KissMeData/158430/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	203500	150504705	4035	4035	4035	4035	1119
3	20240711	203400	150504705	4035	4035	4035	4035	0
4	20240711	203300	150504705	4035	4035	4035	4035	0
5	20240711	203200	150504705	4035	4035	4035	4035	0
6	20240711	203100	150504705	4035	4035	4035	4035	0
7	20240711	203000	150504705	4035	4035	4035	4035	0
8	20240711	202900	150504705	4035	4035	4035	4035	0
9	20240711	202800	150504705	4035	4035	4035	4035	0
10	20240711	202700	150504705	4035	4035	4035	4035	0
11	20240711	202600	150504705	4035	4035	4035	4035	0
12	20240711	202500	150504705	4035	4035	4035	4035	0
13	20240711	202400	150504705	4035	4035	4035	4035	0
14	20240711	202300	150504705	4035	4035	4035	4035	0
15	20240711	202200	150504705	4035	4035	4035	4035	0
16	20240711	202100	150504705	4035	4035	4035	4035	0
17	20240711	202000	150504705	4035	4035	4035	4035	0
18	20240711	201900	150504705	4035	4035	4035	4035	0
19	20240711	201800	150504705	4035	4035	4035	4035	0
20	20240711	201700	150504705	4035	4035	4035	4035	0
21	20240711	201600	150504705	4035	4035	4035	4035	0
22	20240711	201500	150504705	4035	4035	4035	4035	0
23	20240711	201400	150504705	4035	4035	4035	4035	0
24	20240711	201300	150504705	4035	4035	4035	4035	0
25	20240711	201200	150504705	4035	4035	4035	4035	0
26	20240711	201100	150504705	4035	4035	4035	4035	0
27	20240711	201000	150504705	4035	4035	4035	4035	0
28	20240711	200900	150504705	4035	4035	4035	4035	0
29	20240711	200800	150504705	4035	4035	4035	4035	0
30	20240711	200700	150504705	4035	4035	4035	4035	0
31	20240711	200600	150504705	4035	4035	4035	4035	0
32	20240711	200500	150504705	4035	4035	4035	4035	1119
33	20240711	200400	150504705	4035	4035	4035	4035	0
34	20240711	200300	150504705	4035	4035	4035	4035	0
35	20240711	200200	150504705	4035	4035	4035	4035	0
36	20240711	200100	150504705	4035	4035	4035	4035	0
37	20240711	200000	150504705	4035	4035	4035	4035	0
38	20240711	195900	150504705	4035	4035	4035	4035	0
39	20240711	195800	150504705	4035	4035	4035	4035	0
40	20240711	195700	150504705	4035	4035	4035	4035	0
41	20240711	195600	150504705	4035	4035	4035	4035	0
42	20240711	195500	150504705	4035	4035	4035	4035	0
43	20240711	195400	150504705	4035	4035	4035	4035	0
44	20240711	195300	150504705	4035	4035	4035	4035	0
45	20240711	195200	150504705	4035	4035	4035	4035	0
46	20240711	195100	150504705	4035	4035	4035	4035	0
47	20240711	195000	150504705	4035	4035	4035	4035	0
48	20240711	194900	150504705	4035	4035	4035	4035	0
49	20240711	194800	150504705	4035	4035	4035	4035	0
50	20240711	194700	150504705	4035	4035	4035	4035	0
51	20240711	194600	150504705	4035	4035	4035	4035	0
52	20240711	194500	150504705	4035	4035	4035	4035	0
53	20240711	194400	150504705	4035	4035	4035	4035	0
54	20240711	194300	150504705	4035	4035	4035	4035	0
55	20240711	194200	150504705	4035	4035	4035	4035	0
56	20240711	194100	150504705	4035	4035	4035	4035	0
57	20240711	194000	150504705	4035	4035	4035	4035	0
58	20240711	193900	150504705	4035	4035	4035	4035	0
59	20240711	193800	150504705	4035	4035	4035	4035	0
60	20240711	193700	150504705	4035	4035	4035	4035	0
61	20240711	193600	150504705	4035	4035	4035	4035	0
62	20240711	193500	150504705	4035	4035	4035	4035	1119
63	20240711	193400	150504705	4035	4035	4035	4035	0
64	20240711	193300	150504705	4035	4035	4035	4035	0
65	20240711	193200	150504705	4035	4035	4035	4035	0
66	20240711	193100	150504705	4035	4035	4035	4035	0
67	20240711	193000	150504705	4035	4035	4035	4035	0
68	20240711	192900	150504705	4035	4035	4035	4035	0
69	20240711	192800	150504705	4035	4035	4035	4035	0
70	20240711	192700	150504705	4035	4035	4035	4035	0
71	20240711	192600	150504705	4035	4035	4035	4035	0
72	20240711	192500	150504705	4035	4035	4035	4035	0
73	20240711	192400	150504705	4035	4035	4035	4035	0
74	20240711	192300	150504705	4035	4035	4035	4035	0
75	20240711	192200	150504705	4035	4035	4035	4035	0
76	20240711	192100	150504705	4035	4035	4035	4035	0
77	20240711	192000	150504705	4035	4035	4035	4035	0
78	20240711	191900	150504705	4035	4035	4035	4035	0
79	20240711	191800	150504705	4035	4035	4035	4035	0
80	20240711	191700	150504705	4035	4035	4035	4035	0
81	20240711	191600	150504705	4035	4035	4035	4035	0
82	20240711	191500	150504705	4035	4035	4035	4035	0
83	20240711	191400	150504705	4035	4035	4035	4035	0
84	20240711	191300	150504705	4035	4035	4035	4035	0
85	20240711	191200	150504705	4035	4035	4035	4035	0
86	20240711	191100	150504705	4035	4035	4035	4035	0
87	20240711	191000	150504705	4035	4035	4035	4035	0
88	20240711	190900	150504705	4035	4035	4035	4035	0
