KissMeData/290720/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	211400	335511290	2715	2715	2715	2715	3908
3	20240711	211300	335511290	2715	2715	2715	2715	0
4	20240711	211200	335511290	2715	2715	2715	2715	0
5	20240711	211100	335511290	2715	2715	2715	2715	0
6	20240711	211000	335511290	2715	2715	2715	2715	0
7	20240711	210900	335511290	2715	2715	2715	2715	0
8	20240711	210800	335511290	2715	2715	2715	2715	0
9	20240711	210700	335511290	2715	2715	2715	2715	0
10	20240711	210600	335511290	2715	2715	2715	2715	0
11	20240711	210500	335511290	2715	2715	2715	2715	0
12	20240711	210400	335511290	2715	2715	2715	2715	0
13	20240711	210300	335511290	2715	2715	2715	2715	0
14	20240711	210200	335511290	2715	2715	2715	2715	0
15	20240711	210100	335511290	2715	2715	2715	2715	0
16	20240711	210000	335511290	2715	2715	2715	2715	0
17	20240711	205900	335511290	2715	2715	2715	2715	0
18	20240711	205800	335511290	2715	2715	2715	2715	0
19	20240711	205700	335511290	2715	2715	2715	2715	0
20	20240711	205600	335511290	2715	2715	2715	2715	0
21	20240711	205500	335511290	2715	2715	2715	2715	0
22	20240711	205400	335511290	2715	2715	2715	2715	0
23	20240711	205300	335511290	2715	2715	2715	2715	0
24	20240711	205200	335511290	2715	2715	2715	2715	0
25	20240711	205100	335511290	2715	2715	2715	2715	0
26	20240711	205000	335511290	2715	2715	2715	2715	0
27	20240711	204900	335511290	2715	2715	2715	2715	0
28	20240711	204800	335511290	2715	2715	2715	2715	0
29	20240711	204700	335511290	2715	2715	2715	2715	0
30	20240711	204600	335511290	2715	2715	2715	2715	0
31	20240711	204500	335511290	2715	2715	2715	2715	0
32	20240711	204400	335511290	2715	2715	2715	2715	3908
33	20240711	204300	335511290	2715	2715	2715	2715	0
34	20240711	204200	335511290	2715	2715	2715	2715	0
35	20240711	204100	335511290	2715	2715	2715	2715	0
36	20240711	204000	335511290	2715	2715	2715	2715	0
37	20240711	203900	335511290	2715	2715	2715	2715	0
38	20240711	203800	335511290	2715	2715	2715	2715	0
39	20240711	203700	335511290	2715	2715	2715	2715	0
40	20240711	203600	335511290	2715	2715	2715	2715	0
41	20240711	203500	335511290	2715	2715	2715	2715	0
42	20240711	203400	335511290	2715	2715	2715	2715	0
43	20240711	203300	335511290	2715	2715	2715	2715	0
44	20240711	203200	335511290	2715	2715	2715	2715	0
45	20240711	203100	335511290	2715	2715	2715	2715	0
46	20240711	203000	335511290	2715	2715	2715	2715	0
47	20240711	202900	335511290	2715	2715	2715	2715	0
48	20240711	202800	335511290	2715	2715	2715	2715	0
49	20240711	202700	335511290	2715	2715	2715	2715	0
50	20240711	202600	335511290	2715	2715	2715	2715	0
51	20240711	202500	335511290	2715	2715	2715	2715	0
52	20240711	202400	335511290	2715	2715	2715	2715	0
53	20240711	202300	335511290	2715	2715	2715	2715	0
54	20240711	202200	335511290	2715	2715	2715	2715	0
55	20240711	202100	335511290	2715	2715	2715	2715	0
56	20240711	202000	335511290	2715	2715	2715	2715	0
57	20240711	201900	335511290	2715	2715	2715	2715	0
58	20240711	201800	335511290	2715	2715	2715	2715	0
59	20240711	201700	335511290	2715	2715	2715	2715	0
60	20240711	201600	335511290	2715	2715	2715	2715	0
61	20240711	201500	335511290	2715	2715	2715	2715	0
62	20240711	201400	335511290	2715	2715	2715	2715	3908
63	20240711	201300	335511290	2715	2715	2715	2715	0
64	20240711	201200	335511290	2715	2715	2715	2715	0
65	20240711	201100	335511290	2715	2715	2715	2715	0
66	20240711	201000	335511290	2715	2715	2715	2715	0
67	20240711	200900	335511290	2715	2715	2715	2715	0
68	20240711	200800	335511290	2715	2715	2715	2715	0
69	20240711	200700	335511290	2715	2715	2715	2715	0
70	20240711	200600	335511290	2715	2715	2715	2715	0
71	20240711	200500	335511290	2715	2715	2715	2715	0
72	20240711	200400	335511290	2715	2715	2715	2715	0
73	20240711	200300	335511290	2715	2715	2715	2715	0
74	20240711	200200	335511290	2715	2715	2715	2715	0
75	20240711	200100	335511290	2715	2715	2715	2715	0
76	20240711	200000	335511290	2715	2715	2715	2715	0
77	20240711	195900	335511290	2715	2715	2715	2715	0
78	20240711	195800	335511290	2715	2715	2715	2715	0
79	20240711	195700	335511290	2715	2715	2715	2715	0
80	20240711	195600	335511290	2715	2715	2715	2715	0
81	20240711	195500	335511290	2715	2715	2715	2715	0
82	20240711	195400	335511290	2715	2715	2715	2715	0
83	20240711	195300	335511290	2715	2715	2715	2715	0
84	20240711	195200	335511290	2715	2715	2715	2715	0
85	20240711	195100	335511290	2715	2715	2715	2715	0
86	20240711	195000	335511290	2715	2715	2715	2715	0
87	20240711	194900	335511290	2715	2715	2715	2715	0
88	20240711	194800	335511290	2715	2715	2715	2715	0
89	20240711	194700	335511290	2715	2715	2715	2715	0
90	20240711	194600	335511290	2715	2715	2715	2715	0
91	20240711	194500	335511290	2715	2715	2715	2715	0
92	20240711	194400	335511290	2715	2715	2715	2715	3908
93	20240711	194300	335511290	2715	2715	2715	2715	0
94	20240711	194200	335511290	2715	2715	2715	2715	0
