	5650	5650	5650	5650	0
360	20240711	135300	131699310	5650	5650	5650	5650	0
361	20240711	135200	131699310	5650	5650	5650	5650	0
362	20240711	135100	131699310	5650	5650	5650	5650	0
363	20240711	135000	131699310	5650	5650	5650	5650	0
364	20240711	134900	131699310	5650	5650	5650	5650	0
365	20240711	134800	131699310	5650	5650	5650	5650	0
366	20240711	134700	131699310	5650	5650	5650	5650	2
367	20240711	134600	131688010	5650	5650	5650	5650	18
368	20240711	134500	131586310	5650	5650	5650	5650	0
369	20240711	134400	131586310	5650	5650	5650	5650	0
370	20240711	134300	131586310	5650	5650	5650	5650	0
371	20240711	134200	131586310	5650	5650	5650	5650	0
372	20240711	134100	131586310	5650	5640	5650	5630	124
373	20240711	134000	130887970	5650	5650	5650	5650	0
374	20240711	133900	130887970	5650	5650	5650	5650	0
375	20240711	133800	130887970	5650	5650	5650	5650	0
376	20240711	133700	130887970	5650	5650	5650	5650	0
377	20240711	133600	130887970	5650	5650	5650	5650	0
378	20240711	133500	130887970	5650	5650	5650	5650	0
379	20240711	133400	130887970	5650	5650	5650	5650	5
380	20240711	133300	130859720	5660	5660	5660	5660	0
381	20240711	133200	130859720	5660	5660	5660	5660	0
382	20240711	133100	130859720	5660	5660	5660	5660	0
383	20240711	133000	130859720	5660	5660	5660	5660	0
384	20240711	132900	130859720	5660	5660	5660	5660	0
385	20240711	132800	130859720	5660	5660	5660	5660	0
386	20240711	132700	130859720	5660	5660	5660	5660	0
387	20240711	132600	130859720	5660	5660	5660	5660	0
388	20240711	132500	130859720	5660	5660	5660	5660	0
389	20240711	132400	130859720	5660	5660	5660	5660	0
390	20240711	132300	130859720	5660	5660	5660	5660	0
391	20240711	132200	130859720	5660	5660	5660	5660	0
392	20240711	132100	130859720	5660	5660	5660	5660	0
393	20240711	132000	130859720	5660	5660	5660	5660	0
394	20240711	131900	130859720	5660	5660	5660	5660	0
395	20240711	131800	130859720	5660	5660	5660	5660	0
396	20240711	131700	130859720	5660	5660	5660	5660	0
397	20240711	131600	130859720	5660	5660	5660	5660	0
398	20240711	131500	130859720	5660	5660	5660	5660	0
399	20240711	131400	130859720	5660	5660	5660	5660	3
400	20240711	131300	130842740	5630	5650	5650	5630	2000
401	20240711	131200	119558130	5660	5660	5660	5660	0
402	20240711	131100	119558130	5660	5660	5660	5660	0
403	20240711	131000	119558130	5660	5660	5660	5660	0
404	20240711	130900	119558130	5660	5660	5660	5660	0
405	20240711	130800	119558130	5660	5660	5660	5660	0
406	20240711	130700	119558130	5660	5660	5660	5660	30
407	20240711	130600	119388330	5660	5660	5660	5660	0
408	20240711	130500	119388330	5660	5660	5660	5660	0
409	20240711	130400	119388330	5660	5660	5660	5660	0
410	20240711	130300	119388330	5660	5660	5660	5660	0
411	20240711	130200	119388330	5660	5660	5660	5660	0
412	20240711	130100	119388330	5660	5660	5660	5660	0
413	20240711	130000	119388330	5660	5660	5660	5660	0
414	20240711	125900	119388330	5660	5660	5660	5660	0
415	20240711	125800	119388330	5660	5660	5660	5660	8
416	20240711	125700	119343050	5660	5660	5660	5660	0
417	20240711	125600	119343050	5660	5660	5660	5660	0