89	20240711	190800	150504705	4035	4035	4035	4035	0
90	20240711	190700	150504705	4035	4035	4035	4035	0
91	20240711	190600	150504705	4035	4035	4035	4035	0
92	20240711	190500	150504705	4035	4035	4035	4035	1119
93	20240711	190400	150504705	4035	4035	4035	4035	0
94	20240711	190300	150504705	4035	4035	4035	4035	0
95	20240711	190200	150504705	4035	4035	4035	4035	0
96	20240711	190100	150504705	4035	4035	4035	4035	0
97	20240711	190000	150504705	4035	4035	4035	4035	0
98	20240711	185900	150504705	4035	4035	4035	4035	0
99	20240711	185800	150504705	4035	4035	4035	4035	0
100	20240711	185700	150504705	4035	4035	4035	4035	0
101	20240711	185600	150504705	4035	4035	4035	4035	0
102	20240711	185500	150504705	4035	4035	4035	4035	0
103	20240711	185400	150504705	4035	4035	4035	4035	0
104	20240711	185300	150504705	4035	4035	4035	4035	0
105	20240711	185200	150504705	4035	4035	4035	4035	0
106	20240711	185100	150504705	4035	4035	4035	4035	0
107	20240711	185000	150504705	4035	4035	4035	4035	0
108	20240711	184900	150504705	4035	4035	4035	4035	0
109	20240711	184800	150504705	4035	4035	4035	4035	0
110	20240711	184700	150504705	4035	4035	4035	4035	0
111	20240711	184600	150504705	4035	4035	4035	4035	0
112	20240711	184500	150504705	4035	4035	4035	4035	0
113	20240711	184400	150504705	4035	4035	4035	4035	0
114	20240711	184300	150504705	4035	4035	4035	4035	0
115	20240711	184200	150504705	4035	4035	4035	4035	0
116	20240711	184100	150504705	4035	4035	4035	4035	0
117	20240711	184000	150504705	4035	4035	4035	4035	0
118	20240711	183900	150504705	4035	4035	4035	4035	0
119	20240711	183800	150504705	4035	4035	4035	4035	0
120	20240711	183700	150504705	4035	4035	4035	4035	0
121	20240711	183600	150504705	4035	4035	4035	4035	0
122	20240711	183500	150504705	4035	4035	4035	4035	1119
123	20240711	183400	150504705	4035	4035	4035	4035	0
124	20240711	183300	150504705	4035	4035	4035	4035	0
125	20240711	183200	150504705	4035	4035	4035	4035	0
126	20240711	183100	150504705	4035	4035	4035	4035	0
127	20240711	183000	150504705	4035	4035	4035	4035	0
128	20240711	182900	150504705	4035	4035	4035	4035	0
129	20240711	182800	150504705	4035	4035	4035	4035	0
130	20240711	182700	150504705	4035	4035	4035	4035	0
131	20240711	182600	150504705	4035	4035	4035	4035	0
132	20240711	182500	150504705	4035	4035	4035	4035	0
133	20240711	182400	150504705	4035	4035	4035	4035	0
134	20240711	182300	150504705	4035	4035	4035	4035	0
135	20240711	182200	150504705	4035	4035	4035	4035	0
136	20240711	182100	150504705	4035	4035	4035	4035	0
137	20240711	182000	150504705	4035	4035	4035	4035	0
138	20240711	181900	150504705	4035	4035	4035	4035	0
139	20240711	181800	150504705	4035	4035	4035	4035	0
140	20240711	181700	150504705	4035	4035	4035	4035	0
141	20240711	181600	150504705	4035	4035	4035	4035	0
142	20240711	181500	150504705	4035	4035	4035	4035	0
143	20240711	181400	150504705	4035	4035	4035	4035	0
144	20240711	181300	150504705	4035	4035	4035	4035	0
145	20240711	181200	150504705	4035	4035	4035	4035	0
146	20240711	181100	150504705	4035	4035	4035	4035	0
147	20240711	181000	150504705	4035	4035	4035	4035	0
148	20240711	180900	150504705	4035	4035	4035	4035	0
149	20240711	180800	150504705	4035	4035	4035	4035	0
150	20240711	180700	150504705	4035	4035	4035	4035	0
151	20240711	180600	150504705	4035	4035	4035	4035	0
152	20240711	180500	150504705	4035	4035	4035	4035	1119
153	20240711	180400	150504705	4035	4035	4035	4035	0
154	20240711	180300	150504705	4035	4035	4035	4035	0
155	20240711	180200	150504705	4035	4035	4035	4035	0
156	20240711	180100	150504705	4035	4035	4035	4035	0
157	20240711	180000	150504705	4035	4035	4035	4035	0
158	20240711	175900	150504705	4035	4035	4035	4035	0
159	20240711	175800	150504705	4035	4035	4035	4035	0
160	20240711	175700	150504705	4035	4035	4035	4035	0
161	20240711	175600	150504705	4035	4035	4035	4035	0
162	20240711	175500	150504705	4035	4035	4035	4035	0
163	20240711	175400	150504705	4035	4035	4035	4035	0
164	20240711	175300	150504705	4035	4035	4035	4035	0
165	20240711	175200	150504705	4035	4035	4035	4035	0
166	20240711	175100	150504705	4035	4035	4035	4035	0
167	20240711	175000	150504705	4035	4035	4035	4035	0
168	20240711	174900	150504705	4035	4035	4035	4035	0
169	20240711	174800	150504705	4035	4035	4035	4035	0
170	20240711	174700	150504705	4035	4035	4035	4035	0
171	20240711	174600	150504705	4035	4035	4035	4035	0
172	20240711	174500	150504705	4035	4035	4035	4035	0
173	20240711	174400	150504705	4035	4035	4035	4035	0
174	20240711	174300	150504705	4035	4035	4035	4035	0
175	20240711	174200	150504705	4035	4035	4035	4035	0