95	20240711	194100	335511290	2715	2715	2715	2715	0
96	20240711	194000	335511290	2715	2715	2715	2715	0
97	20240711	193900	335511290	2715	2715	2715	2715	0
98	20240711	193800	335511290	2715	2715	2715	2715	0
99	20240711	193700	335511290	2715	2715	2715	2715	0
100	20240711	193600	335511290	2715	2715	2715	2715	0
101	20240711	193500	335511290	2715	2715	2715	2715	0
102	20240711	193400	335511290	2715	2715	2715	2715	0
103	20240711	193300	335511290	2715	2715	2715	2715	0
104	20240711	193200	335511290	2715	2715	2715	2715	0
105	20240711	193100	335511290	2715	2715	2715	2715	0
106	20240711	193000	335511290	2715	2715	2715	2715	0
107	20240711	192900	335511290	2715	2715	2715	2715	0
108	20240711	192800	335511290	2715	2715	2715	2715	0
109	20240711	192700	335511290	2715	2715	2715	2715	0
110	20240711	192600	335511290	2715	2715	2715	2715	0
111	20240711	192500	335511290	2715	2715	2715	2715	0
112	20240711	192400	335511290	2715	2715	2715	2715	0
113	20240711	192300	335511290	2715	2715	2715	2715	0
114	20240711	192200	335511290	2715	2715	2715	2715	0
115	20240711	192100	335511290	2715	2715	2715	2715	0
116	20240711	192000	335511290	2715	2715	2715	2715	0
117	20240711	191900	335511290	2715	2715	2715	2715	0
118	20240711	191800	335511290	2715	2715	2715	2715	0
119	20240711	191700	335511290	2715	2715	2715	2715	0
120	20240711	191600	335511290	2715	2715	2715	2715	0
121	20240711	191500	335511290	2715	2715	2715	2715	0
122	20240711	191400	335511290	2715	2715	2715	2715	3908
123	20240711	191300	335511290	2715	2715	2715	2715	0
124	20240711	191200	335511290	2715	2715	2715	2715	0
125	20240711	191100	335511290	2715	2715	2715	2715	0
126	20240711	191000	335511290	2715	2715	2715	2715	0
127	20240711	190900	335511290	2715	2715	2715	2715	0
128	20240711	190800	335511290	2715	2715	2715	2715	0
129	20240711	190700	335511290	2715	2715	2715	2715	0
130	20240711	190600	335511290	2715	2715	2715	2715	0
131	20240711	190500	335511290	2715	2715	2715	2715	0
132	20240711	190400	335511290	2715	2715	2715	2715	0
133	20240711	190300	335511290	2715	2715	2715	2715	0
134	20240711	190200	335511290	2715	2715	2715	2715	0
135	20240711	190100	335511290	2715	2715	2715	2715	0
136	20240711	190000	335511290	2715	2715	2715	2715	0
137	20240711	185900	335511290	2715	2715	2715	2715	0
138	20240711	185800	335511290	2715	2715	2715	2715	0
139	20240711	185700	335511290	2715	2715	2715	2715	0
140	20240711	185600	335511290	2715	2715	2715	2715	0
141	20240711	185500	335511290	2715	2715	2715	2715	0
142	20240711	185400	335511290	2715	2715	2715	2715	0
143	20240711	185300	335511290	2715	2715	2715	2715	0
144	20240711	185200	335511290	2715	2715	2715	2715	0
145	20240711	185100	335511290	2715	2715	2715	2715	0
146	20240711	185000	335511290	2715	2715	2715	2715	0
147	20240711	184900	335511290	2715	2715	2715	2715	0
148	20240711	184800	335511290	2715	2715	2715	2715	0
149	20240711	184700	335511290	2715	2715	2715	2715	0
150	20240711	184600	335511290	2715	2715	2715	2715	0
151	20240711	184500	335511290	2715	2715	2715	2715	0
152	20240711	184400	335511290	2715	2715	2715	2715	3908
153	20240711	184300	335511290	2715	2715	2715	2715	0
154	20240711	184200	335511290	2715	2715	2715	2715	0
155	20240711	184100	335511290	2715	2715	2715	2715	0
156	20240711	184000	335511290	2715	2715	2715	2715	0
157	20240711	183900	335511290	2715	2715	2715	2715	0
158	20240711	183800	335511290	2715	2715	2715	2715	0
159	20240711	183700	335511290	2715	2715	2715	2715	0
160	20240711	183600	335511290	2715	2715	2715	2715	0
161	20240711	183500	335511290	2715	2715	2715	2715	0
162	20240711	183400	335511290	2715	2715	2715	2715	0
163	20240711	183300	335511290	2715	2715	2715	2715	0
164	20240711	183200	335511290	2715	2715	2715	2715	0
165	20240711	183100	335511290	2715	2715	2715	2715	0
166	20240711	183000	335511290	2715	2715	2715	2715	0
167	20240711	182900	335511290	2715	2715	2715	2715	0
168	20240711	182800	335511290	2715	2715	2715	2715	0
169	20240711	182700	335511290	2715	2715	2715	2715	0
170	20240711	182600	335511290	2715	2715	2715	2715	0
171	20240711	182500	335511290	2715	2715	2715	2715	0
172	20240711	182400	335511290	2715	2715	2715	2715	0
173	20240711	182300	335511290	2715	2715	2715	2715	0
174	20240711	182200	335511290	2715	2715	2715	2715	0
175	20240711	182100	335511290	2715	2715	2715	2715	0
176	20240711	182000	335511290	2715	2715	2715	2715	0
177	20240711	181900	335511290	2715	2715	2715	2715	0
178	20240711	181800	335511290	2715	2715	2715	2715	0
179	20240711	181700	335511290	2715	2715	2715	2715	0
180	20240711	181600	335511290	2715	2715	2715	2715	0
181	20240711	181500	335511290	2715	2715	2715	2715	0
182	20240711	181400	335511290	2715	2715	2715	2715	3908
183	20240711	181300	335511290	2715	2715	2715	2715	0
184	20240711	181200	335511290	2715	2715	2715	2715	0
185	20240711	181100	335511290	2715	2715	2715	2715	0
186	20240711	181000	335511290	2715	2715	2715	2715	0
187	20240711	180900	335511290	2715	2715	2715	2715	0