418	20240711	125500	119343050	5660	5660	5660	5660	0
419	20240711	125400	119343050	5660	5660	5660	5660	0
420	20240711	125300	119343050	5660	5660	5660	5660	492
421	20240711	125200	116558330	5660	5660	5660	5660	0
422	20240711	125100	116558330	5660	5660	5660	5660	0
423	20240711	125000	116558330	5660	5660	5660	5660	0
424	20240711	124900	116558330	5660	5660	5660	5660	0
425	20240711	124800	116558330	5660	5660	5660	5660	0
426	20240711	124700	116558330	5660	5660	5660	5660	0
427	20240711	124600	116558330	5660	5660	5660	5660	0
428	20240711	124500	116558330	5660	5650	5660	5650	257
429	20240711	124400	115105940	5660	5660	5660	5660	1
430	20240711	124300	115100280	5660	5660	5660	5660	0
431	20240711	124200	115100280	5660	5660	5660	5660	0
432	20240711	124100	115100280	5660	5660	5660	5660	0
433	20240711	124000	115100280	5660	5660	5660	5660	0
434	20240711	123900	115100280	5660	5660	5660	5660	0
435	20240711	123800	115100280	5660	5660	5660	5660	0
436	20240711	123700	115100280	5660	5660	5660	5660	0
437	20240711	123600	115100280	5660	5660	5660	5660	0
438	20240711	123500	115100280	5660	5660	5660	5660	0
439	20240711	123400	115100280	5660	5660	5660	5660	543
440	20240711	123300	112026900	5660	5660	5660	5660	0
441	20240711	123200	112026900	5660	5660	5660	5660	0
442	20240711	123100	112026900	5660	5660	5660	5660	1
443	20240711	123000	112021240	5690	5690	5690	5690	0
444	20240711	122900	112021240	5690	5690	5690	5690	0
445	20240711	122800	112021240	5690	5690	5690	5690	2
446	20240711	122700	112009860	5670	5670	5670	5670	126
447	20240711	122600	111295440	5690	5690	5690	5690	0
448	20240711	122500	111295440	5690	5670	5690	5670	329
449	20240711	122400	109429830	5670	5670	5670	5670	60
450	20240711	122300	109089630	5660	5660	5660	5660	0
451	20240711	122200	109089630	5660	5660	5660	5660	0
452	20240711	122100	109089630	5660	5660	5660	5660	20
453	20240711	122000	108976430	5660	5660	5660	5660	0
454	20240711	121900	108976430	5660	5660	5660	5660	4
455	20240711	121800	108953790	5680	5680	5680	5680	0
456	20240711	121700	108953790	5680	5680	5680	5680	0
457	20240711	121600	108953790	5680	5680	5680	5680	0
458	20240711	121500	108953790	5680	5680	5680	5680	0
459	20240711	121400	108953790	5680	5680	5680	5680	0
460	20240711	121300	108953790	5680	5680	5680	5680	0
461	20240711	121200	108953790	5680	5680	5680	5680	0
462	20240711	121100	108953790	5680	5680	5680	5680	1
463	20240711	121000	108948110	5680	5640	5680	5640	131
464	20240711	120900	108205530	5640	5640	5640	5640	0
465	20240711	120800	108205530	5640	5640	5640	5640	1
466	20240711	120700	108199890	5660	5660	5660	5660	20
467	20240711	120600	108086690	5660	5640	5660	5640	9
468	20240711	120500	108035770	5640	5640	5640	5640	0
469	20240711	120400	108035770	5640	5640	5640	5640	1
470	20240711	120300	108030130	5640	5640	5640	5640	29
471	20240711	120200	107866570	5640	5640	5640	5640	1
472	20240711	120100	107860930	5660	5660	5660	5660	0
473	20240711	120000	107860930	5660	5610	5660	5610	3906
474	20240711	115900	85909150	5610	5610	5610	5610	0
475	20240711	115800	85909150	5610	5610	5610	5610	0
