KissMeData/321550/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	212300	313234300	5820	5820	5820	5820	1409
3	20240711	212200	313234300	5820	5820	5820	5820	0
4	20240711	212100	313234300	5820	5820	5820	5820	0
5	20240711	212000	313234300	5820	5820	5820	5820	0
6	20240711	211900	313234300	5820	5820	5820	5820	0
7	20240711	211800	313234300	5820	5820	5820	5820	0
8	20240711	211700	313234300	5820	5820	5820	5820	0
9	20240711	211600	313234300	5820	5820	5820	5820	0
10	20240711	211500	313234300	5820	5820	5820	5820	0
11	20240711	211400	313234300	5820	5820	5820	5820	0
12	20240711	211300	313234300	5820	5820	5820	5820	0
13	20240711	211200	313234300	5820	5820	5820	5820	0
14	20240711	211100	313234300	5820	5820	5820	5820	0
15	20240711	211000	313234300	5820	5820	5820	5820	0
16	20240711	210900	313234300	5820	5820	5820	5820	0
17	20240711	210800	313234300	5820	5820	5820	5820	0
18	20240711	210700	313234300	5820	5820	5820	5820	0
19	20240711	210600	313234300	5820	5820	5820	5820	0
20	20240711	210500	313234300	5820	5820	5820	5820	0
21	20240711	210400	313234300	5820	5820	5820	5820	0
22	20240711	210300	313234300	5820	5820	5820	5820	0
23	20240711	210200	313234300	5820	5820	5820	5820	0
24	20240711	210100	313234300	5820	5820	5820	5820	0
25	20240711	210000	313234300	5820	5820	5820	5820	0
26	20240711	205900	313234300	5820	5820	5820	5820	0
27	20240711	205800	313234300	5820	5820	5820	5820	0
28	20240711	205700	313234300	5820	5820	5820	5820	0
29	20240711	205600	313234300	5820	5820	5820	5820	0
30	20240711	205500	313234300	5820	5820	5820	5820	0
31	20240711	205400	313234300	5820	5820	5820	5820	0
32	20240711	205300	313234300	5820	5820	5820	5820	1409
33	20240711	205200	313234300	5820	5820	5820	5820	0
34	20240711	205100	313234300	5820	5820	5820	5820	0
35	20240711	205000	313234300	5820	5820	5820	5820	0
36	20240711	204900	313234300	5820	5820	5820	5820	0
37	20240711	204800	313234300	5820	5820	5820	5820	0
38	20240711	204700	313234300	5820	5820	5820	5820	0
39	20240711	204600	313234300	5820	5820	5820	5820	0
40	20240711	204500	313234300	5820	5820	5820	5820	0
41	20240711	204400	313234300	5820	5820	5820	5820	0
42	20240711	204300	313234300	5820	5820	5820	5820	0
43	20240711	204200	313234300	5820	5820	5820	5820	0
44	20240711	204100	313234300	5820	5820	5820	5820	0
45	20240711	204000	313234300	5820	5820	5820	5820	0
46	20240711	203900	313234300	5820	5820	5820	5820	0
47	20240711	203800	313234300	5820	5820	5820	5820	0
48	20240711	203700	313234300	5820	5820	5820	5820	0
49	20240711	203600	313234300	5820	5820	5820	5820	0
50	20240711	203500	313234300	5820	5820	5820	5820	0
51	20240711	203400	313234300	5820	5820	5820	5820	0
52	20240711	203300	313234300	5820	5820	5820	5820	0
53	20240711	203200	313234300	5820	5820	5820	5820	0
54	20240711	203100	313234300	5820	5820	5820	5820	0
55	20240711	203000	313234300	5820	5820	5820	5820	0
56	20240711	202900	313234300	5820	5820	5820	5820	0
57	20240711	202800	313234300	5820	5820	5820	5820	0
58	20240711	202700	313234300	5820	5820	5820	5820	0
59	20240711	202600	313234300	5820	5820	5820	5820	0
60	20240711	202500	313234300	5820	5820	5820	5820	0
61	20240711	202400	313234300	5820	5820	5820	5820	0
62	20240711	202300	313234300	5820	5820	5820	5820	1409
63	20240711	202200	313234300	5820	5820	5820	5820	0
64	20240711	202100	313234300	5820	5820	5820	5820	0
65	20240711	202000	313234300	5820	5820	5820	5820	0
66	20240711	201900	313234300	5820	5820	5820	5820	0
67	20240711	201800	313234300	5820	5820	5820	5820	0
68	20240711	201700	313234300	5820	5820	5820	5820	0
69	20240711	201600	313234300	5820	5820	5820	5820	0
70	20240711	201500	313234300	5820	5820	5820	5820	0
71	20240711	201400	313234300	5820	5820	5820	5820	0
72	20240711	201300	313234300	5820	5820	5820	5820	0
73	20240711	201200	313234300	5820	5820	5820	5820	0
74	20240711	201100	313234300	5820	5820	5820	5820	0
75	20240711	201000	313234300	5820	5820	5820	5820	0
76	20240711	200900	313234300	5820	5820	5820	5820	0
77	20240711	200800	313234300	5820	5820	5820	5820	0
78	20240711	200700	313234300	5820	5820	5820	5820	0
79	20240711	200600	313234300	5820	5820	5820	5820	0
80	20240711	200500	313234300	5820	5820	5820	5820	0
81	20240711	200400	313234300	5820	5820	5820	5820	0
82	20240711	200300	313234300	5820	5820	5820	5820	0
83	20240711	200200	313234300	5820	5820	5820	5820	0
84	20240711	200100	313234300	5820	5820	5820	5820	0
85	20240711	200000	313234300	5820	5820	5820	5820	0
86	20240711	195900	313234300	5820	5820	5820	5820	0
87	20240711	195800	313234300	5820	5820	5820	5820	0
88	20240711	195700	313234300	5820	5820	5820	5820	0
89	20240711	195600	313234300	5820	5820	5820	5820	0
90	20240711	195500	313234300	5820	5820	5820	5820	0
91	20240711	195400	313234300	5820	5820	5820	5820	0
92	20240711	195300	313234300	5820	5820	5820	5820	1409
93	20240711	195200	313234300	5820	5820	5820	5820	0
94	20240711	195100	313234300	5820	5820	5820	5820	0
95	20240711	195000	313234300	5820	5820	5820	5820	0