188	20240711	180800	335511290	2715	2715	2715	2715	0
189	20240711	180700	335511290	2715	2715	2715	2715	0
190	20240711	180600	335511290	2715	2715	2715	2715	0
191	20240711	180500	335511290	2715	2715	2715	2715	0
192	20240711	180400	335511290	2715	2715	2715	2715	0
193	20240711	180300	335511290	2715	2715	2715	2715	0
194	20240711	180200	335511290	2715	2715	2715	2715	0
195	20240711	180100	335511290	2715	2715	2715	2715	0
196	20240711	180000	335511290	2715	2715	2715	2715	0
197	20240711	175900	335511290	2715	2715	2715	2715	0
198	20240711	175800	335511290	2715	2715	2715	2715	0
199	20240711	175700	335511290	2715	2715	2715	2715	0
200	20240711	175600	335511290	2715	2715	2715	2715	0
201	20240711	175500	335511290	2715	2715	2715	2715	0
202	20240711	175400	335511290	2715	2715	2715	2715	0
203	20240711	175300	335511290	2715	2715	2715	2715	0
204	20240711	175200	335511290	2715	2715	2715	2715	0
205	20240711	175100	335511290	2715	2715	2715	2715	0
206	20240711	175000	335511290	2715	2715	2715	2715	0
207	20240711	174900	335511290	2715	2715	2715	2715	0
208	20240711	174800	335511290	2715	2715	2715	2715	0
209	20240711	174700	335511290	2715	2715	2715	2715	0
210	20240711	174600	335511290	2715	2715	2715	2715	0
211	20240711	174500	335511290	2715	2715	2715	2715	0
212	20240711	174400	335511290	2715	2715	2715	2715	3908
213	20240711	174300	335511290	2715	2715	2715	2715	0
214	20240711	174200	335511290	2715	2715	2715	2715	0
215	20240711	174100	335511290	2715	2715	2715	2715	0
216	20240711	174000	335511290	2715	2715	2715	2715	0
217	20240711	173900	335511290	2715	2715	2715	2715	0
218	20240711	173800	335511290	2715	2715	2715	2715	0
219	20240711	173700	335511290	2715	2715	2715	2715	0
220	20240711	173600	335511290	2715	2715	2715	2715	0
221	20240711	173500	335511290	2715	2715	2715	2715	0
222	20240711	173400	335511290	2715	2715	2715	2715	0
223	20240711	173300	335511290	2715	2715	2715	2715	0
224	20240711	173200	335511290	2715	2715	2715	2715	0
225	20240711	173100	335511290	2715	2715	2715	2715	0
226	20240711	173000	335511290	2715	2715	2715	2715	0
227	20240711	172900	335511290	2715	2715	2715	2715	0
228	20240711	172800	335511290	2715	2715	2715	2715	0
229	20240711	172700	335511290	2715	2715	2715	2715	0
230	20240711	172600	335511290	2715	2715	2715	2715	0
231	20240711	172500	335511290	2715	2715	2715	2715	0
232	20240711	172400	335511290	2715	2715	2715	2715	0
233	20240711	172300	335511290	2715	2715	2715	2715	0
234	20240711	172200	335511290	2715	2715	2715	2715	0
235	20240711	172100	335511290	2715	2715	2715	2715	0
236	20240711	172000	335511290	2715	2715	2715	2715	0
237	20240711	171900	335511290	2715	2715	2715	2715	0
238	20240711	171800	335511290	2715	2715	2715	2715	0
239	20240711	171700	335511290	2715	2715	2715	2715	0
240	20240711	171600	335511290	2715	2715	2715	2715	0
241	20240711	171500	335511290	2715	2715	2715	2715	0
242	20240711	171400	335511290	2715	2715	2715	2715	3908
243	20240711	171300	335511290	2715	2715	2715	2715	0
244	20240711	171200	335511290	2715	2715	2715	2715	0
245	20240711	171100	335511290	2715	2715	2715	2715	0
246	20240711	171000	335511290	2715	2715	2715	2715	0
247	20240711	170900	335511290	2715	2715	2715	2715	0
248	20240711	170800	335511290	2715	2715	2715	2715	0
249	20240711	170700	335511290	2715	2715	2715	2715	0
250	20240711	170600	335511290	2715	2715	2715	2715	0
251	20240711	170500	335511290	2715	2715	2715	2715	0
252	20240711	170400	335511290	2715	2715	2715	2715	0
253	20240711	170300	335511290	2715	2715	2715	2715	0
254	20240711	170200	335511290	2715	2715	2715	2715	0
255	20240711	170100	335511290	2715	2715	2715	2715	0
256	20240711	170000	335511290	2715	2715	2715	2715	0
257	20240711	165900	335511290	2715	2715	2715	2715	0
258	20240711	165800	335511290	2715	2715	2715	2715	0
259	20240711	165700	335511290	2715	2715	2715	2715	0
260	20240711	165600	335511290	2715	2715	2715	2715	0
261	20240711	165500	335511290	2715	2715	2715	2715	0
262	20240711	165400	335511290	2715	2715	2715	2715	0
263	20240711	165300	335511290	2715	2715	2715	2715	0
264	20240711	165200	335511290	2715	2715	2715	2715	0
265	20240711	165100	335511290	2715	2715	2715	2715	0
266	20240711	165000	335511290	2715	2715	2715	2715	0
267	20240711	164900	335511290	2715	2715	2715	2715	0
268	20240711	164800	335511290	2715	2715	2715	2715	0
269	20240711	164700	335511290	2715	2715	2715	2715	0
270	20240711	164600	335511290	2715	2715	2715	2715	0
271	20240711	164500	335511290	2715	2715	2715	2715	0
272	20240711	164400	335511290	2715	2715	2715	2715	3908
273	20240711	164300	335511290	2715	2715	2715	2715	0
274	20240711	164200	335511290	2715	2715	2715	2715	0
275	20240711	164100	335511290	2715	2715	2715	2715	0
276	20240711	164000	335511290	2715	2715	2715	2715	0
277	20240711	163900	335511290	2715	2715	2715	2715	0
278	20240711	163800	335511290	2715	2715	2715	2715	0
279	20240711	163700	335511290	2715	2715	2715	2715	0