476	20240711	115700	85909150	5610	5620	5620	5610	3241
477	20240711	115600	67694740	5620	5620	5620	5620	0
478	20240711	115500	67694740	5620	5620	5620	5620	1
479	20240711	115400	67689120	5660	5660	5660	5660	0
480	20240711	115300	67689120	5660	5660	5660	5660	0
481	20240711	115200	67689120	5660	5660	5660	5660	0
482	20240711	115100	67689120	5660	5660	5660	5660	0
483	20240711	115000	67689120	5660	5660	5660	5660	0
484	20240711	114900	67689120	5660	5660	5660	5660	4
485	20240711	114800	67666480	5620	5620	5620	5620	0
486	20240711	114700	67666480	5620	5620	5620	5620	1
487	20240711	114600	67660860	5620	5620	5620	5620	0
488	20240711	114500	67660860	5620	5650	5650	5620	854
489	20240711	114400	62859770	5660	5660	5660	5660	0
490	20240711	114300	62859770	5660	5660	5660	5660	0
491	20240711	114200	62859770	5660	5660	5660	5660	56
492	20240711	114100	62542810	5650	5650	5650	5650	271
493	20240711	114000	61011660	5650	5650	5660	5650	253
494	20240711	113900	59580240	5660	5650	5660	5650	369
495	20240711	113800	57494590	5650	5650	5650	5650	99
496	20240711	113700	56935240	5650	5650	5650	5650	1
497	20240711	113600	56929590	5650	5650	5650	5650	0
498	20240711	113500	56929590	5650	5650	5650	5650	0
499	20240711	113400	56929590	5650	5650	5650	5650	1
500	20240711	113300	56923940	5650	5650	5650	5650	0
501	20240711	113200	56923940	5650	5650	5650	5650	42
502	20240711	113100	56686640	5650	5650	5650	5650	0
503	20240711	113000	56686640	5650	5650	5650	5650	12
504	20240711	112900	56618840	5620	5620	5620	5620	0
505	20240711	112800	56618840	5620	5620	5620	5620	0
506	20240711	112700	56618840	5620	5620	5620	5620	0
507	20240711	112600	56618840	5620	5620	5620	5620	0
508	20240711	112500	56618840	5620	5620	5620	5620	0
509	20240711	112400	56618840	5620	5620	5620	5620	600
510	20240711	112300	53246840	5640	5640	5640	5640	664
511	20240711	112200	49501880	5650	5650	5650	5650	500
512	20240711	112100	46676880	5650	5650	5650	5650	0
513	20240711	112000	46676880	5650	5650	5650	5650	0
514	20240711	111900	46676880	5650	5650	5650	5650	0
515	20240711	111800	46676880	5650	5630	5650	5630	80
516	20240711	111700	46225880	5630	5630	5630	5630	0
517	20240711	111600	46225880	5630	5630	5630	5630	0
518	20240711	111500	46225880	5630	5630	5630	5630	0
519	20240711	111400	46225880	5630	5630	5630	5630	900
520	20240711	111300	41158880	5630	5630	5630	5630	0
521	20240711	111200	41158880	5630	5630	5630	5630	0
522	20240711	111100	41158880	5630	5630	5630	5630	0
523	20240711	111000	41158880	5630	5630	5630	5630	0
524	20240711	110900	41158880	5630	5630	5630	5630	0
525	20240711	110800	41158880	5630	5630	5630	5630	20
526	20240711	110700	41046280	5630	5630	5630	5630	0
527	20240711	110600	41046280	5630	5630	5630	5630	200
528	20240711	110500	39920280	5610	5610	5610	5610	0
529	20240711	110400	39920280	5610	5610	5610	5610	201
530	20240711	110300	38792670	5610	5610	5610	5610	0
531	20240711	110200	38792670	5610	5610	5610	5610	0
532	20240711	110100	38792670	5610	5610	5610	5610	0
533	20240711	110000	38792670	5610	5620	5620	5610	200
534	20240711	105900	37670440	5630	5630	5630	5630	0