176	20240711	174100	150504705	4035	4035	4035	4035	0
177	20240711	174000	150504705	4035	4035	4035	4035	0
178	20240711	173900	150504705	4035	4035	4035	4035	0
179	20240711	173800	150504705	4035	4035	4035	4035	0
180	20240711	173700	150504705	4035	4035	4035	4035	0
181	20240711	173600	150504705	4035	4035	4035	4035	0
182	20240711	173500	150504705	4035	4035	4035	4035	1119
183	20240711	173400	150504705	4035	4035	4035	4035	0
184	20240711	173300	150504705	4035	4035	4035	4035	0
185	20240711	173200	150504705	4035	4035	4035	4035	0
186	20240711	173100	150504705	4035	4035	4035	4035	0
187	20240711	173000	150504705	4035	4035	4035	4035	0
188	20240711	172900	150504705	4035	4035	4035	4035	0
189	20240711	172800	150504705	4035	4035	4035	4035	0
190	20240711	172700	150504705	4035	4035	4035	4035	0
191	20240711	172600	150504705	4035	4035	4035	4035	0
192	20240711	172500	150504705	4035	4035	4035	4035	0
193	20240711	172400	150504705	4035	4035	4035	4035	0
194	20240711	172300	150504705	4035	4035	4035	4035	0
195	20240711	172200	150504705	4035	4035	4035	4035	0
196	20240711	172100	150504705	4035	4035	4035	4035	0
197	20240711	172000	150504705	4035	4035	4035	4035	0
198	20240711	171900	150504705	4035	4035	4035	4035	0
199	20240711	171800	150504705	4035	4035	4035	4035	0
200	20240711	171700	150504705	4035	4035	4035	4035	0
201	20240711	171600	150504705	4035	4035	4035	4035	0
202	20240711	171500	150504705	4035	4035	4035	4035	0
203	20240711	171400	150504705	4035	4035	4035	4035	0
204	20240711	171300	150504705	4035	4035	4035	4035	0
205	20240711	171200	150504705	4035	4035	4035	4035	0
206	20240711	171100	150504705	4035	4035	4035	4035	0
207	20240711	171000	150504705	4035	4035	4035	4035	0
208	20240711	170900	150504705	4035	4035	4035	4035	0
209	20240711	170800	150504705	4035	4035	4035	4035	0
210	20240711	170700	150504705	4035	4035	4035	4035	0
211	20240711	170600	150504705	4035	4035	4035	4035	0
212	20240711	170500	150504705	4035	4035	4035	4035	1119
213	20240711	170400	150504705	4035	4035	4035	4035	0
214	20240711	170300	150504705	4035	4035	4035	4035	0
215	20240711	170200	150504705	4035	4035	4035	4035	0
216	20240711	170100	150504705	4035	4035	4035	4035	0
217	20240711	170000	150504705	4035	4035	4035	4035	0
218	20240711	165900	150504705	4035	4035	4035	4035	0
219	20240711	165800	150504705	4035	4035	4035	4035	0
220	20240711	165700	150504705	4035	4035	4035	4035	0
221	20240711	165600	150504705	4035	4035	4035	4035	0
222	20240711	165500	150504705	4035	4035	4035	4035	0
223	20240711	165400	150504705	4035	4035	4035	4035	0
224	20240711	165300	150504705	4035	4035	4035	4035	0
225	20240711	165200	150504705	4035	4035	4035	4035	0
226	20240711	165100	150504705	4035	4035	4035	4035	0
227	20240711	165000	150504705	4035	4035	4035	4035	0
228	20240711	164900	150504705	4035	4035	4035	4035	0
229	20240711	164800	150504705	4035	4035	4035	4035	0
230	20240711	164700	150504705	4035	4035	4035	4035	0
231	20240711	164600	150504705	4035	4035	4035	4035	0
232	20240711	164500	150504705	4035	4035	4035	4035	0
233	20240711	164400	150504705	4035	4035	4035	4035	0
234	20240711	164300	150504705	4035	4035	4035	4035	0
235	20240711	164200	150504705	4035	4035	4035	4035	0
236	20240711	164100	150504705	4035	4035	4035	4035	0
237	20240711	164000	150504705	4035	4035	4035	4035	0
238	20240711	163900	150504705	4035	4035	4035	4035	0
239	20240711	163800	150504705	4035	4035	4035	4035	0
240	20240711	163700	150504705	4035	4035	4035	4035	0
241	20240711	163600	150504705	4035	4035	4035	4035	0
242	20240711	163500	150504705	4035	4035	4035	4035	1119
243	20240711	163400	150504705	4035	4035	4035	4035	0
244	20240711	163300	150504705	4035	4035	4035	4035	0
245	20240711	163200	150504705	4035	4035	4035	4035	0
246	20240711	163100	150504705	4035	4035	4035	4035	0
247	20240711	163000	150504705	4035	4035	4035	4035	0
248	20240711	162900	150504705	4035	4035	4035	4035	0
249	20240711	162800	150504705	4035	4035	4035	4035	0
250	20240711	162700	150504705	4035	4035	4035	4035	0
251	20240711	162600	150504705	4035	4035	4035	4035	0
252	20240711	162500	150504705	4035	4035	4035	4035	0
253	20240711	162400	150504705	4035	4035	4035	4035	0
254	20240711	162300	150504705	4035	4035	4035	4035	0
255	20240711	162200	150504705	4035	4035	4035	4035	0
256	20240711	162100	150504705	4035	4035	4035	4035	0
257	20240711	162000	150504705	4035	4035	4035	4035	0
258	20240711	161900	150504705	4035	4035	4035	4035	0
259	20240711	161800	150504705	4035	4035	4035	4035	0
260	20240711	161700	150504705	4035	4035	4035	4035	0
261	20240711	161600	150504705	4035	4035	4035	4035	0
262	20240711	161500	150504705	4035	4035	4035	4035	0