280	20240711	163600	335511290	2715	2715	2715	2715	0
281	20240711	163500	335511290	2715	2715	2715	2715	0
282	20240711	163400	335511290	2715	2715	2715	2715	0
283	20240711	163300	335511290	2715	2715	2715	2715	0
284	20240711	163200	335511290	2715	2715	2715	2715	0
285	20240711	163100	335511290	2715	2715	2715	2715	0
286	20240711	163000	335511290	2715	2715	2715	2715	0
287	20240711	162900	335511290	2715	2715	2715	2715	0
288	20240711	162800	335511290	2715	2715	2715	2715	0
289	20240711	162700	335511290	2715	2715	2715	2715	0
290	20240711	162600	335511290	2715	2715	2715	2715	0
291	20240711	162500	335511290	2715	2715	2715	2715	0
292	20240711	162400	335511290	2715	2715	2715	2715	0
293	20240711	162300	335511290	2715	2715	2715	2715	0
294	20240711	162200	335511290	2715	2715	2715	2715	0
295	20240711	162100	335511290	2715	2715	2715	2715	0
296	20240711	162000	335511290	2715	2715	2715	2715	0
297	20240711	161900	335511290	2715	2715	2715	2715	0
298	20240711	161800	335511290	2715	2715	2715	2715	0
299	20240711	161700	335511290	2715	2715	2715	2715	0
300	20240711	161600	335511290	2715	2715	2715	2715	0
301	20240711	161500	335511290	2715	2715	2715	2715	0
302	20240711	161400	335511290	2715	2715	2715	2715	3908
303	20240711	161300	335511290	2715	2715	2715	2715	0
304	20240711	161200	335511290	2715	2715	2715	2715	0
305	20240711	161100	335511290	2715	2715	2715	2715	0
306	20240711	161000	335511290	2715	2715	2715	2715	0
307	20240711	160900	335511290	2715	2715	2715	2715	0
308	20240711	160800	335511290	2715	2715	2715	2715	0
309	20240711	160700	335511290	2715	2715	2715	2715	0
310	20240711	160600	335511290	2715	2715	2715	2715	0
311	20240711	160500	335511290	2715	2715	2715	2715	0
312	20240711	160400	335511290	2715	2715	2715	2715	0
313	20240711	160300	335511290	2715	2715	2715	2715	0
314	20240711	160200	335511290	2715	2715	2715	2715	0
315	20240711	160100	335511290	2715	2715	2715	2715	0
316	20240711	160000	335511290	2715	2715	2715	2715	0
317	20240711	155900	335511290	2715	2715	2715	2715	0
318	20240711	155800	335511290	2715	2715	2715	2715	0
319	20240711	155700	335511290	2715	2715	2715	2715	0
320	20240711	155600	335511290	2715	2715	2715	2715	0
321	20240711	155500	335511290	2715	2715	2715	2715	0
322	20240711	155400	335511290	2715	2715	2715	2715	0
323	20240711	155300	335511290	2715	2715	2715	2715	0
324	20240711	155200	335511290	2715	2715	2715	2715	0
325	20240711	155100	335511290	2715	2715	2715	2715	0
326	20240711	155000	335511290	2715	2715	2715	2715	0
327	20240711	154900	335511290	2715	2715	2715	2715	0
328	20240711	154800	335511290	2715	2715	2715	2715	0
329	20240711	154700	335511290	2715	2715	2715	2715	0
330	20240711	154600	335511290	2715	2715	2715	2715	0
331	20240711	154500	335511290	2715	2715	2715	2715	0
332	20240711	154400	335511290	2715	2715	2715	2715	3908
333	20240711	154300	335511290	2715	2715	2715	2715	0
334	20240711	154200	335511290	2715	2715	2715	2715	0
335	20240711	154100	335511290	2715	2715	2715	2715	0
336	20240711	154000	335511290	2715	2715	2715	2715	0
337	20240711	153900	335511290	2715	2715	2715	2715	0
338	20240711	153800	335511290	2715	2715	2715	2715	0
339	20240711	153700	335511290	2715	2715	2715	2715	0
340	20240711	153600	335511290	2715	2715	2715	2715	0
341	20240711	153500	335511290	2715	2715	2715	2715	0
342	20240711	153400	335511290	2715	2715	2715	2715	0
343	20240711	153300	335511290	2715	2715	2715	2715	0
344	20240711	153200	335511290	2715	2715	2715	2715	0
345	20240711	153100	335511290	2715	2715	2715	2715	0
346	20240711	153000	335511290	2715	2715	2715	2715	3908
347	20240711	152900	324901070	2700	2700	2700	2700	0
348	20240711	152800	324901070	2700	2700	2700	2700	0
349	20240711	152700	324901070	2700	2700	2700	2700	0
350	20240711	152600	324901070	2700	2700	2700	2700	0
351	20240711	152500	324901070	2700	2700	2700	2700	0
352	20240711	152400	324901070	2700	2700	2700	2700	0
353	20240711	152300	324901070	2700	2700	2700	2700	0
354	20240711	152200	324901070	2700	2700	2700	2700	0
355	20240711	152100	324901070	2700	2700	2700	2700	0
356	20240711	152000	324901070	2700	2700	2700	2700	0
357	20240711	151900	324901070	2700	2710	2710	2700	2268
358	20240711	151800	318775900	2710	2705	2710	2705	21
359	20240711	151700	318719090	2710	2705	2710	2705	4831
360	20240711	151600	305627560	2705	2710	2710	2705	24
361	20240711	151500	305562530	2695	2715	2715	2695	2388
362	20240711	151400	299125930	2725	2725	2725	2725	0
363	20240711	151300	299125930	2725	2725	2725	2725	0
364	20240711	151200	299125930	2725	2725	2725	2725	0
365	20240711	151100	299125930	2725	2715	2725	2715	40
366	20240711	151000	299016975	2720	2720	2720	2720	0
367	20240711	150900	299016975	2720	2720	2720	2720	0
368	20240711	150800	299016975	2720	2720	2720	2720	100
369	20240711	150700	298744975	2715	2720	2725	2715	330
370	20240711	150600	297847795	2730	2710	2730	2710	1150
371	20240711	150500	294727395	2710	2710	2710	2710	0