96	20240711	194900	313234300	5820	5820	5820	5820	0
97	20240711	194800	313234300	5820	5820	5820	5820	0
98	20240711	194700	313234300	5820	5820	5820	5820	0
99	20240711	194600	313234300	5820	5820	5820	5820	0
100	20240711	194500	313234300	5820	5820	5820	5820	0
101	20240711	194400	313234300	5820	5820	5820	5820	0
102	20240711	194300	313234300	5820	5820	5820	5820	0
103	20240711	194200	313234300	5820	5820	5820	5820	0
104	20240711	194100	313234300	5820	5820	5820	5820	0
105	20240711	194000	313234300	5820	5820	5820	5820	0
106	20240711	193900	313234300	5820	5820	5820	5820	0
107	20240711	193800	313234300	5820	5820	5820	5820	0
108	20240711	193700	313234300	5820	5820	5820	5820	0
109	20240711	193600	313234300	5820	5820	5820	5820	0
110	20240711	193500	313234300	5820	5820	5820	5820	0
111	20240711	193400	313234300	5820	5820	5820	5820	0
112	20240711	193300	313234300	5820	5820	5820	5820	0
113	20240711	193200	313234300	5820	5820	5820	5820	0
114	20240711	193100	313234300	5820	5820	5820	5820	0
115	20240711	193000	313234300	5820	5820	5820	5820	0
116	20240711	192900	313234300	5820	5820	5820	5820	0
117	20240711	192800	313234300	5820	5820	5820	5820	0
118	20240711	192700	313234300	5820	5820	5820	5820	0
119	20240711	192600	313234300	5820	5820	5820	5820	0
120	20240711	192500	313234300	5820	5820	5820	5820	0
121	20240711	192400	313234300	5820	5820	5820	5820	0
122	20240711	192300	313234300	5820	5820	5820	5820	1409
123	20240711	192200	313234300	5820	5820	5820	5820	0
124	20240711	192100	313234300	5820	5820	5820	5820	0
125	20240711	192000	313234300	5820	5820	5820	5820	0
126	20240711	191900	313234300	5820	5820	5820	5820	0
127	20240711	191800	313234300	5820	5820	5820	5820	0
128	20240711	191700	313234300	5820	5820	5820	5820	0
129	20240711	191600	313234300	5820	5820	5820	5820	0
130	20240711	191500	313234300	5820	5820	5820	5820	0
131	20240711	191400	313234300	5820	5820	5820	5820	0
132	20240711	191300	313234300	5820	5820	5820	5820	0
133	20240711	191200	313234300	5820	5820	5820	5820	0
134	20240711	191100	313234300	5820	5820	5820	5820	0
135	20240711	191000	313234300	5820	5820	5820	5820	0
136	20240711	190900	313234300	5820	5820	5820	5820	0
137	20240711	190800	313234300	5820	5820	5820	5820	0
138	20240711	190700	313234300	5820	5820	5820	5820	0
139	20240711	190600	313234300	5820	5820	5820	5820	0
140	20240711	190500	313234300	5820	5820	5820	5820	0
141	20240711	190400	313234300	5820	5820	5820	5820	0
142	20240711	190300	313234300	5820	5820	5820	5820	0
143	20240711	190200	313234300	5820	5820	5820	5820	0
144	20240711	190100	313234300	5820	5820	5820	5820	0
145	20240711	190000	313234300	5820	5820	5820	5820	0
146	20240711	185900	313234300	5820	5820	5820	5820	0
147	20240711	185800	313234300	5820	5820	5820	5820	0
148	20240711	185700	313234300	5820	5820	5820	5820	0
149	20240711	185600	313234300	5820	5820	5820	5820	0
150	20240711	185500	313234300	5820	5820	5820	5820	0
151	20240711	185400	313234300	5820	5820	5820	5820	0
152	20240711	185300	313234300	5820	5820	5820	5820	1409
153	20240711	185200	313234300	5820	5820	5820	5820	0
154	20240711	185100	313234300	5820	5820	5820	5820	0
155	20240711	185000	313234300	5820	5820	5820	5820	0
156	20240711	184900	313234300	5820	5820	5820	5820	0
157	20240711	184800	313234300	5820	5820	5820	5820	0
158	20240711	184700	313234300	5820	5820	5820	5820	0
159	20240711	184600	313234300	5820	5820	5820	5820	0
160	20240711	184500	313234300	5820	5820	5820	5820	0
161	20240711	184400	313234300	5820	5820	5820	5820	0
162	20240711	184300	313234300	5820	5820	5820	5820	0
163	20240711	184200	313234300	5820	5820	5820	5820	0
164	20240711	184100	313234300	5820	5820	5820	5820	0
165	20240711	184000	313234300	5820	5820	5820	5820	0
166	20240711	183900	313234300	5820	5820	5820	5820	0
167	20240711	183800	313234300	5820	5820	5820	5820	0
168	20240711	183700	313234300	5820	5820	5820	5820	0
169	20240711	183600	313234300	5820	5820	5820	5820	0
170	20240711	183500	313234300	5820	5820	5820	5820	0
171	20240711	183400	313234300	5820	5820	5820	5820	0
172	20240711	183300	313234300	5820	5820	5820	5820	0
173	20240711	183200	313234300	5820	5820	5820	5820	0
174	20240711	183100	313234300	5820	5820	5820	5820	0
175	20240711	183000	313234300	5820	5820	5820	5820	0
176	20240711	182900	313234300	5820	5820	5820	5820	0
177	20240711	182800	313234300	5820	5820	5820	5820	0
178	20240711	182700	313234300	5820	5820	5820	5820	0
179	20240711	182600	313234300	5820	5820	5820	5820	0
180	20240711	182500	313234300	5820	5820	5820	5820	0
181	20240711	182400	313234300	5820	5820	5820	5820	0
182	20240711	182300	313234300	5820	5820	5820	5820	1409
183	20240711	182200	313234300	5820	5820	5820	5820	0
184	20240711	182100	313234300	5820	5820	5820	5820	0
185	20240711	182000	313234300	5820	5820	5820	5820	0
186	20240711	181900	313234300	5820	5820	5820	5820	0
187	20240711	181800	313234300	5820	5820	5820	5820	0
188	20240711	181700	313234300	5820	5820	5820	5820	0