263	20240711	161400	150504705	4035	4035	4035	4035	0
264	20240711	161300	150504705	4035	4035	4035	4035	0
265	20240711	161200	150504705	4035	4035	4035	4035	0
266	20240711	161100	150504705	4035	4035	4035	4035	0
267	20240711	161000	150504705	4035	4035	4035	4035	0
268	20240711	160900	150504705	4035	4035	4035	4035	0
269	20240711	160800	150504705	4035	4035	4035	4035	0
270	20240711	160700	150504705	4035	4035	4035	4035	0
271	20240711	160600	150504705	4035	4035	4035	4035	0
272	20240711	160500	150504705	4035	4035	4035	4035	1119
273	20240711	160400	150504705	4035	4035	4035	4035	0
274	20240711	160300	150504705	4035	4035	4035	4035	0
275	20240711	160200	150504705	4035	4035	4035	4035	0
276	20240711	160100	150504705	4035	4035	4035	4035	0
277	20240711	160000	150504705	4035	4035	4035	4035	0
278	20240711	155900	150504705	4035	4035	4035	4035	0
279	20240711	155800	150504705	4035	4035	4035	4035	0
280	20240711	155700	150504705	4035	4035	4035	4035	0
281	20240711	155600	150504705	4035	4035	4035	4035	0
282	20240711	155500	150504705	4035	4035	4035	4035	0
283	20240711	155400	150504705	4035	4035	4035	4035	0
284	20240711	155300	150504705	4035	4035	4035	4035	0
285	20240711	155200	150504705	4035	4035	4035	4035	0
286	20240711	155100	150504705	4035	4035	4035	4035	0
287	20240711	155000	150504705	4035	4035	4035	4035	0
288	20240711	154900	150504705	4035	4035	4035	4035	0
289	20240711	154800	150504705	4035	4035	4035	4035	0
290	20240711	154700	150504705	4035	4035	4035	4035	0
291	20240711	154600	150504705	4035	4035	4035	4035	0
292	20240711	154500	150504705	4035	4035	4035	4035	0
293	20240711	154400	150504705	4035	4035	4035	4035	0
294	20240711	154300	150504705	4035	4035	4035	4035	0
295	20240711	154200	150504705	4035	4035	4035	4035	0
296	20240711	154100	150504705	4035	4035	4035	4035	0
297	20240711	154000	150504705	4035	4035	4035	4035	0
298	20240711	153900	150504705	4035	4035	4035	4035	0
299	20240711	153800	150504705	4035	4035	4035	4035	0
300	20240711	153700	150504705	4035	4035	4035	4035	0
301	20240711	153600	150504705	4035	4035	4035	4035	0
302	20240711	153500	150504705	4035	4035	4035	4035	1119
303	20240711	153400	150504705	4035	4035	4035	4035	0
304	20240711	153300	150504705	4035	4035	4035	4035	0
305	20240711	153200	150504705	4035	4035	4035	4035	0
306	20240711	153100	150504705	4035	4035	4035	4035	0
307	20240711	153000	150504705	4035	4035	4035	4035	1119
308	20240711	152900	145989540	4050	4050	4050	4050	0
309	20240711	152800	145989540	4050	4050	4050	4050	0
310	20240711	152700	145989540	4050	4050	4050	4050	0
311	20240711	152600	145989540	4050	4050	4050	4050	0
312	20240711	152500	145989540	4050	4050	4050	4050	0
313	20240711	152400	145989540	4050	4050	4050	4050	0
314	20240711	152300	145989540	4050	4050	4050	4050	0
315	20240711	152200	145989540	4050	4050	4050	4050	0
316	20240711	152100	145989540	4050	4050	4050	4050	0
317	20240711	152000	145989540	4050	4050	4050	4050	0
318	20240711	151900	145989540	4050	4050	4050	4050	0
319	20240711	151800	145989540	4050	4040	4050	4040	131
320	20240711	151700	145460290	4040	4040	4040	4040	200
321	20240711	151600	144652290	4050	4040	4050	4040	20
322	20240711	151500	144571470	4040	4040	4040	4040	0
323	20240711	151400	144571470	4040	4040	4040	4040	0
324	20240711	151300	144571470	4040	4040	4040	4040	28
325	20240711	151200	144458350	4045	4045	4045	4045	0
326	20240711	151100	144458350	4045	4045	4045	4045	0
327	20240711	151000	144458350	4045	4055	4055	4045	155
328	20240711	150900	143830465	4055	4050	4055	4050	9
329	20240711	150800	143794000	4050	4050	4050	4050	0
330	20240711	150700	143794000	4050	4050	4050	4050	0
331	20240711	150600	143794000	4050	4050	4050	4050	0
332	20240711	150500	143794000	4050	4050	4050	4050	76
333	20240711	150400	143486200	4050	4050	4050	4050	1
334	20240711	150300	143482150	4050	4050	4050	4050	0
335	20240711	150200	143482150	4050	4050	4050	4050	0
336	20240711	150100	143482150	4050	4050	4050	4050	0
337	20240711	150000	143482150	4050	4050	4050	4050	0
338	20240711	145900	143482150	4050	4050	4050	4050	10
339	20240711	145800	143441650	4050	4050	4050	4050	249
340	20240711	145700	142433200	4050	4050	4050	4050	0
341	20240711	145600	142433200	4050	4050	4050	4050	1
342	20240711	145500	142429150	4045	4030	4060	4030	1244
343	20240711	145400	137378670	4040	4035	4055	4030	1844
344	20240711	145300	129914660	4050	4045	4050	4045	5
345	20240711	145200	129894415	4050	4050	4050	4050	0
346	20240711	145100	129894415	4050	4045	4050	4045	74
347	20240711	145000	129594880	4035	4035	4035	4035	0
348	20240711	144900	129594880	4035	4035	4035	4035	0
349	20240711	144800	129594880	4035	4035	4035	4035	200