372	20240711	150400	294727395	2710	2710	2710	2710	0
373	20240711	150300	294727395	2710	2705	2710	2705	2
374	20240711	150200	294721980	2695	2695	2695	2695	1
375	20240711	150100	294719285	2710	2705	2710	2705	69
376	20240711	150000	294532490	2710	2710	2710	2710	1
377	20240711	145900	294529780	2710	2710	2710	2710	2
378	20240711	145800	294524360	2710	2710	2710	2710	2
379	20240711	145700	294518940	2705	2705	2705	2705	2
380	20240711	145600	294513530	2695	2690	2695	2690	11
381	20240711	145500	294483900	2690	2695	2695	2690	5304
382	20240711	145400	280192490	2720	2720	2720	2720	1
383	20240711	145300	280189770	2715	2710	2715	2710	4958
384	20240711	145200	266729900	2700	2715	2715	2700	297
385	20240711	145100	265927985	2715	2715	2715	2700	1002
386	20240711	145000	263221925	2705	2705	2705	2705	0
387	20240711	144900	263221925	2705	2705	2705	2705	1
388	20240711	144800	263219220	2715	2715	2715	2715	0
389	20240711	144700	263219220	2715	2715	2715	2715	0
390	20240711	144600	263219220	2715	2715	2715	2715	0
391	20240711	144500	263219220	2715	2715	2715	2715	0
392	20240711	144400	263219220	2715	2715	2715	2715	61
393	20240711	144300	263053605	2715	2715	2715	2715	0
394	20240711	144200	263053605	2715	2715	2715	2715	1
395	20240711	144100	263050890	2715	2715	2715	2715	77
396	20240711	144000	262841835	2700	2700	2700	2700	0
397	20240711	143900	262841835	2700	2700	2700	2700	1
398	20240711	143800	262839135	2725	2720	2725	2720	800
399	20240711	143700	260659790	2730	2715	2730	2715	466
400	20240711	143600	259394565	2715	2715	2715	2715	500
401	20240711	143500	258037065	2715	2715	2715	2715	600
402	20240711	143400	256408065	2710	2700	2710	2700	1511
403	20240711	143300	252315865	2705	2700	2705	2700	22
404	20240711	143200	252256410	2700	2700	2700	2700	0
405	20240711	143100	252256410	2700	2700	2700	2700	0
406	20240711	143000	252256410	2700	2700	2700	2700	1275
407	20240711	142900	248813910	2700	2695	2700	2695	1286
408	20240711	142800	245346710	2695	2695	2695	2695	0
409	20240711	142700	245346710	2695	2695	2695	2695	1000
410	20240711	142600	242651710	2695	2695	2695	2695	1000
411	20240711	142500	239956710	2700	2700	2700	2700	0
412	20240711	142400	239956710	2700	2700	2700	2700	0
413	20240711	142300	239956710	2700	2700	2700	2700	0
414	20240711	142200	239956710	2700	2700	2700	2700	0
415	20240711	142100	239956710	2700	2700	2700	2700	0
416	20240711	142000	239956710	2700	2700	2700	2700	0
417	20240711	141900	239956710	2700	2700	2700	2700	0
418	20240711	141800	239956710	2700	2700	2700	2700	0
419	20240711	141700	239956710	2700	2700	2700	2700	0
420	20240711	141600	239956710	2700	2700	2700	2700	0
421	20240711	141500	239956710	2700	2700	2700	2700	0
422	20240711	141400	239956710	2700	2695	2700	2695	3
423	20240711	141300	239948620	2690	2690	2690	2690	0
424	20240711	141200	239948620	2690	2690	2690	2690	0
425	20240711	141100	239948620	2690	2690	2690	2690	0
426	20240711	141000	239948620	2690	2690	2690	2690	281
427	20240711	140900	239192730	2695	2695	2695	2695	1000
428	20240711	140800	236497730	2695	2695	2695	2695	0
429	20240711	140700	236497730	2695	2695	2695	2695	0
430	20240711	140600	236497730	2695	2695	2695	2695	0
431	20240711	140500	236497730	2695	2695	2695	2695	1010
432	20240711	140400	233775780	2700	2700	2700	2700	50
433	20240711	140300	233640780	2695	2695	2695	2695	0
434	20240711	140200	233640780	2695	2695	2695	2695	1000
435	20240711	140100	230945780	2700	2700	2700	2700	1
436	20240711	140000	230943080	2710	2710	2710	2710	1
437	20240711	135900	230940370	2710	2695	2710	2695	1565
438	20240711	135800	226722665	2695	2695	2695	2695	201
439	20240711	135700	226180970	2710	2710	2710	2710	0
440	20240711	135600	226180970	2710	2710	2710	2710	0
441	20240711	135500	226180970	2710	2710	2710	2710	1
442	20240711	135400	226178260	2710	2705	2710	2705	3
443	20240711	135300	226170140	2695	2695	2695	2695	936
444	20240711	135200	223647620	2700	2700	2700	2700	531
445	20240711	135100	222213920	2700	2700	2700	2700	2
446	20240711	135000	222208520	2700	2700	2700	2700	0
447	20240711	134900	222208520	2700	2700	2700	2700	87
448	20240711	134800	221973620	2715	2715	2715	2715	0
449	20240711	134700	221973620	2715	2715	2715	2715	0
450	20240711	134600	221973620	2715	2715	2715	2715	2
451	20240711	134500	221968190	2705	2705	2705	2705	0
452	20240711	134400	221968190	2705	2705	2705	2705	198
453	20240711	134300	221432600	2715	2715	2715	2715	0
454	20240711	134200	221432600	2715	2715	2715	2715	0
455	20240711	134100	221432600	2715	2715	2715	2715	1
456	20240711	134000	221429885	2705	2705	2705	2705	10
457	20240711	133900	221402835	2710	2710	2710	2710	0
458	20240711	133800	221402835	2710	2710	2710	2710	0
459	20240711	133700	221402835	2710	2710	2710	2710	0
460	20240711	133600	221402835	2710	2710	2710	2710	0
461	20240711	133500	221402835	2710	2710	2710	2710	0
462	20240711	133400	221402835	2710	2710	2710	2710	400