189	20240711	181600	313234300	5820	5820	5820	5820	0
190	20240711	181500	313234300	5820	5820	5820	5820	0
191	20240711	181400	313234300	5820	5820	5820	5820	0
192	20240711	181300	313234300	5820	5820	5820	5820	0
193	20240711	181200	313234300	5820	5820	5820	5820	0
194	20240711	181100	313234300	5820	5820	5820	5820	0
195	20240711	181000	313234300	5820	5820	5820	5820	0
196	20240711	180900	313234300	5820	5820	5820	5820	0
197	20240711	180800	313234300	5820	5820	5820	5820	0
198	20240711	180700	313234300	5820	5820	5820	5820	0
199	20240711	180600	313234300	5820	5820	5820	5820	0
200	20240711	180500	313234300	5820	5820	5820	5820	0
201	20240711	180400	313234300	5820	5820	5820	5820	0
202	20240711	180300	313234300	5820	5820	5820	5820	0
203	20240711	180200	313234300	5820	5820	5820	5820	0
204	20240711	180100	313234300	5820	5820	5820	5820	0
205	20240711	180000	313234300	5820	5820	5820	5820	0
206	20240711	175900	313234300	5820	5820	5820	5820	0
207	20240711	175800	313234300	5820	5820	5820	5820	0
208	20240711	175700	313234300	5820	5820	5820	5820	0
209	20240711	175600	313234300	5820	5820	5820	5820	0
210	20240711	175500	313234300	5820	5820	5820	5820	0
211	20240711	175400	313234300	5820	5820	5820	5820	0
212	20240711	175300	313234300	5820	5820	5820	5820	1409
213	20240711	175200	313234300	5820	5820	5820	5820	0
214	20240711	175100	313234300	5820	5820	5820	5820	0
215	20240711	175000	313234300	5820	5820	5820	5820	0
216	20240711	174900	313234300	5820	5820	5820	5820	0
217	20240711	174800	313234300	5820	5820	5820	5820	0
218	20240711	174700	313234300	5820	5820	5820	5820	0
219	20240711	174600	313234300	5820	5820	5820	5820	0
220	20240711	174500	313234300	5820	5820	5820	5820	0
221	20240711	174400	313234300	5820	5820	5820	5820	0
222	20240711	174300	313234300	5820	5820	5820	5820	0
223	20240711	174200	313234300	5820	5820	5820	5820	0
224	20240711	174100	313234300	5820	5820	5820	5820	0
225	20240711	174000	313234300	5820	5820	5820	5820	0
226	20240711	173900	313234300	5820	5820	5820	5820	0
227	20240711	173800	313234300	5820	5820	5820	5820	0
228	20240711	173700	313234300	5820	5820	5820	5820	0
229	20240711	173600	313234300	5820	5820	5820	5820	0
230	20240711	173500	313234300	5820	5820	5820	5820	0
231	20240711	173400	313234300	5820	5820	5820	5820	0
232	20240711	173300	313234300	5820	5820	5820	5820	0
233	20240711	173200	313234300	5820	5820	5820	5820	0
234	20240711	173100	313234300	5820	5820	5820	5820	0
235	20240711	173000	313234300	5820	5820	5820	5820	0
236	20240711	172900	313234300	5820	5820	5820	5820	0
237	20240711	172800	313234300	5820	5820	5820	5820	0
238	20240711	172700	313234300	5820	5820	5820	5820	0
239	20240711	172600	313234300	5820	5820	5820	5820	0
240	20240711	172500	313234300	5820	5820	5820	5820	0
241	20240711	172400	313234300	5820	5820	5820	5820	0
242	20240711	172300	313234300	5820	5820	5820	5820	1409
243	20240711	172200	313234300	5820	5820	5820	5820	0
244	20240711	172100	313234300	5820	5820	5820	5820	0
245	20240711	172000	313234300	5820	5820	5820	5820	0
246	20240711	171900	313234300	5820	5820	5820	5820	0
247	20240711	171800	313234300	5820	5820	5820	5820	0
248	20240711	171700	313234300	5820	5820	5820	5820	0
249	20240711	171600	313234300	5820	5820	5820	5820	0
250	20240711	171500	313234300	5820	5820	5820	5820	0
251	20240711	171400	313234300	5820	5820	5820	5820	0
252	20240711	171300	313234300	5820	5820	5820	5820	0
253	20240711	171200	313234300	5820	5820	5820	5820	0
254	20240711	171100	313234300	5820	5820	5820	5820	0
255	20240711	171000	313234300	5820	5820	5820	5820	0
256	20240711	170900	313234300	5820	5820	5820	5820	0
257	20240711	170800	313234300	5820	5820	5820	5820	0
258	20240711	170700	313234300	5820	5820	5820	5820	0
259	20240711	170600	313234300	5820	5820	5820	5820	0
260	20240711	170500	313234300	5820	5820	5820	5820	0
261	20240711	170400	313234300	5820	5820	5820	5820	0
262	20240711	170300	313234300	5820	5820	5820	5820	0
263	20240711	170200	313234300	5820	5820	5820	5820	0
264	20240711	170100	313234300	5820	5820	5820	5820	0
265	20240711	170000	313234300	5820	5820	5820	5820	0
266	20240711	165900	313234300	5820	5820	5820	5820	0
267	20240711	165800	313234300	5820	5820	5820	5820	0
268	20240711	165700	313234300	5820	5820	5820	5820	0
269	20240711	165600	313234300	5820	5820	5820	5820	0
270	20240711	165500	313234300	5820	5820	5820	5820	0
271	20240711	165400	313234300	5820	5820	5820	5820	0
272	20240711	165300	313234300	5820	5820	5820	5820	1409
273	20240711	165200	313234300	5820	5820	5820	5820	0
274	20240711	165100	313234300	5820	5820	5820	5820	0
275	20240711	165000	313234300	5820	5820	5820	5820	0
276	20240711	164900	313234300	5820	5820	5820	5820	0
277	20240711	164800	313234300	5820	5820	5820	5820	0
278	20240711	164700	313234300	5820	5820	5820	5820	0
279	20240711	164600	313234300	5820	5820	5820	5820	0
280	20240711	164500	313234300	5820	5820	5820	5820	0
281	20240711	164400	313234300	5820	5820	5820	5820	0