350	20240711	144700	128787880	4035	4035	4035	4035	54
351	20240711	144600	128569990	4035	4040	4040	4035	588
352	20240711	144500	126195300	4045	4050	4050	4045	338
353	20240711	144400	124826490	4050	4050	4050	4050	0
354	20240711	144300	124826490	4050	4050	4050	4050	0
355	20240711	144200	124826490	4050	4050	4050	4050	277
356	20240711	144100	123704640	4050	4050	4050	4050	0
357	20240711	144000	123704640	4050	4050	4050	4050	0
358	20240711	143900	123704640	4050	4050	4055	4050	43
359	20240711	143800	123530485	4050	4050	4050	4050	260
360	20240711	143700	122477485	4055	4050	4055	4050	2
361	20240711	143600	122469380	4050	4050	4055	4050	6
362	20240711	143500	122445070	4035	4035	4035	4035	0
363	20240711	143400	122445070	4035	4035	4035	4035	0
364	20240711	143300	122445070	4035	4035	4035	4035	0
365	20240711	143200	122445070	4035	4035	4035	4035	0
366	20240711	143100	122445070	4035	4035	4035	4035	0
367	20240711	143000	122445070	4035	4035	4035	4035	0
368	20240711	142900	122445070	4035	4035	4035	4035	0
369	20240711	142800	122445070	4035	4035	4035	4035	0
370	20240711	142700	122445070	4035	4035	4035	4035	0
371	20240711	142600	122445070	4035	4035	4035	4035	0
372	20240711	142500	122445070	4035	4035	4035	4035	0
373	20240711	142400	122445070	4035	4035	4035	4035	0
374	20240711	142300	122445070	4035	4035	4035	4035	0
375	20240711	142200	122445070	4035	4035	4035	4035	0
376	20240711	142100	122445070	4035	4035	4035	4035	0
377	20240711	142000	122445070	4035	4035	4035	4035	0
378	20240711	141900	122445070	4035	4035	4035	4035	0
379	20240711	141800	122445070	4035	4035	4035	4035	0
380	20240711	141700	122445070	4035	4035	4035	4035	0
381	20240711	141600	122445070	4035	4035	4035	4035	93
382	20240711	141500	122069815	4040	4040	4040	4040	107
383	20240711	141400	121637535	4040	4040	4040	4040	0
384	20240711	141300	121637535	4040	4040	4040	4040	220
385	20240711	141200	120748735	4040	4040	4040	4040	0
386	20240711	141100	120748735	4040	4040	4040	4040	0
387	20240711	141000	120748735	4040	4040	4040	4040	0
388	20240711	140900	120748735	4040	4040	4040	4040	20
389	20240711	140800	120667935	4040	4040	4040	4040	0
390	20240711	140700	120667935	4040	4040	4040	4040	135
391	20240711	140600	120122535	4060	4060	4060	4060	0
392	20240711	140500	120122535	4060	4060	4060	4060	0
393	20240711	140400	120122535	4060	4045	4060	4045	2
394	20240711	140300	120114430	4040	4040	4040	4040	512
395	20240711	140200	118045950	4040	4040	4040	4040	0
396	20240711	140100	118045950	4040	4040	4040	4040	0
397	20240711	140000	118045950	4040	4040	4040	4040	0
398	20240711	135900	118045950	4040	4040	4040	4040	0
399	20240711	135800	118045950	4040	4040	4040	4040	0
400	20240711	135700	118045950	4040	4040	4040	4040	0
401	20240711	135600	118045950	4040	4040	4040	4040	0
402	20240711	135500	118045950	4040	4040	4040	4040	0
403	20240711	135400	118045950	4040	4040	4040	4040	0
404	20240711	135300	118045950	4040	4040	4040	4040	0
405	20240711	135200	118045950	4040	4040	4040	4040	99
406	20240711	135100	117645990	4040	4040	4040	4040	579
407	20240711	135000	115306830	4040	4040	4040	4040	105
408	20240711	134900	114882630	4040	4040	4040	4040	0
409	20240711	134800	114882630	4040	4040	4040	4040	0
410	20240711	134700	114882630	4040	4050	4050	4040	200
411	20240711	134600	114074460	4050	4050	4050	4050	221
412	20240711	134500	113179410	4050	4050	4050	4050	1
413	20240711	134400	113175360	4040	4040	4040	4040	0
414	20240711	134300	113175360	4040	4040	4040	4040	0
415	20240711	134200	113175360	4040	4040	4040	4040	0
416	20240711	134100	113175360	4040	4040	4040	4040	0
417	20240711	134000	113175360	4040	4040	4040	4040	0
418	20240711	133900	113175360	4040	4040	4040	4040	0
419	20240711	133800	113175360	4040	4040	4040	4040	312
420	20240711	133700	111914880	4040	4040	4040	4040	0
421	20240711	133600	111914880	4040	4040	4040	4040	20
422	20240711	133500	111834080	4040	4040	4040	4040	0
423	20240711	133400	111834080	4040	4040	4040	4040	0
424	20240711	133300	111834080	4040	4040	4040	4040	0
425	20240711	133200	111834080	4040	4040	4040	4040	0
426	20240711	133100	111834080	4040	4050	4050	4040	87
427	20240711	133000	111482520	4050	4050	4050	4050	0
428	20240711	132900	111482520	4050	4050	4050	4050	106
429	20240711	132800	111053220	4050	4050	4050	4050	1
430	20240711	132700	111049170	4040	4040	4040	4040	0
431	20240711	132600	111049170	4040	4040	4040	4040	0
432	20240711	132500	111049170	4040	4040	4040	4040	0
433	20240711	132400	111049170	4040	4040	4040	4040	240
434	20240711	132300	110079570	4040	4040	4040	4040	10
435	20240711	132200	110039170	4050	4050	4050	4050	3