535	20240711	105800	37670440	5630	5630	5630	5630	0
536	20240711	105700	37670440	5630	5630	5630	5630	0
537	20240711	105600	37670440	5630	5630	5630	5630	0
538	20240711	105500	37670440	5630	5630	5630	5630	0
539	20240711	105400	37670440	5630	5630	5630	5630	0
540	20240711	105300	37670440	5630	5630	5630	5630	0
541	20240711	105200	37670440	5630	5630	5630	5630	0
542	20240711	105100	37670440	5630	5630	5630	5630	0
543	20240711	105000	37670440	5630	5630	5630	5630	0
544	20240711	104900	37670440	5630	5630	5630	5630	0
545	20240711	104800	37670440	5630	5630	5630	5630	0
546	20240711	104700	37670440	5630	5630	5630	5630	0
547	20240711	104600	37670440	5630	5630	5630	5630	3
548	20240711	104500	37653550	5610	5610	5610	5610	0
549	20240711	104400	37653550	5610	5610	5610	5610	0
550	20240711	104300	37653550	5610	5610	5610	5610	45
551	20240711	104200	37401100	5610	5610	5610	5610	0
552	20240711	104100	37401100	5610	5610	5610	5610	0
553	20240711	104000	37401100	5610	5610	5610	5610	0
554	20240711	103900	37401100	5610	5610	5610	5610	0
555	20240711	103800	37401100	5610	5610	5610	5610	0
556	20240711	103700	37401100	5610	5610	5610	5610	0
557	20240711	103600	37401100	5610	5610	5610	5610	0
558	20240711	103500	37401100	5610	5610	5610	5610	1
559	20240711	103400	37395490	5600	5600	5600	5600	0
560	20240711	103300	37395490	5600	5600	5600	5600	0
561	20240711	103200	37395490	5600	5600	5600	5600	0
562	20240711	103100	37395490	5600	5600	5600	5600	90
563	20240711	103000	36891490	5600	5600	5600	5600	0
564	20240711	102900	36891490	5600	5600	5600	5600	0
565	20240711	102800	36891490	5600	5600	5600	5600	0
566	20240711	102700	36891490	5600	5600	5600	5600	0
567	20240711	102600	36891490	5600	5600	5600	5600	0
568	20240711	102500	36891490	5600	5600	5600	5600	0
569	20240711	102400	36891490	5600	5600	5600	5600	0
570	20240711	102300	36891490	5600	5600	5600	5600	0
571	20240711	102200	36891490	5600	5600	5600	5600	175
572	20240711	102100	35911490	5600	5600	5600	5600	0
573	20240711	102000	35911490	5600	5600	5600	5600	0
574	20240711	101900	35911490	5600	5600	5600	5600	0
575	20240711	101800	35911490	5600	5600	5600	5600	0
576	20240711	101700	35911490	5600	5600	5600	5600	0
577	20240711	101600	35911490	5600	5600	5600	5600	0
578	20240711	101500	35911490	5600	5600	5600	5600	0
579	20240711	101400	35911490	5600	5600	5600	5600	30
580	20240711	101300	35743490	5600	5600	5600	5600	0
581	20240711	101200	35743490	5600	5600	5600	5600	7
582	20240711	101100	35704290	5630	5630	5630	5630	0
583	20240711	101000	35704290	5630	5630	5630	5630	0
584	20240711	100900	35704290	5630	5630	5630	5630	1
585	20240711	100800	35698660	5630	5630	5630	5630	0
586	20240711	100700	35698660	5630	5630	5630	5630	0
587	20240711	100600	35698660	5630	5630	5630	5630	0
588	20240711	100500	35698660	5630	5630	5630	5630	18
589	20240711	100400	35597320	5630	5630	5630	5630	0
590	20240711	100300	35597320	5630	5630	5630	5630	0
591	20240711	100200	35597320	5630	5630	5630	5630	0
592	20240711	100100	35597320	5630	5630	5630	5600	34
593	20240711	100000	35406500	5630	5630	5630	5630	0