282	20240711	164300	313234300	5820	5820	5820	5820	0
283	20240711	164200	313234300	5820	5820	5820	5820	0
284	20240711	164100	313234300	5820	5820	5820	5820	0
285	20240711	164000	313234300	5820	5820	5820	5820	0
286	20240711	163900	313234300	5820	5820	5820	5820	0
287	20240711	163800	313234300	5820	5820	5820	5820	0
288	20240711	163700	313234300	5820	5820	5820	5820	0
289	20240711	163600	313234300	5820	5820	5820	5820	0
290	20240711	163500	313234300	5820	5820	5820	5820	0
291	20240711	163400	313234300	5820	5820	5820	5820	0
292	20240711	163300	313234300	5820	5820	5820	5820	0
293	20240711	163200	313234300	5820	5820	5820	5820	0
294	20240711	163100	313234300	5820	5820	5820	5820	0
295	20240711	163000	313234300	5820	5820	5820	5820	0
296	20240711	162900	313234300	5820	5820	5820	5820	0
297	20240711	162800	313234300	5820	5820	5820	5820	0
298	20240711	162700	313234300	5820	5820	5820	5820	0
299	20240711	162600	313234300	5820	5820	5820	5820	0
300	20240711	162500	313234300	5820	5820	5820	5820	0
301	20240711	162400	313234300	5820	5820	5820	5820	0
302	20240711	162300	313234300	5820	5820	5820	5820	1409
303	20240711	162200	313234300	5820	5820	5820	5820	0
304	20240711	162100	313234300	5820	5820	5820	5820	0
305	20240711	162000	313234300	5820	5820	5820	5820	0
306	20240711	161900	313234300	5820	5820	5820	5820	0
307	20240711	161800	313234300	5820	5820	5820	5820	0
308	20240711	161700	313234300	5820	5820	5820	5820	0
309	20240711	161600	313234300	5820	5820	5820	5820	0
310	20240711	161500	313234300	5820	5820	5820	5820	0
311	20240711	161400	313234300	5820	5820	5820	5820	0
312	20240711	161300	313234300	5820	5820	5820	5820	0
313	20240711	161200	313234300	5820	5820	5820	5820	0
314	20240711	161100	313234300	5820	5820	5820	5820	0
315	20240711	161000	313234300	5820	5820	5820	5820	0
316	20240711	160900	313234300	5820	5820	5820	5820	0
317	20240711	160800	313234300	5820	5820	5820	5820	0
318	20240711	160700	313234300	5820	5820	5820	5820	0
319	20240711	160600	313234300	5820	5820	5820	5820	0
320	20240711	160500	313234300	5820	5820	5820	5820	0
321	20240711	160400	313234300	5820	5820	5820	5820	0
322	20240711	160300	313234300	5820	5820	5820	5820	0
323	20240711	160200	313234300	5820	5820	5820	5820	0
324	20240711	160100	313234300	5820	5820	5820	5820	0
325	20240711	160000	313234300	5820	5820	5820	5820	0
326	20240711	155900	313234300	5820	5820	5820	5820	0
327	20240711	155800	313234300	5820	5820	5820	5820	0
328	20240711	155700	313234300	5820	5820	5820	5820	0
329	20240711	155600	313234300	5820	5820	5820	5820	0
330	20240711	155500	313234300	5820	5820	5820	5820	0
331	20240711	155400	313234300	5820	5820	5820	5820	0
332	20240711	155300	313234300	5820	5820	5820	5820	1409
333	20240711	155200	313234300	5820	5820	5820	5820	0
334	20240711	155100	313234300	5820	5820	5820	5820	0
335	20240711	155000	313234300	5820	5820	5820	5820	0
336	20240711	154900	313234300	5820	5820	5820	5820	0
337	20240711	154800	313234300	5820	5820	5820	5820	0
338	20240711	154700	313234300	5820	5820	5820	5820	0
339	20240711	154600	313234300	5820	5820	5820	5820	0
340	20240711	154500	313234300	5820	5820	5820	5820	0
341	20240711	154400	313234300	5820	5820	5820	5820	0
342	20240711	154300	313234300	5820	5820	5820	5820	0
343	20240711	154200	313234300	5820	5820	5820	5820	0
344	20240711	154100	313234300	5820	5820	5820	5820	0
345	20240711	154000	313234300	5820	5820	5820	5820	0
346	20240711	153900	313234300	5820	5820	5820	5820	0
347	20240711	153800	313234300	5820	5820	5820	5820	0
348	20240711	153700	313234300	5820	5820	5820	5820	0
349	20240711	153600	313234300	5820	5820	5820	5820	0
350	20240711	153500	313234300	5820	5820	5820	5820	0
351	20240711	153400	313234300	5820	5820	5820	5820	0
352	20240711	153300	313234300	5820	5820	5820	5820	0
353	20240711	153200	313234300	5820	5820	5820	5820	0
354	20240711	153100	313234300	5820	5820	5820	5820	0
355	20240711	153000	313234300	5820	5820	5820	5820	1409
356	20240711	152900	305033920	5800	5800	5800	5800	0
357	20240711	152800	305033920	5800	5800	5800	5800	0
358	20240711	152700	305033920	5800	5800	5800	5800	0
359	20240711	152600	305033920	5800	5800	5800	5800	0
360	20240711	152500	305033920	5800	5800	5800	5800	0
361	20240711	152400	305033920	5800	5800	5800	5800	0
362	20240711	152300	305033920	5800	5800	5800	5800	0
363	20240711	152200	305033920	5800	5800	5800	5800	0
364	20240711	152100	305033920	5800	5800	5800	5800	0
365	20240711	152000	305033920	5800	5800	5800	5800	0
366	20240711	151900	305033920	5800	5820	5820	5750	96
367	20240711	151800	304478050	5820	5790	5820	5740	326
368	20240711	151700	302590940	5790	5770	5790	5770	220
369	20240711	151600	301319080	5770	5770	5770	5710	719
370	20240711	151500	297211010	5770	5770	5770	5770	800
371	20240711	151400	292595010	5780	5720	5780	5700	1538
372	20240711	151300	283791890	5770	5720	5770	5720	32
373	20240711	151200	283608800	5770	5730	5770	5730	2
374	20240711	151100	283597300	5720	5740	5740	5720	1000