436	20240711	132100	110027020	4040	4040	4040	4040	30
437	20240711	132000	109905820	4040	4040	4040	4040	195
438	20240711	131900	109118020	4050	4050	4050	4050	3
439	20240711	131800	109105870	4040	4040	4040	4040	0
440	20240711	131700	109105870	4040	4040	4040	4040	0
441	20240711	131600	109105870	4040	4040	4040	4040	0
442	20240711	131500	109105870	4040	4040	4040	4040	12
443	20240711	131400	109057390	4040	4040	4040	4040	0
444	20240711	131300	109057390	4040	4040	4040	4040	0
445	20240711	131200	109057390	4040	4040	4040	4040	0
446	20240711	131100	109057390	4040	4040	4040	4040	0
447	20240711	131000	109057390	4040	4040	4040	4040	25
448	20240711	130900	108956390	4040	4040	4040	4040	0
449	20240711	130800	108956390	4040	4040	4040	4040	0
450	20240711	130700	108956390	4040	4040	4040	4040	0
451	20240711	130600	108956390	4040	4040	4040	4040	0
452	20240711	130500	108956390	4040	4045	4045	4040	839
453	20240711	130400	105564000	4045	4045	4045	4045	0
454	20240711	130300	105564000	4045	4045	4045	4045	0
455	20240711	130200	105564000	4045	4045	4045	4045	0
456	20240711	130100	105564000	4045	4045	4045	4045	0
457	20240711	130000	105564000	4045	4045	4045	4045	0
458	20240711	125900	105564000	4045	4045	4045	4045	0
459	20240711	125800	105564000	4045	4045	4045	4045	0
460	20240711	125700	105564000	4045	4045	4045	4045	0
461	20240711	125600	105564000	4045	4045	4045	4045	0
462	20240711	125500	105564000	4045	4045	4045	4045	0
463	20240711	125400	105564000	4045	4045	4045	4045	0
464	20240711	125300	105564000	4045	4045	4045	4045	0
465	20240711	125200	105564000	4045	4045	4045	4045	0
466	20240711	125100	105564000	4045	4045	4045	4045	0
467	20240711	125000	105564000	4045	4045	4045	4045	0
468	20240711	124900	105564000	4045	4045	4045	4045	0
469	20240711	124800	105564000	4045	4045	4045	4045	0
470	20240711	124700	105564000	4045	4045	4045	4045	0
471	20240711	124600	105564000	4045	4045	4045	4045	0
472	20240711	124500	105564000	4045	4045	4045	4045	0
473	20240711	124400	105564000	4045	4045	4045	4045	9
474	20240711	124300	105527595	4045	4045	4045	4045	103
475	20240711	124200	105110960	4045	4045	4045	4045	0
476	20240711	124100	105110960	4045	4045	4045	4045	500
477	20240711	124000	103088460	4060	4060	4060	4060	143
478	20240711	123900	102507880	4060	4050	4060	4045	1050
479	20240711	123800	98259445	4060	4060	4060	4060	0
480	20240711	123700	98259445	4060	4060	4060	4060	114
481	20240711	123600	97796605	4060	4060	4060	4060	0
482	20240711	123500	97796605	4060	4060	4060	4060	0
483	20240711	123400	97796605	4060	4060	4060	4060	0
484	20240711	123300	97796605	4060	4060	4060	4060	58
485	20240711	123200	97561125	4060	4060	4060	4060	0
486	20240711	123100	97561125	4060	4060	4060	4060	0
487	20240711	123000	97561125	4060	4060	4060	4060	271
488	20240711	122900	96460865	4060	4060	4060	4060	0
489	20240711	122800	96460865	4060	4060	4060	4060	0
490	20240711	122700	96460865	4060	4060	4060	4060	0
491	20240711	122600	96460865	4060	4060	4060	4060	257
492	20240711	122500	95417445	4060	4060	4060	4060	0
493	20240711	122400	95417445	4060	4060	4060	4060	1
494	20240711	122300	95413385	4060	4060	4060	4060	196
495	20240711	122200	94617625	4060	4060	4060	4060	1
496	20240711	122100	94613565	4045	4045	4045	4045	0
497	20240711	122000	94613565	4045	4045	4045	4045	0
498	20240711	121900	94613565	4045	4045	4045	4045	0
499	20240711	121800	94613565	4045	4045	4045	4045	0
500	20240711	121700	94613565	4045	4045	4045	4045	0
501	20240711	121600	94613565	4045	4045	4045	4045	0
502	20240711	121500	94613565	4045	4045	4045	4045	0
503	20240711	121400	94613565	4045	4045	4045	4045	0
504	20240711	121300	94613565	4045	4045	4045	4045	0
505	20240711	121200	94613565	4045	4045	4045	4045	0
506	20240711	121100	94613565	4045	4045	4045	4045	0
507	20240711	121000	94613565	4045	4045	4045	4045	0
508	20240711	120900	94613565	4045	4045	4045	4045	0
509	20240711	120800	94613565	4045	4045	4045	4045	0
510	20240711	120700	94613565	4045	4045	4045	4045	0
511	20240711	120600	94613565	4045	4045	4045	4045	122
512	20240711	120500	94120075	4045	4045	4045	4045	0
513	20240711	120400	94120075	4045	4045	4045	4045	0
514	20240711	120300	94120075	4045	4045	4045	4045	0
515	20240711	120200	94120075	4045	4045	4045	4045	63
516	20240711	120100	93865240	4045	4045	4045	4045	0
517	20240711	120000	93865240	4045	4060	4060	4045	88
518	20240711	115900	93509235	4055	4055	4055	4055	482
519	20240711	115800	91554725	4060	4060	4060	4060	0
520	20240711	115700	91554725	4060	4040	4060	4040	1000
521	20240711	115600	87497855	4040	4040	4040	4040	0
522	20240711	115500	87497855	4040	4040	4040	4040	74