463	20240711	133300	220318835	2700	2700	2700	2700	0
464	20240711	133200	220318835	2700	2700	2700	2700	190
465	20240711	133100	219805835	2710	2710	2710	2710	0
466	20240711	133000	219805835	2710	2710	2710	2710	0
467	20240711	132900	219805835	2710	2710	2710	2710	0
468	20240711	132800	219805835	2710	2710	2710	2710	342
469	20240711	132700	218879015	2730	2730	2730	2730	0
470	20240711	132600	218879015	2730	2715	2730	2715	279
471	20240711	132500	218118640	2710	2710	2710	2710	0
472	20240711	132400	218118640	2710	2710	2710	2710	0
473	20240711	132300	218118640	2710	2710	2710	2710	0
474	20240711	132200	218118640	2710	2710	2710	2710	323
475	20240711	132100	217243310	2695	2695	2695	2695	0
476	20240711	132000	217243310	2695	2695	2695	2695	0
477	20240711	131900	217243310	2695	2695	2695	2695	0
478	20240711	131800	217243310	2695	2695	2695	2695	7
479	20240711	131700	217224445	2705	2705	2705	2700	1400
480	20240711	131600	213437455	2705	2705	2705	2705	0
481	20240711	131500	213437455	2705	2705	2705	2705	2330
482	20240711	131400	207134805	2710	2710	2710	2710	354
483	20240711	131300	206175465	2715	2715	2715	2715	433
484	20240711	131200	204999870	2715	2715	2715	2715	2
485	20240711	131100	204994440	2720	2720	2720	2720	1
486	20240711	131000	204991720	2720	2720	2720	2720	0
487	20240711	130900	204991720	2720	2720	2720	2720	0
488	20240711	130800	204991720	2720	2715	2720	2715	54
489	20240711	130700	204844930	2715	2715	2715	2715	95
490	20240711	130600	204587005	2715	2715	2715	2715	0
491	20240711	130500	204587005	2715	2710	2715	2710	736
492	20240711	130400	202588810	2710	2710	2710	2710	301
493	20240711	130300	201773100	2705	2705	2705	2705	6
494	20240711	130200	201756870	2710	2710	2710	2710	0
495	20240711	130100	201756870	2710	2710	2710	2710	7
496	20240711	130000	201737900	2710	2710	2710	2710	76
497	20240711	125900	201531940	2725	2715	2725	2715	34
498	20240711	125800	201439340	2730	2730	2730	2730	0
499	20240711	125700	201439340	2730	2730	2730	2730	0
500	20240711	125600	201439340	2730	2730	2730	2730	109
501	20240711	125500	201141770	2730	2730	2730	2730	1034
502	20240711	125400	198318950	2725	2730	2730	2725	279
503	20240711	125300	197557310	2730	2725	2730	2725	1000
504	20240711	125200	194828810	2725	2725	2725	2725	2274
505	20240711	125100	188632160	2730	2725	2730	2725	155
506	20240711	125000	188209015	2725	2720	2725	2720	602
507	20240711	124900	186568570	2720	2700	2720	2700	887
508	20240711	124800	184164905	2700	2700	2700	2700	146
509	20240711	124700	183770705	2695	2695	2695	2695	0
510	20240711	124600	183770705	2695	2695	2695	2695	0
511	20240711	124500	183770705	2695	2695	2695	2695	1703
512	20240711	124400	179181120	2695	2685	2695	2685	287
513	20240711	124300	178407665	2690	2690	2690	2690	7
514	20240711	124200	178388835	2695	2695	2695	2695	16
515	20240711	124100	178345715	2695	2690	2695	2690	15
516	20240711	124000	178305355	2680	2680	2680	2680	0
517	20240711	123900	178305355	2680	2680	2680	2680	0
518	20240711	123800	178305355	2680	2680	2680	2680	80
519	20240711	123700	178090955	2690	2690	2690	2690	0
520	20240711	123600	178090955	2690	2690	2690	2690	44
521	20240711	123500	177972595	2690	2690	2690	2690	0
522	20240711	123400	177972595	2690	2690	2690	2690	0
523	20240711	123300	177972595	2690	2690	2690	2690	5
524	20240711	123200	177959145	2685	2685	2685	2685	0
525	20240711	123100	177959145	2685	2685	2685	2685	0
526	20240711	123000	177959145	2685	2680	2685	2680	18
527	20240711	122900	177910900	2680	2695	2695	2680	11
528	20240711	122800	177881270	2680	2690	2690	2680	389
529	20240711	122700	176836610	2695	2690	2695	2690	183
530	20240711	122600	176344330	2695	2695	2695	2695	16
531	20240711	122500	176301210	2705	2705	2705	2705	0
532	20240711	122400	176301210	2705	2705	2705	2705	0
533	20240711	122300	176301210	2705	2705	2705	2705	0
534	20240711	122200	176301210	2705	2705	2705	2705	0
535	20240711	122100	176301210	2705	2705	2705	2705	0
536	20240711	122000	176301210	2705	2705	2705	2705	0
537	20240711	121900	176301210	2705	2695	2705	2695	3
538	20240711	121800	176293115	2700	2695	2700	2695	12
539	20240711	121700	176260725	2690	2690	2690	2690	0
540	20240711	121600	176260725	2690	2690	2690	2690	11
541	20240711	121500	176231135	2690	2690	2690	2690	0
542	20240711	121400	176231135	2690	2690	2690	2690	0
543	20240711	121300	176231135	2690	2690	2690	2690	0
544	20240711	121200	176231135	2690	2690	2690	2690	0
545	20240711	121100	176231135	2690	2690	2690	2690	0
546	20240711	121000	176231135	2690	2690	2690	2690	0
547	20240711	120900	176231135	2690	2690	2690	2690	0
548	20240711	120800	176231135	2690	2690	2690	2690	0
549	20240711	120700	176231135	2690	2690	2690	2690	0
550	20240711	120600	176231135	2690	2690	2690	2690	0
551	20240711	120500	176231135	2690	2690	2690	2690	0
552	20240711	120400	176231135	2690	2690	2690	2690	0
553	20240711	120300	176231135	2690	2690	2690	2690	1231
554	20240711	120200	172919745	2700	2700	2700	2700	5