375	20240711	151000	277873740	5780	5740	5780	5730	98
376	20240711	150900	277312130	5750	5750	5750	5750	3
377	20240711	150800	277294880	5740	5750	5750	5740	227
378	20240711	150700	275989900	5770	5770	5770	5770	0
379	20240711	150600	275989900	5770	5750	5770	5750	204
380	20240711	150500	274816880	5760	5760	5760	5760	183
381	20240711	150400	273762800	5770	5770	5770	5770	10
382	20240711	150300	273705100	5790	5790	5790	5790	0
383	20240711	150200	273705100	5790	5790	5790	5790	0
384	20240711	150100	273705100	5790	5790	5790	5790	0
385	20240711	150000	273705100	5790	5790	5790	5790	0
386	20240711	145900	273705100	5790	5790	5790	5790	0
387	20240711	145800	273705100	5790	5790	5790	5790	0
388	20240711	145700	273705100	5790	5790	5790	5790	0
389	20240711	145600	273705100	5790	5770	5790	5770	200
390	20240711	145500	272548460	5740	5740	5740	5740	0
391	20240711	145400	272548460	5740	5740	5740	5740	0
392	20240711	145300	272548460	5740	5750	5750	5740	30
393	20240711	145200	272376250	5750	5750	5750	5750	0
394	20240711	145100	272376250	5750	5760	5760	5750	290
395	20240711	145000	270706730	5770	5770	5770	5770	0
396	20240711	144900	270706730	5770	5770	5770	5770	0
397	20240711	144800	270706730	5770	5770	5770	5770	0
398	20240711	144700	270706730	5770	5770	5770	5770	0
399	20240711	144600	270706730	5770	5770	5770	5770	0
400	20240711	144500	270706730	5770	5770	5770	5770	0
401	20240711	144400	270706730	5770	5770	5770	5770	0
402	20240711	144300	270706730	5770	5770	5770	5770	0
403	20240711	144200	270706730	5770	5770	5770	5770	10
404	20240711	144100	270649030	5770	5770	5770	5770	0
405	20240711	144000	270649030	5770	5770	5770	5770	0
406	20240711	143900	270649030	5770	5770	5770	5770	0
407	20240711	143800	270649030	5770	5770	5770	5770	0
408	20240711	143700	270649030	5770	5770	5770	5770	0
409	20240711	143600	270649030	5770	5770	5770	5770	1
410	20240711	143500	270643260	5780	5780	5780	5780	0
411	20240711	143400	270643260	5780	5780	5780	5780	0
412	20240711	143300	270643260	5780	5780	5780	5780	0
413	20240711	143200	270643260	5780	5780	5780	5780	0
414	20240711	143100	270643260	5780	5780	5780	5780	1
415	20240711	143000	270637480	5760	5760	5760	5760	25
416	20240711	142900	270493480	5760	5760	5760	5760	1
417	20240711	142800	270487720	5750	5750	5750	5750	0
418	20240711	142700	270487720	5750	5750	5750	5750	0
419	20240711	142600	270487720	5750	5750	5750	5750	0
420	20240711	142500	270487720	5750	5750	5750	5750	197
421	20240711	142400	269354970	5770	5770	5770	5770	0
422	20240711	142300	269354970	5770	5770	5770	5770	0
423	20240711	142200	269354970	5770	5770	5770	5770	110
424	20240711	142100	268720270	5760	5760	5760	5760	0
425	20240711	142000	268720270	5760	5760	5760	5760	52
426	20240711	141900	268420750	5800	5800	5800	5800	0
427	20240711	141800	268420750	5800	5800	5800	5800	0
428	20240711	141700	268420750	5800	5800	5800	5800	0
429	20240711	141600	268420750	5800	5800	5800	5800	0
430	20240711	141500	268420750	5800	5800	5800	5800	0
431	20240711	141400	268420750	5800	5760	5800	5760	3
432	20240711	141300	268403430	5760	5760	5760	5760	10
433	20240711	141200	268345830	5760	5760	5760	5760	0
434	20240711	141100	268345830	5760	5760	5760	5760	6
435	20240711	141000	268311270	5760	5760	5760	5760	0
436	20240711	140900	268311270	5760	5760	5760	5760	0
437	20240711	140800	268311270	5760	5760	5760	5760	2
438	20240711	140700	268299750	5740	5740	5740	5740	504
439	20240711	140600	265406790	5730	5730	5730	5730	0
440	20240711	140500	265406790	5730	5730	5730	5730	51
441	20240711	140400	265114560	5730	5730	5730	5730	354
442	20240711	140300	263086140	5720	5720	5720	5720	458
443	20240711	140200	260466380	5720	5720	5720	5720	1
444	20240711	140100	260460660	5720	5720	5720	5720	0
445	20240711	140000	260460660	5720	5720	5720	5720	400
446	20240711	135900	258172660	5740	5740	5740	5740	3
447	20240711	135800	258155440	5720	5740	5740	5720	887
448	20240711	135700	253079420	5740	5750	5750	5740	1104
449	20240711	135600	246735290	5750	5750	5750	5750	1
450	20240711	135500	246729540	5750	5750	5750	5750	85
451	20240711	135400	246240790	5750	5750	5750	5750	0
452	20240711	135300	246240790	5750	5750	5750	5750	1381
453	20240711	135200	238300040	5750	5750	5750	5750	0
454	20240711	135100	238300040	5750	5750	5750	5750	0
455	20240711	135000	238300040	5750	5750	5750	5750	0
456	20240711	134900	238300040	5750	5750	5750	5750	0
457	20240711	134800	238300040	5750	5760	5760	5750	986
458	20240711	134700	232622090	5770	5790	5790	5770	414
459	20240711	134600	230233280	5800	5800	5800	5800	1
460	20240711	134500	230227480	5780	5780	5780	5780	0
461	20240711	134400	230227480	5780	5770	5780	5770	89
462	20240711	134300	229713940	5770	5770	5770	5770	0
463	20240711	134200	229713940	5770	5770	5770	5770	0
464	20240711	134100	229713940	5770	5770	5770	5770	3
465	20240711	134000	229696630	5770	5770	5770	5770	5
466	20240711	133900	229667780	5770	5770	5770	5770	2
467	20240711	133800	229656240	5770	5770	5770	5770	0