523	20240711	115400	87198895	4040	4040	4040	4040	0
524	20240711	115300	87198895	4040	4040	4040	4040	82
525	20240711	115200	86867615	4040	4040	4040	4040	78
526	20240711	115100	86552495	4040	4040	4040	4040	0
527	20240711	115000	86552495	4040	4040	4040	4040	0
528	20240711	114900	86552495	4040	4040	4040	4040	200
529	20240711	114800	85744495	4040	4040	4040	4040	107
530	20240711	114700	85312215	4040	4040	4040	4040	0
531	20240711	114600	85312215	4040	4040	4040	4040	527
532	20240711	114500	83183135	4040	4040	4040	4040	0
533	20240711	114400	83183135	4040	4040	4040	4040	0
534	20240711	114300	83183135	4040	4040	4040	4040	0
535	20240711	114200	83183135	4040	4040	4040	4040	0
536	20240711	114100	83183135	4040	4040	4040	4040	0
537	20240711	114000	83183135	4040	4040	4040	4040	0
538	20240711	113900	83183135	4040	4040	4040	4040	0
539	20240711	113800	83183135	4040	4040	4040	4040	0
540	20240711	113700	83183135	4040	4040	4040	4040	100
541	20240711	113600	82779135	4040	4040	4040	4040	0
542	20240711	113500	82779135	4040	4040	4040	4040	1
543	20240711	113400	82775095	4040	4040	4040	4040	0
544	20240711	113300	82775095	4040	4040	4040	4040	0
545	20240711	113200	82775095	4040	4040	4040	4040	60
546	20240711	113100	82532695	4050	4050	4050	4050	95
547	20240711	113000	82147945	4050	4050	4050	4050	0
548	20240711	112900	82147945	4050	4045	4050	4045	24
549	20240711	112800	82050760	4045	4045	4045	4045	3
550	20240711	112700	82038625	4045	4045	4045	4045	136
551	20240711	112600	81488505	4045	4045	4045	4045	33
552	20240711	112500	81355020	4045	4045	4045	4045	0
553	20240711	112400	81355020	4045	4045	4045	4045	241
554	20240711	112300	80380175	4045	4045	4045	4045	0
555	20240711	112200	80380175	4045	4045	4045	4045	0
556	20240711	112100	80380175	4045	4045	4045	4045	132
557	20240711	112000	79846235	4045	4045	4045	4045	0
558	20240711	111900	79846235	4045	4045	4045	4045	0
559	20240711	111800	79846235	4045	4045	4045	4045	34
560	20240711	111700	79708705	4040	4040	4040	4040	0
561	20240711	111600	79708705	4040	4040	4040	4040	0
562	20240711	111500	79708705	4040	4040	4040	4040	0
563	20240711	111400	79708705	4040	4040	4040	4040	0
564	20240711	111300	79708705	4040	4040	4040	4040	0
565	20240711	111200	79708705	4040	4040	4040	4040	0
566	20240711	111100	79708705	4040	4040	4040	4040	0
567	20240711	111000	79708705	4040	4040	4040	4040	39
568	20240711	110900	79551145	4040	4040	4040	4040	0
569	20240711	110800	79551145	4040	4040	4040	4040	0
570	20240711	110700	79551145	4040	4040	4040	4040	92
571	20240711	110600	79179465	4040	4040	4040	4040	0
572	20240711	110500	79179465	4040	4040	4040	4040	123
573	20240711	110400	78682545	4040	4040	4040	4040	1
574	20240711	110300	78678505	4040	4040	4040	4040	115
575	20240711	110200	78213905	4045	4045	4045	4045	1
576	20240711	110100	78209860	4040	4040	4040	4040	0
577	20240711	110000	78209860	4040	4040	4040	4040	83
578	20240711	105900	77874540	4040	4040	4040	4040	0
579	20240711	105800	77874540	4040	4040	4040	4040	10
580	20240711	105700	77834140	4040	4040	4040	4040	166
581	20240711	105600	77163500	4040	4040	4040	4040	85
582	20240711	105500	76820100	4040	4040	4040	4040	0
583	20240711	105400	76820100	4040	4040	4040	4040	0
584	20240711	105300	76820100	4040	4040	4040	4040	186
585	20240711	105200	76068660	4035	4035	4035	4035	0
586	20240711	105100	76068660	4035	4035	4035	4035	0
587	20240711	105000	76068660	4035	4035	4035	4035	232
588	20240711	104900	75132540	4035	4035	4035	4035	1000
589	20240711	104800	71097540	4035	4035	4035	4035	0
590	20240711	104700	71097540	4035	4035	4035	4035	0
591	20240711	104600	71097540	4035	4035	4035	4035	247
592	20240711	104500	70100895	4035	4035	4035	4035	0
593	20240711	104400	70100895	4035	4035	4035	4035	200
594	20240711	104300	69293895	4030	4030	4030	4030	1
595	20240711	104200	69289865	4035	4035	4035	4035	0
596	20240711	104100	69289865	4035	4035	4035	4035	1000
597	20240711	104000	65254865	4035	4035	4035	4035	2241
598	20240711	103900	56212430	4030	4030	4030	4030	0
599	20240711	103800	56212430	4030	4030	4030	4030	30
600	20240711	103700	56091530	4025	4025	4025	4025	2
601	20240711	103600	56083480	4025	4025	4025	4025	435
602	20240711	103500	54332605	4025	4025	4025	4025	0
603	20240711	103400	54332605	4025	4030	4030	4025	862
604	20240711	103300	50859980	4035	4035	4035	4035	0
605	20240711	103200	50859980	4035	4035	4035	4035	105
606	20240711	103100	50436305	4035	4035	4035	4035	0
607	20240711	103000	50436305	4035	4035	4035	4035	300
608	20240711	102900	49225805	4035	4035	4035	4035	315
609	20240711	102800	47954780	4035	4035	4035	4035	0
610	20240711	102700	47954780	4035	4035	4035	4035	1