594	20240711	095900	35406500	5630	5630	5630	5630	0
595	20240711	095800	35406500	5630	5630	5630	5630	2
596	20240711	095700	35395240	5630	5630	5630	5630	2
597	20240711	095600	35383980	5630	5630	5630	5630	0
598	20240711	095500	35383980	5630	5630	5630	5630	10
599	20240711	095400	35327680	5610	5610	5610	5610	0
600	20240711	095300	35327680	5610	5610	5610	5610	1300
601	20240711	095200	28034680	5610	5610	5610	5610	0
602	20240711	095100	28034680	5610	5630	5630	5610	4015
603	20240711	095000	5501700	5620	5620	5620	5620	0
604	20240711	094900	5501700	5620	5620	5620	5620	0
605	20240711	094800	5501700	5620	5620	5620	5620	0
606	20240711	094700	5501700	5620	5620	5620	5620	0
607	20240711	094600	5501700	5620	5620	5620	5620	0
608	20240711	094500	5501700	5620	5620	5620	5620	1
609	20240711	094400	5496080	5620	5620	5620	5620	0
610	20240711	094300	5496080	5620	5620	5620	5620	0
611	20240711	094200	5496080	5620	5640	5640	5620	340
612	20240711	094100	3581870	5640	5640	5640	5640	0
613	20240711	094000	3581870	5640	5640	5640	5640	0
614	20240711	093900	3581870	5640	5640	5640	5640	0
615	20240711	093800	3581870	5640	5640	5640	5640	0
616	20240711	093700	3581870	5640	5640	5640	5640	0
617	20240711	093600	3581870	5640	5640	5640	5640	0
618	20240711	093500	3581870	5640	5640	5640	5640	0
619	20240711	093400	3581870	5640	5640	5640	5640	0
620	20240711	093300	3581870	5640	5640	5640	5640	0
621	20240711	093200	3581870	5640	5640	5640	5640	0
622	20240711	093100	3581870	5640	5640	5640	5640	0
623	20240711	093000	3581870	5640	5650	5650	5640	201
624	20240711	092900	2446230	5640	5650	5650	5640	33
625	20240711	092800	2259940	5650	5650	5650	5650	7
626	20240711	092700	2220390	5650	5650	5650	5650	24
627	20240711	092600	2084790	5650	5650	5650	5650	0
628	20240711	092500	2084790	5650	5650	5650	5650	1
629	20240711	092400	2079140	5650	5650	5650	5650	5
630	20240711	092300	2050890	5650	5650	5650	5650	0
631	20240711	092200	2050890	5650	5650	5650	5650	100
632	20240711	092100	1485890	5650	5650	5650	5650	8
633	20240711	092000	1440690	5650	5650	5650	5650	5
634	20240711	091900	1412440	5650	5650	5650	5650	0
635	20240711	091800	1412440	5650	5650	5650	5650	19
636	20240711	091700	1305090	5650	5650	5650	5650	1
637	20240711	091600	1299440	5650	5650	5650	5650	0
638	20240711	091500	1299440	5650	5650	5650	5650	0
639	20240711	091400	1299440	5650	5650	5650	5650	0
640	20240711	091300	1299440	5650	5650	5650	5650	0
641	20240711	091200	1299440	5650	5650	5650	5650	0
642	20240711	091100	1299440	5650	5660	5660	5650	14
643	20240711	091000	1220250	5650	5650	5650	5650	0
644	20240711	090900	1220250	5650	5650	5650	5650	1
645	20240711	090800	1214600	5660	5660	5660	5660	0
646	20240711	090700	1214600	5660	5660	5660	5660	19
647	20240711	090600	1107060	5660	5660	5660	5660	1
648	20240711	090500	1101400	5640	5640	5640	5640	35
649	20240711	090400	904000	5640	5640	5640	5640	43
650	20240711	090300	661480	5640	5650	5650	5640	23
651	20240711	090200	531710	5650	5650	5650	5650	5
652	20240711	090100	503460	5650	5650	5650	5650	10
653	20240711	090000	446960	5650	5660	5660	5650	79