468	20240711	133700	229656240	5770	5770	5770	5770	0
469	20240711	133600	229656240	5770	5770	5770	5770	0
470	20240711	133500	229656240	5770	5770	5770	5770	0
471	20240711	133400	229656240	5770	5770	5770	5770	0
472	20240711	133300	229656240	5770	5770	5770	5770	25
473	20240711	133200	229511990	5770	5770	5770	5760	51
474	20240711	133100	229218120	5780	5780	5780	5780	1
475	20240711	133000	229212340	5780	5780	5780	5770	1252
476	20240711	132900	221983780	5780	5780	5800	5780	3
477	20240711	132800	221966420	5770	5770	5770	5770	0
478	20240711	132700	221966420	5770	5770	5770	5770	0
479	20240711	132600	221966420	5770	5770	5770	5770	15
480	20240711	132500	221879870	5770	5780	5780	5770	600
481	20240711	132400	218417830	5810	5810	5810	5810	0
482	20240711	132300	218417830	5810	5790	5810	5790	4
483	20240711	132200	218394610	5820	5820	5820	5820	0
484	20240711	132100	218394610	5820	5820	5820	5820	0
485	20240711	132000	218394610	5820	5820	5820	5820	1
486	20240711	131900	218388790	5800	5800	5800	5800	1
487	20240711	131800	218382990	5770	5770	5770	5770	0
488	20240711	131700	218382990	5770	5770	5770	5770	0
489	20240711	131600	218382990	5770	5770	5770	5770	0
490	20240711	131500	218382990	5770	5770	5770	5770	20
491	20240711	131400	218267590	5820	5820	5820	5820	0
492	20240711	131300	218267590	5820	5820	5820	5820	0
493	20240711	131200	218267590	5820	5790	5820	5770	188
494	20240711	131100	217182050	5810	5810	5810	5810	0
495	20240711	131000	217182050	5810	5810	5810	5810	1
496	20240711	130900	217176240	5810	5810	5810	5810	11
497	20240711	130800	217112330	5790	5790	5790	5790	1
498	20240711	130700	217106540	5800	5800	5800	5800	1
499	20240711	130600	217100740	5770	5770	5770	5770	0
500	20240711	130500	217100740	5770	5770	5770	5770	0
501	20240711	130400	217100740	5770	5770	5770	5770	0
502	20240711	130300	217100740	5770	5790	5790	5770	503
503	20240711	130200	214195750	5850	5850	5850	5850	0
504	20240711	130100	214195750	5850	5850	5850	5850	0
505	20240711	130000	214195750	5850	5850	5850	5850	0
506	20240711	125900	214195750	5850	5850	5850	5850	0
507	20240711	125800	214195750	5850	5850	5850	5850	0
508	20240711	125700	214195750	5850	5850	5850	5850	9
509	20240711	125600	214143100	5850	5850	5850	5850	0
510	20240711	125500	214143100	5850	5850	5850	5850	76
511	20240711	125400	213698500	5850	5850	5850	5850	0
512	20240711	125300	213698500	5850	5850	5850	5850	0
513	20240711	125200	213698500	5850	5870	5870	5850	173
514	20240711	125100	212683030	5880	5880	5880	5880	0
515	20240711	125000	212683030	5880	5870	5880	5870	85
516	20240711	124900	212183580	5870	5870	5870	5870	52
517	20240711	124800	211878340	5850	5840	5870	5840	3
518	20240711	124700	211860780	5820	5800	5820	5800	493
519	20240711	124600	208994660	5800	5800	5800	5800	0
520	20240711	124500	208994660	5800	5800	5800	5800	50
521	20240711	124400	208704660	5800	5800	5800	5800	0
522	20240711	124300	208704660	5800	5800	5800	5800	0
523	20240711	124200	208704660	5800	5800	5800	5800	0
524	20240711	124100	208704660	5800	5800	5800	5800	1
525	20240711	124000	208698860	5760	5760	5760	5760	0
526	20240711	123900	208698860	5760	5760	5760	5760	0
527	20240711	123800	208698860	5760	5760	5760	5760	0
528	20240711	123700	208698860	5760	5760	5760	5760	0
529	20240711	123600	208698860	5760	5760	5760	5760	0
530	20240711	123500	208698860	5760	5760	5760	5760	0
531	20240711	123400	208698860	5760	5790	5790	5760	849
532	20240711	123300	203807770	5800	5800	5800	5800	152
533	20240711	123200	202926170	5800	5800	5800	5800	47
534	20240711	123100	202653570	5800	5800	5800	5800	1
535	20240711	123000	202647770	5790	5790	5790	5790	0
536	20240711	122900	202647770	5790	5790	5790	5790	0
537	20240711	122800	202647770	5790	5790	5790	5790	145
538	20240711	122700	201808220	5780	5780	5780	5780	25
539	20240711	122600	201663720	5780	5780	5780	5780	105
540	20240711	122500	201056820	5770	5770	5770	5770	0
541	20240711	122400	201056820	5770	5770	5770	5770	9
542	20240711	122300	201004890	5770	5770	5770	5770	137
543	20240711	122200	200214400	5770	5770	5770	5770	0
544	20240711	122100	200214400	5770	5770	5770	5770	0
545	20240711	122000	200214400	5770	5770	5770	5770	0
546	20240711	121900	200214400	5770	5770	5770	5770	0
547	20240711	121800	200214400	5770	5770	5770	5770	0
548	20240711	121700	200214400	5770	5770	5770	5770	0
549	20240711	121600	200214400	5770	5770	5770	5770	43
550	20240711	121500	199966290	5770	5770	5770	5770	125
551	20240711	121400	199245040	5760	5770	5770	5760	1434
552	20240711	121300	190985190	5780	5780	5780	5780	0
553	20240711	121200	190985190	5780	5780	5780	5780	1
554	20240711	121100	190979410	5760	5760	5760	5760	0
555	20240711	121000	190979410	5760	5770	5770	5760	1510
556	20240711	120900	182281280	5770	5770	5770	5770	579
557	20240711	120800	178940450	5780	5780	5780	5780	10
558	20240711	120700	178882650	5790	5790	5790	5790	1
559	20240711	120600	178876860	5770	5770	5770	5770	0