611	20240711	102600	47950745	4035	4035	4035	4035	0
612	20240711	102500	47950745	4035	4035	4035	4035	98
613	20240711	102400	47555315	4035	4035	4035	4035	0
614	20240711	102300	47555315	4035	4035	4035	4035	10
615	20240711	102200	47514965	4035	4035	4035	4035	137
616	20240711	102100	46962170	4035	4035	4035	4035	954
617	20240711	102000	43112780	4040	4040	4040	4040	70
618	20240711	101900	42829980	4050	4050	4050	4050	0
619	20240711	101800	42829980	4050	4050	4050	4050	108
620	20240711	101700	42392580	4050	4050	4050	4050	0
621	20240711	101600	42392580	4050	4050	4050	4050	0
622	20240711	101500	42392580	4050	4050	4050	4050	137
623	20240711	101400	41837730	4050	4050	4050	4050	0
624	20240711	101300	41837730	4050	4050	4050	4050	34
625	20240711	101200	41700030	4040	4050	4050	4040	456
626	20240711	101100	39856350	4050	4050	4050	4050	1
627	20240711	101000	39852300	4045	4045	4045	4045	0
628	20240711	100900	39852300	4045	4045	4045	4045	0
629	20240711	100800	39852300	4045	4045	4045	4045	0
630	20240711	100700	39852300	4045	4045	4045	4045	31
631	20240711	100600	39726905	4050	4050	4050	4050	0
632	20240711	100500	39726905	4050	4050	4050	4050	121
633	20240711	100400	39236855	4050	4050	4050	4050	39
634	20240711	100300	39078905	4050	4050	4050	4050	0
635	20240711	100200	39078905	4050	4050	4050	4050	24
636	20240711	100100	38981705	4060	4060	4060	4060	167
637	20240711	100000	38303685	4060	4060	4060	4060	10
638	20240711	095900	38263085	4060	4060	4060	4060	0
639	20240711	095800	38263085	4060	4060	4060	4060	119
640	20240711	095700	37779945	4060	4060	4060	4060	2
641	20240711	095600	37771825	4060	4060	4060	4060	0
642	20240711	095500	37771825	4060	4060	4060	4060	1
643	20240711	095400	37767765	4050	4050	4050	4050	0
644	20240711	095300	37767765	4050	4050	4050	4050	200
645	20240711	095200	36957765	4030	4030	4030	4030	0
646	20240711	095100	36957765	4030	4045	4045	4030	2121
647	20240711	095000	28402595	4045	4045	4045	4045	0
648	20240711	094900	28402595	4045	4045	4045	4045	15
649	20240711	094800	28341920	4050	4050	4050	4050	427
650	20240711	094700	26612570	4060	4060	4060	4055	291
651	20240711	094600	25431275	4060	4060	4060	4060	5
652	20240711	094500	25410975	4060	4060	4060	4060	0
653	20240711	094400	25410975	4060	4060	4060	4060	57
654	20240711	094300	25179555	4060	4055	4060	4055	98
655	20240711	094200	24781680	4060	4050	4060	4050	118
656	20240711	094100	24303650	4050	4050	4050	4050	1
657	20240711	094000	24299600	4045	4040	4045	4040	510
658	20240711	093900	22238150	4040	4040	4040	4040	310
659	20240711	093800	20985750	4035	4040	4040	4035	6
660	20240711	093700	20961530	4035	4040	4040	4035	528
661	20240711	093600	18830885	4035	4040	4040	4035	75
662	20240711	093500	18528135	4040	4040	4040	4040	0
663	20240711	093400	18528135	4040	4040	4040	4040	63
664	20240711	093300	18273615	4040	4040	4040	4040	0
665	20240711	093200	18273615	4040	4040	4040	4035	1172
666	20240711	093100	13543735	4040	4040	4040	4040	114
667	20240711	093000	13083175	4040	4050	4050	4040	266
668	20240711	092900	12007875	4045	4045	4045	4045	0
669	20240711	092800	12007875	4045	4045	4045	4040	327
670	20240711	092700	10686070	4045	4045	4045	4045	0
671	20240711	092600	10686070	4045	4045	4045	4045	20
672	20240711	092500	10605170	4045	4045	4045	4045	0
673	20240711	092400	10605170	4045	4045	4045	4045	13
674	20240711	092300	10552585	4045	4045	4045	4045	172
675	20240711	092200	9856845	4045	4045	4045	4045	315
676	20240711	092100	8582670	4050	4050	4050	4050	0
677	20240711	092000	8582670	4050	4050	4050	4050	57
678	20240711	091900	8351820	4050	4050	4050	4050	29
679	20240711	091800	8234370	4050	4050	4050	4050	0
680	20240711	091700	8234370	4050	4050	4050	4050	33
681	20240711	091600	8100720	4045	4045	4045	4045	80
682	20240711	091500	7777120	4045	4045	4045	4045	30
683	20240711	091400	7655770	4050	4050	4050	4050	33
684	20240711	091300	7522120	4050	4045	4050	4045	139
685	20240711	091200	6959175	4050	4050	4050	4050	33
686	20240711	091100	6825525	4045	4050	4050	4045	566
687	20240711	091000	4534570	4050	4050	4050	4050	120
688	20240711	090900	4048570	4050	4050	4050	4050	101
689	20240711	090800	3639520	4050	4050	4050	4050	57
690	20240711	090700	3408670	4050	4050	4050	4050	282
691	20240711	090600	2266570	4050	4050	4050	4050	5
692	20240711	090500	2246320	4060	4060	4060	4060	8
693	20240711	090400	2213840	4060	4060	4060	4060	0
694	20240711	090300	2213840	4060	4070	4070	4060	129
695	20240711	090200	1689930	4060	4070	4070	4060	34
696	20240711	090100	1551720	4075	4065	4075	4065	22
697	20240711	090000	1462180	4060	4050	4060	4050	361