555	20240711	120100	172906245	2700	2700	2700	2700	0
556	20240711	120000	172906245	2700	2700	2700	2700	0
557	20240711	115900	172906245	2700	2700	2700	2700	0
558	20240711	115800	172906245	2700	2700	2700	2700	0
559	20240711	115700	172906245	2700	2700	2700	2700	0
560	20240711	115600	172906245	2700	2700	2700	2700	1
561	20240711	115500	172903545	2700	2695	2700	2695	2
562	20240711	115400	172898150	2690	2690	2690	2690	0
563	20240711	115300	172898150	2690	2695	2695	2690	678
564	20240711	115200	171071440	2705	2700	2705	2700	10
565	20240711	115100	171044395	2705	2705	2705	2705	0
566	20240711	115000	171044395	2705	2705	2705	2705	15
567	20240711	114900	171003820	2705	2705	2705	2705	0
568	20240711	114800	171003820	2705	2705	2705	2705	0
569	20240711	114700	171003820	2705	2700	2705	2700	17
570	20240711	114600	170957915	2700	2700	2700	2700	1
571	20240711	114500	170955215	2700	2700	2700	2700	0
572	20240711	114400	170955215	2700	2700	2700	2700	15
573	20240711	114300	170914715	2705	2705	2705	2705	0
574	20240711	114200	170914715	2705	2705	2705	2705	0
575	20240711	114100	170914715	2705	2705	2705	2705	0
576	20240711	114000	170914715	2705	2705	2705	2705	0
577	20240711	113900	170914715	2705	2705	2705	2705	0
578	20240711	113800	170914715	2705	2705	2705	2705	0
579	20240711	113700	170914715	2705	2705	2705	2705	1
580	20240711	113600	170912010	2700	2700	2700	2700	4
581	20240711	113500	170901210	2695	2695	2695	2695	0
582	20240711	113400	170901210	2695	2695	2695	2695	0
583	20240711	113300	170901210	2695	2695	2695	2695	0
584	20240711	113200	170901210	2695	2695	2695	2695	0
585	20240711	113100	170901210	2695	2695	2695	2695	0
586	20240711	113000	170901210	2695	2695	2695	2695	0
587	20240711	112900	170901210	2695	2695	2695	2695	0
588	20240711	112800	170901210	2695	2695	2695	2695	0
589	20240711	112700	170901210	2695	2695	2695	2695	0
590	20240711	112600	170901210	2695	2695	2695	2695	0
591	20240711	112500	170901210	2695	2695	2695	2695	15
592	20240711	112400	170860785	2690	2690	2690	2690	0
593	20240711	112300	170860785	2690	2690	2690	2690	0
594	20240711	112200	170860785	2690	2695	2695	2690	63
595	20240711	112100	170691310	2695	2695	2695	2695	0
596	20240711	112000	170691310	2695	2695	2695	2695	14
597	20240711	111900	170653580	2695	2695	2695	2695	100
598	20240711	111800	170384080	2705	2705	2705	2705	208
599	20240711	111700	169821440	2700	2700	2700	2700	425
600	20240711	111600	168673940	2700	2695	2700	2695	22
601	20240711	111500	168614555	2695	2700	2700	2695	27
602	20240711	111400	168541670	2700	2695	2700	2695	13
603	20240711	111300	168506610	2690	2690	2690	2690	0
604	20240711	111200	168506610	2690	2695	2695	2690	26
605	20240711	111100	168436655	2690	2690	2690	2690	47
606	20240711	111000	168310225	2700	2695	2700	2695	60
607	20240711	110900	168148270	2695	2695	2695	2695	19
608	20240711	110800	168097065	2700	2700	2700	2700	0
609	20240711	110700	168097065	2700	2700	2700	2700	0
610	20240711	110600	168097065	2700	2700	2700	2700	1
611	20240711	110500	168094365	2695	2695	2695	2695	0
612	20240711	110400	168094365	2695	2695	2695	2695	12
613	20240711	110300	168062025	2695	2695	2695	2695	30
614	20240711	110200	167981175	2690	2690	2690	2690	770
615	20240711	110100	165909875	2700	2695	2700	2695	279
616	20240711	110000	165157770	2700	2700	2700	2700	0
617	20240711	105900	165157770	2700	2700	2700	2700	0
618	20240711	105800	165157770	2700	2700	2700	2700	0
619	20240711	105700	165157770	2700	2700	2700	2700	1
620	20240711	105600	165155070	2700	2700	2700	2700	0
621	20240711	105500	165155070	2700	2700	2700	2700	10
622	20240711	105400	165128070	2700	2700	2700	2700	229
623	20240711	105300	164509770	2700	2705	2705	2700	15
624	20240711	105200	164469265	2700	2705	2705	2700	265
625	20240711	105100	163752965	2705	2705	2705	2705	2
626	20240711	105000	163747555	2710	2710	2710	2710	1
627	20240711	104900	163744845	2705	2705	2705	2705	21
628	20240711	104800	163688040	2700	2700	2700	2700	220
629	20240711	104700	163094040	2700	2700	2700	2700	1
630	20240711	104600	163091340	2705	2705	2705	2705	1
631	20240711	104500	163088635	2710	2710	2710	2710	0
632	20240711	104400	163088635	2710	2710	2710	2710	1
633	20240711	104300	163085925	2705	2705	2705	2705	11
634	20240711	104200	163056170	2700	2695	2700	2695	722
635	20240711	104100	161106875	2700	2700	2700	2700	190
636	20240711	104000	160593875	2700	2695	2700	2695	16
637	20240711	103900	160550695	2700	2700	2700	2695	317
638	20240711	103800	159694945	2705	2705	2705	2705	39
639	20240711	103700	159589450	2705	2705	2705	2705	0
640	20240711	103600	159589450	2705	2705	2705	2705	0
641	20240711	103500	159589450	2705	2705	2705	2705	1
642	20240711	103400	159586745	2700	2700	2700	2700	4
643	20240711	103300	159575945	2710	2710	2710	2710	0
644	20240711	103200	159575945	2710	2710	2710	2710	20
645	20240711	103100	159521745	2710	2710	2710	2710	0