560	20240711	120500	178876860	5770	5770	5770	5770	0
561	20240711	120400	178876860	5770	5770	5770	5770	0
562	20240711	120300	178876860	5770	5770	5770	5770	0
563	20240711	120200	178876860	5770	5770	5770	5770	1
564	20240711	120100	178871090	5780	5780	5780	5780	135
565	20240711	120000	178090790	5780	5780	5780	5780	11
566	20240711	115900	178027210	5780	5780	5780	5780	1
567	20240711	115800	178021430	5780	5780	5780	5780	0
568	20240711	115700	178021430	5780	5780	5780	5780	0
569	20240711	115600	178021430	5780	5780	5780	5780	0
570	20240711	115500	178021430	5780	5780	5780	5780	2
571	20240711	115400	178009870	5780	5780	5780	5780	0
572	20240711	115300	178009870	5780	5780	5780	5780	108
573	20240711	115200	177385630	5760	5760	5760	5760	0
574	20240711	115100	177385630	5760	5770	5770	5760	1113
575	20240711	115000	170973010	5780	5780	5780	5780	0
576	20240711	114900	170973010	5780	5780	5780	5780	0
577	20240711	114800	170973010	5780	5780	5780	5780	0
578	20240711	114700	170973010	5780	5780	5780	5780	0
579	20240711	114600	170973010	5780	5780	5780	5780	10
580	20240711	114500	170915210	5780	5780	5780	5780	0
581	20240711	114400	170915210	5780	5780	5780	5780	0
582	20240711	114300	170915210	5780	5780	5780	5780	2
583	20240711	114200	170903650	5780	5780	5780	5780	0
584	20240711	114100	170903650	5780	5780	5780	5780	0
585	20240711	114000	170903650	5780	5780	5780	5780	0
586	20240711	113900	170903650	5780	5780	5780	5780	0
587	20240711	113800	170903650	5780	5780	5780	5780	4
588	20240711	113700	170880530	5770	5770	5770	5770	77
589	20240711	113600	170436240	5770	5770	5770	5770	0
590	20240711	113500	170436240	5770	5770	5770	5770	0
591	20240711	113400	170436240	5770	5770	5770	5770	0
592	20240711	113300	170436240	5770	5770	5770	5770	0
593	20240711	113200	170436240	5770	5770	5770	5770	0
594	20240711	113100	170436240	5770	5770	5770	5770	0
595	20240711	113000	170436240	5770	5770	5770	5770	40
596	20240711	112900	170205440	5760	5770	5770	5760	700
597	20240711	112800	166172040	5780	5780	5780	5780	52
598	20240711	112700	165871480	5770	5770	5770	5760	280
599	20240711	112600	164257140	5770	5770	5770	5770	26
600	20240711	112500	164107120	5770	5770	5770	5770	23
601	20240711	112400	163974410	5770	5770	5770	5770	234
602	20240711	112300	162624230	5770	5770	5770	5770	70
603	20240711	112200	162220330	5770	5770	5770	5770	30
604	20240711	112100	162047230	5770	5770	5770	5770	0
605	20240711	112000	162047230	5770	5770	5770	5770	104
606	20240711	111900	161447150	5760	5760	5760	5760	100
607	20240711	111800	160871150	5760	5770	5770	5760	542
608	20240711	111700	157745260	5780	5790	5790	5780	386
609	20240711	111600	155512430	5790	5790	5790	5790	0
610	20240711	111500	155512430	5790	5790	5790	5790	0
611	20240711	111400	155512430	5790	5790	5790	5790	500
612	20240711	111300	152617430	5790	5800	5800	5790	1350
613	20240711	111200	144798240	5820	5820	5820	5820	0
614	20240711	111100	144798240	5820	5820	5820	5820	1
615	20240711	111000	144792420	5820	5820	5820	5820	1
616	20240711	110900	144786600	5800	5800	5800	5800	0
617	20240711	110800	144786600	5800	5800	5800	5800	0
618	20240711	110700	144786600	5800	5790	5800	5790	245
619	20240711	110600	143366800	5800	5800	5800	5790	1587
620	20240711	110500	134176550	5810	5810	5810	5810	0
621	20240711	110400	134176550	5810	5810	5810	5810	10
622	20240711	110300	134118450	5810	5810	5810	5810	0
623	20240711	110200	134118450	5810	5810	5810	5800	510
624	20240711	110100	131158060	5820	5820	5820	5820	0
625	20240711	110000	131158060	5820	5820	5820	5820	1
626	20240711	105900	131152240	5810	5810	5810	5810	0
627	20240711	105800	131152240	5810	5810	5810	5810	0
628	20240711	105700	131152240	5810	5810	5810	5810	27
629	20240711	105600	130995370	5820	5820	5820	5820	0
630	20240711	105500	130995370	5820	5820	5820	5820	0
631	20240711	105400	130995370	5820	5820	5820	5820	0
632	20240711	105300	130995370	5820	5820	5820	5820	7
633	20240711	105200	130954630	5820	5820	5820	5820	600
634	20240711	105100	127462630	5820	5820	5820	5820	0
635	20240711	105000	127462630	5820	5810	5820	5800	357
636	20240711	104900	125392000	5800	5800	5800	5800	0
637	20240711	104800	125392000	5800	5800	5800	5800	2
638	20240711	104700	125380400	5800	5800	5800	5800	0
639	20240711	104600	125380400	5800	5800	5800	5800	100
640	20240711	104500	124800400	5790	5790	5790	5790	0
641	20240711	104400	124800400	5790	5790	5790	5790	0
642	20240711	104300	124800400	5790	5790	5790	5790	1
643	20240711	104200	124794610	5800	5800	5800	5800	6
644	20240711	104100	124759810	5810	5810	5810	5810	1
645	20240711	104000	124754000	5780	5780	5780	5780	77
646	20240711	103900	124308940	5780	5780	5780	5780	650
647	20240711	103800	120551940	5780	5780	5780	5780	5
648	20240711	103700	120523040	5780	5780	5780	5780	2
649	20240711	103600	120511480	5780	5760	5780	5760	129
650	20240711	103500	119768400	5780	5770	5780	5760	1285
651	20240711	103400	112354100	5770	5770	5770	5770	100
652	20240711	103300	111777100	5770	5770	5770	5770	0
