KissMeData/340810/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	212800	141132705	4165	4165	4165	4165	297
3	20240711	212700	141132705	4165	4165	4165	4165	0
4	20240711	212600	141132705	4165	4165	4165	4165	0
5	20240711	212500	141132705	4165	4165	4165	4165	0
6	20240711	212400	141132705	4165	4165	4165	4165	0
7	20240711	212300	141132705	4165	4165	4165	4165	0
8	20240711	212200	141132705	4165	4165	4165	4165	0
9	20240711	212100	141132705	4165	4165	4165	4165	0
10	20240711	212000	141132705	4165	4165	4165	4165	0
11	20240711	211900	141132705	4165	4165	4165	4165	0
12	20240711	211800	141132705	4165	4165	4165	4165	0
13	20240711	211700	141132705	4165	4165	4165	4165	0
14	20240711	211600	141132705	4165	4165	4165	4165	0
15	20240711	211500	141132705	4165	4165	4165	4165	0
16	20240711	211400	141132705	4165	4165	4165	4165	0
17	20240711	211300	141132705	4165	4165	4165	4165	0
18	20240711	211200	141132705	4165	4165	4165	4165	0
19	20240711	211100	141132705	4165	4165	4165	4165	0
20	20240711	211000	141132705	4165	4165	4165	4165	0
21	20240711	210900	141132705	4165	4165	4165	4165	0
22	20240711	210800	141132705	4165	4165	4165	4165	0
23	20240711	210700	141132705	4165	4165	4165	4165	0
24	20240711	210600	141132705	4165	4165	4165	4165	0
25	20240711	210500	141132705	4165	4165	4165	4165	0
26	20240711	210400	141132705	4165	4165	4165	4165	0
27	20240711	210300	141132705	4165	4165	4165	4165	0
28	20240711	210200	141132705	4165	4165	4165	4165	0
29	20240711	210100	141132705	4165	4165	4165	4165	0
30	20240711	210000	141132705	4165	4165	4165	4165	0
31	20240711	205900	141132705	4165	4165	4165	4165	0
32	20240711	205800	141132705	4165	4165	4165	4165	297
33	20240711	205700	141132705	4165	4165	4165	4165	0
34	20240711	205600	141132705	4165	4165	4165	4165	0
35	20240711	205500	141132705	4165	4165	4165	4165	0
36	20240711	205400	141132705	4165	4165	4165	4165	0
37	20240711	205300	141132705	4165	4165	4165	4165	0
38	20240711	205200	141132705	4165	4165	4165	4165	0
39	20240711	205100	141132705	4165	4165	4165	4165	0
40	20240711	205000	141132705	4165	4165	4165	4165	0
41	20240711	204900	141132705	4165	4165	4165	4165	0
42	20240711	204800	141132705	4165	4165	4165	4165	0
43	20240711	204700	141132705	4165	4165	4165	4165	0
44	20240711	204600	141132705	4165	4165	4165	4165	0
45	20240711	204500	141132705	4165	4165	4165	4165	0
46	20240711	204400	141132705	4165	4165	4165	4165	0
47	20240711	204300	141132705	4165	4165	4165	4165	0
48	20240711	204200	141132705	4165	4165	4165	4165	0
49	20240711	204100	141132705	4165	4165	4165	4165	0
50	20240711	204000	141132705	4165	4165	4165	4165	0
51	20240711	203900	141132705	4165	4165	4165	4165	0
52	20240711	203800	141132705	4165	4165	4165	4165	0
53	20240711	203700	141132705	4165	4165	4165	4165	0
54	20240711	203600	141132705	4165	4165	4165	4165	0
55	20240711	203500	141132705	4165	4165	4165	4165	0
56	20240711	203400	141132705	4165	4165	4165	4165	0
57	20240711	203300	141132705	4165	4165	4165	4165	0
58	20240711	203200	141132705	4165	4165	4165	4165	0
59	20240711	203100	141132705	4165	4165	4165	4165	0
60	20240711	203000	141132705	4165	4165	4165	4165	0
61	20240711	202900	141132705	4165	4165	4165	4165	0
62	20240711	202800	141132705	4165	4165	4165	4165	297
63	20240711	202700	141132705	4165	4165	4165	4165	0
64	20240711	202600	141132705	4165	4165	4165	4165	0
65	20240711	202500	141132705	4165	4165	4165	4165	0
66	20240711	202400	141132705	4165	4165	4165	4165	0
67	20240711	202300	141132705	4165	4165	4165	4165	0
68	20240711	202200	141132705	4165	4165	4165	4165	0
69	20240711	202100	141132705	4165	4165	4165	4165	0
70	20240711	202000	141132705	4165	4165	4165	4165	0
71	20240711	201900	141132705	4165	4165	4165	4165	0
72	20240711	201800	141132705	4165	4165	4165	4165	0
73	20240711	201700	141132705	4165	4165	4165	4165	0
74	20240711	201600	141132705	4165	4165	4165	4165	0
75	20240711	201500	141132705	4165	4165	4165	4165	0
76	20240711	201400	141132705	4165	4165	4165	4165	0
77	20240711	201300	141132705	4165	4165	4165	4165	0
78	20240711	201200	141132705	4165	4165	4165	4165	0
79	20240711	201100	141132705	4165	4165	4165	4165	0
80	20240711	201000	141132705	4165	4165	4165	4165	0
81	20240711	200900	141132705	4165	4165	4165	4165	0