646	20240711	103000	159521745	2710	2710	2710	2710	0
647	20240711	102900	159521745	2710	2705	2710	2705	11
648	20240711	102800	159491970	2700	2700	2700	2700	56
649	20240711	102700	159340770	2710	2710	2710	2710	0
650	20240711	102600	159340770	2710	2710	2710	2705	340
651	20240711	102500	158419515	2705	2705	2705	2705	0
652	20240711	102400	158419515	2705	2705	2710	2705	938
653	20240711	102300	155878785	2710	2705	2710	2705	50
654	20240711	102200	155743290	2710	2705	2710	2705	110
655	20240711	102100	155445200	2700	2700	2700	2700	6
656	20240711	102000	155429000	2705	2705	2705	2705	0
657	20240711	101900	155429000	2705	2705	2705	2705	8
658	20240711	101800	155407360	2705	2705	2705	2705	6
659	20240711	101700	155391130	2705	2695	2705	2695	22
660	20240711	101600	155331830	2690	2690	2690	2690	0
661	20240711	101500	155331830	2690	2690	2690	2690	90
662	20240711	101400	155089730	2690	2700	2700	2690	680
663	20240711	101300	153260425	2700	2700	2700	2700	55
664	20240711	101200	153111925	2695	2700	2700	2695	1009
665	20240711	101100	150392645	2700	2705	2705	2700	455
666	20240711	101000	149164100	2710	2710	2710	2710	0
667	20240711	100900	149164100	2710	2710	2710	2710	1
668	20240711	100800	149161390	2710	2715	2725	2710	301
669	20240711	100700	148343680	2720	2730	2730	2720	2402
670	20240711	100600	141793070	2735	2730	2735	2725	488
671	20240711	100500	140460180	2730	2735	2735	2720	728
672	20240711	100400	138469315	2725	2720	2725	2720	209
673	20240711	100300	137899795	2720	2710	2720	2710	993
674	20240711	100200	135202850	2710	2700	2710	2700	1401
675	20240711	100100	131408590	2705	2705	2705	2705	1
676	20240711	100000	131405885	2700	2700	2700	2700	15
677	20240711	095900	131365385	2700	2700	2700	2700	149
678	20240711	095800	130963085	2700	2690	2700	2675	821
679	20240711	095700	128759265	2695	2695	2695	2695	0
680	20240711	095600	128759265	2695	2695	2695	2695	20
681	20240711	095500	128705365	2705	2700	2705	2700	5
682	20240711	095400	128691860	2695	2695	2695	2695	2
683	20240711	095300	128686470	2700	2700	2700	2700	1
684	20240711	095200	128683770	2700	2700	2705	2700	96
685	20240711	095100	128424565	2695	2695	2695	2695	25
686	20240711	095000	128357190	2695	2695	2705	2695	135
687	20240711	094900	127992135	2705	2695	2705	2690	814
688	20240711	094800	125795905	2695	2695	2695	2695	91
689	20240711	094700	125550660	2700	2700	2700	2700	0
690	20240711	094600	125550660	2700	2700	2700	2700	0
691	20240711	094500	125550660	2700	2700	2700	2700	0
692	20240711	094400	125550660	2700	2690	2700	2680	6751
693	20240711	094300	107406580	2690	2690	2690	2690	60
694	20240711	094200	107245180	2685	2685	2685	2685	0
695	20240711	094100	107245180	2685	2685	2685	2685	0
696	20240711	094000	107245180	2685	2685	2685	2680	688
697	20240711	093900	105398840	2685	2675	2685	2675	228
698	20240711	093800	104787370	2660	2660	2660	2660	0
699	20240711	093700	104787370	2660	2660	2660	2660	0
700	20240711	093600	104787370	2660	2675	2675	2660	1040
701	20240711	093500	102020370	2675	2680	2680	2675	88
702	20240711	093400	101784865	2685	2690	2700	2685	1885
703	20240711	093300	96711595	2685	2670	2685	2670	1068
704	20240711	093200	93851445	2675	2655	2675	2655	1001
705	20240711	093100	91180325	2650	2655	2655	2650	501
706	20240711	093000	89852670	2655	2655	2655	2650	4338
707	20240711	092900	78347435	2670	2655	2670	2650	4342
708	20240711	092800	66810520	2655	2655	2655	2655	947
709	20240711	092700	64296235	2655	2660	2660	2655	593
710	20240711	092600	62721805	2660	2665	2665	2660	1087
711	20240711	092500	59830325	2660	2660	2670	2660	246
712	20240711	092400	59175785	2670	2665	2670	2665	39
713	20240711	092300	59071830	2660	2660	2660	2660	0
714	20240711	092200	59071830	2660	2670	2670	2660	1497
715	20240711	092100	55087590	2665	2685	2685	2665	1207
716	20240711	092000	51848595	2685	2665	2685	2665	301
717	20240711	091900	51043110	2665	2690	2690	2665	5615
718	20240711	091800	36029075	2680	2690	2690	2680	209
719	20240711	091700	35467085	2690	2690	2690	2690	4
720	20240711	091600	35456325	2690	2690	2690	2690	129
721	20240711	091500	35109315	2685	2690	2690	2685	305
722	20240711	091400	34289645	2690	2695	2695	2690	180
723	20240711	091300	33804650	2695	2705	2705	2695	460
724	20240711	091200	32563850	2710	2715	2715	2695	386
725	20240711	091100	31520695	2720	2690	2720	2690	221
726	20240711	091000	30922320	2690	2680	2690	2680	135
727	20240711	090900	30559180	2680	2690	2690	2680	302
728	20240711	090800	29749005	2690	2695	2695	2690	127
729	20240711	090700	29407125	2695	2695	2695	2695	0
730	20240711	090600	29407125	2695	2700	2700	2685	109
731	20240711	090500	29113900	2695	2665	2695	2660	2129
732	20240711	090400	23408845	2655	2655	2655	2650	1324
733	20240711	090300	19893925	2655	2665	2665	2655	679
734	20240711	090200	18089050	2665	2655	2670	2655	967
735	20240711	090100	15517220	2650	2670	2670	2650	1560
736	20240711	090000	11372560	2700	2710	2710	2700	4207