653	20240711	103200	111777100	5770	5770	5770	5770	0
654	20240711	103100	111777100	5770	5770	5770	5770	288
655	20240711	103000	110115340	5770	5770	5770	5770	0
656	20240711	102900	110115340	5770	5770	5770	5770	0
657	20240711	102800	110115340	5770	5770	5770	5770	131
658	20240711	102700	109359470	5770	5770	5770	5770	0
659	20240711	102600	109359470	5770	5780	5780	5770	29
660	20240711	102500	109191860	5780	5780	5780	5780	10
661	20240711	102400	109134060	5760	5760	5760	5760	103
662	20240711	102300	108540780	5760	5760	5790	5760	50
663	20240711	102200	108252750	5790	5790	5790	5790	1
664	20240711	102100	108246960	5760	5760	5760	5760	1201
665	20240711	102000	101329200	5770	5780	5780	5770	375
666	20240711	101900	99162970	5790	5790	5790	5790	201
667	20240711	101800	97999180	5790	5790	5790	5790	329
668	20240711	101700	96094270	5790	5810	5810	5790	1453
669	20240711	101600	87665780	5810	5810	5810	5810	550
670	20240711	101500	84470280	5820	5820	5820	5820	0
671	20240711	101400	84470280	5820	5820	5820	5820	12
672	20240711	101300	84400440	5820	5820	5820	5820	0
673	20240711	101200	84400440	5820	5820	5820	5820	0
674	20240711	101100	84400440	5820	5820	5820	5820	0
675	20240711	101000	84400440	5820	5820	5820	5820	0
676	20240711	100900	84400440	5820	5820	5820	5820	3
677	20240711	100800	84382980	5820	5810	5820	5810	458
678	20240711	100700	81721990	5820	5820	5820	5820	119
679	20240711	100600	81029410	5830	5850	5850	5830	236
680	20240711	100500	79653040	5850	5850	5850	5850	1
681	20240711	100400	79647190	5840	5840	5840	5840	0
682	20240711	100300	79647190	5840	5850	5850	5840	453
683	20240711	100200	77000230	5850	5850	5850	5850	226
684	20240711	100100	75678130	5850	5850	5850	5850	396
685	20240711	100000	73361530	5840	5860	5860	5840	303
686	20240711	095900	71591980	5870	5870	5870	5870	0
687	20240711	095800	71591980	5870	5850	5870	5820	390
688	20240711	095700	69319990	5870	5870	5870	5870	4
689	20240711	095600	69296510	5870	5860	5870	5860	125
690	20240711	095500	68563610	5840	5840	5840	5840	0
691	20240711	095400	68563610	5840	5840	5840	5840	0
692	20240711	095300	68563610	5840	5840	5840	5840	71
693	20240711	095200	68148970	5840	5840	5840	5840	32
694	20240711	095100	67962090	5840	5840	5840	5840	10
695	20240711	095000	67903690	5840	5840	5840	5840	1
696	20240711	094900	67897850	5830	5830	5830	5830	0
697	20240711	094800	67897850	5830	5830	5830	5830	35
698	20240711	094700	67693800	5840	5840	5840	5840	0
699	20240711	094600	67693800	5840	5840	5840	5840	0
700	20240711	094500	67693800	5840	5840	5840	5820	304
701	20240711	094400	65924470	5820	5840	5840	5820	173
702	20240711	094300	64916580	5830	5830	5830	5830	307
703	20240711	094200	63126770	5830	5830	5830	5830	0
704	20240711	094100	63126770	5830	5830	5830	5830	205
705	20240711	094000	61931620	5840	5840	5840	5840	622
706	20240711	093900	58299140	5850	5850	5850	5850	171
707	20240711	093800	57298790	5850	5850	5850	5850	960
708	20240711	093700	51682790	5860	5860	5860	5860	34
709	20240711	093600	51483550	5870	5870	5870	5870	1
710	20240711	093500	51477680	5880	5880	5880	5880	0
711	20240711	093400	51477680	5880	5880	5880	5880	0
712	20240711	093300	51477680	5880	5880	5880	5880	53
713	20240711	093200	51166040	5880	5880	5880	5880	36
714	20240711	093100	50954360	5880	5880	5880	5880	0
715	20240711	093000	50954360	5880	5880	5880	5880	0
716	20240711	092900	50954360	5880	5880	5880	5880	50
717	20240711	092800	50660360	5860	5860	5860	5860	0
718	20240711	092700	50660360	5860	5860	5860	5860	300
719	20240711	092600	48902360	5850	5850	5850	5850	43
720	20240711	092500	48650810	5850	5860	5860	5850	154
721	20240711	092400	47749410	5860	5860	5860	5860	929
722	20240711	092300	42305470	5860	5880	5880	5860	1366
723	20240711	092200	34294300	5880	5880	5880	5880	582
724	20240711	092100	30872140	5880	5880	5880	5880	779
725	20240711	092000	26291620	5880	5880	5880	5880	13
726	20240711	091900	26215180	5880	5880	5880	5880	12
727	20240711	091800	26144620	5880	5880	5880	5880	102
728	20240711	091700	25544860	5870	5870	5870	5870	71
729	20240711	091600	25128090	5870	5870	5870	5870	0
730	20240711	091500	25128090	5870	5870	5870	5870	0
731	20240711	091400	25128090	5870	5870	5870	5870	363
732	20240711	091300	22997280	5870	5880	5880	5870	29
733	20240711	091200	22827030	5880	5880	5880	5880	0
734	20240711	091100	22827030	5880	5880	5880	5880	1
735	20240711	091000	22821150	5880	5880	5880	5880	0
736	20240711	090900	22821150	5880	5880	5880	5880	19
737	20240711	090800	22709430	5870	5920	5920	5870	2234
738	20240711	090700	9570790	5920	5920	5920	5920	1
739	20240711	090600	9564870	5930	5930	5930	5930	0
740	20240711	090500	9564870	5930	5930	5930	5930	0
741	20240711	090400	9564870	5930	5930	5930	5930	0
742	20240711	090300	9564870	5930	5930	5930	5930	0
743	20240711	090200	9564870	5930	5930	5930	5930	0
744	20240711	090100	9564870	5930	5930	5930	5930	350
745	20240711	090000	7489370	5920	5950	5950	5920	1263