82	20240711	200800	141132705	4165	4165	4165	4165	0
83	20240711	200700	141132705	4165	4165	4165	4165	0
84	20240711	200600	141132705	4165	4165	4165	4165	0
85	20240711	200500	141132705	4165	4165	4165	4165	0
86	20240711	200400	141132705	4165	4165	4165	4165	0
87	20240711	200300	141132705	4165	4165	4165	4165	0
88	20240711	200200	141132705	4165	4165	4165	4165	0
89	20240711	200100	141132705	4165	4165	4165	4165	0
90	20240711	200000	141132705	4165	4165	4165	4165	0
91	20240711	195900	141132705	4165	4165	4165	4165	0
92	20240711	195800	141132705	4165	4165	4165	4165	297
93	20240711	195700	141132705	4165	4165	4165	4165	0
94	20240711	195600	141132705	4165	4165	4165	4165	0
95	20240711	195500	141132705	4165	4165	4165	4165	0
96	20240711	195400	141132705	4165	4165	4165	4165	0
97	20240711	195300	141132705	4165	4165	4165	4165	0
98	20240711	195200	141132705	4165	4165	4165	4165	0
99	20240711	195100	141132705	4165	4165	4165	4165	0
100	20240711	195000	141132705	4165	4165	4165	4165	0
101	20240711	194900	141132705	4165	4165	4165	4165	0
102	20240711	194800	141132705	4165	4165	4165	4165	0
103	20240711	194700	141132705	4165	4165	4165	4165	0
104	20240711	194600	141132705	4165	4165	4165	4165	0
105	20240711	194500	141132705	4165	4165	4165	4165	0
106	20240711	194400	141132705	4165	4165	4165	4165	0
107	20240711	194300	141132705	4165	4165	4165	4165	0
108	20240711	194200	141132705	4165	4165	4165	4165	0
109	20240711	194100	141132705	4165	4165	4165	4165	0
110	20240711	194000	141132705	4165	4165	4165	4165	0
111	20240711	193900	141132705	4165	4165	4165	4165	0
112	20240711	193800	141132705	4165	4165	4165	4165	0
113	20240711	193700	141132705	4165	4165	4165	4165	0
114	20240711	193600	141132705	4165	4165	4165	4165	0
115	20240711	193500	141132705	4165	4165	4165	4165	0
116	20240711	193400	141132705	4165	4165	4165	4165	0
117	20240711	193300	141132705	4165	4165	4165	4165	0
118	20240711	193200	141132705	4165	4165	4165	4165	0
119	20240711	193100	141132705	4165	4165	4165	4165	0
120	20240711	193000	141132705	4165	4165	4165	4165	0
121	20240711	192900	141132705	4165	4165	4165	4165	0
122	20240711	192800	141132705	4165	4165	4165	4165	297
123	20240711	192700	141132705	4165	4165	4165	4165	0
124	20240711	192600	141132705	4165	4165	4165	4165	0
125	20240711	192500	141132705	4165	4165	4165	4165	0
126	20240711	192400	141132705	4165	4165	4165	4165	0
127	20240711	192300	141132705	4165	4165	4165	4165	0
128	20240711	192200	141132705	4165	4165	4165	4165	0
129	20240711	192100	141132705	4165	4165	4165	4165	0
130	20240711	192000	141132705	4165	4165	4165	4165	0
131	20240711	191900	141132705	4165	4165	4165	4165	0
132	20240711	191800	141132705	4165	4165	4165	4165	0
133	20240711	191700	141132705	4165	4165	4165	4165	0
134	20240711	191600	141132705	4165	4165	4165	4165	0
135	20240711	191500	141132705	4165	4165	4165	4165	0
136	20240711	191400	141132705	4165	4165	4165	4165	0
137	20240711	191300	141132705	4165	4165	4165	4165	0
138	20240711	191200	141132705	4165	4165	4165	4165	0
139	20240711	191100	141132705	4165	4165	4165	4165	0
140	20240711	191000	141132705	4165	4165	4165	4165	0
141	20240711	190900	141132705	4165	4165	4165	4165	0
142	20240711	190800	141132705	4165	4165	4165	4165	0
143	20240711	190700	141132705	4165	4165	4165	4165	0
144	20240711	190600	141132705	4165	4165	4165	4165	0
145	20240711	190500	141132705	4165	4165	4165	4165	0
146	20240711	190400	141132705	4165	4165	4165	4165	0
147	20240711	190300	141132705	4165	4165	4165	4165	0
148	20240711	190200	141132705	4165	4165	4165	4165	0
149	20240711	190100	141132705	4165	4165	4165	4165	0
150	20240711	190000	141132705	4165	4165	4165	4165	0
151	20240711	185900	141132705	4165	4165	4165	4165	0
152	20240711	185800	141132705	4165	4165	4165	4165	297
153	20240711	185700	141132705	4165	4165	4165	4165	0
154	20240711	185600	141132705	4165	4165	4165	4165	0
155	20240711	185500	141132705	4165	4165	4165	4165	0
156	20240711	185400	141132705	4165	4165	4165	4165	0
157	20240711	185300	141132705	4165	4165	4165	4165	0
158	20240711	185200	141132705	4165	4165	4165	4165	0
159	20240711	185100	141132705	4165	4165	4165	4165	0
160	20240711	185000	141132705	4165	4165	4165	4165	0
161	20240711	184900	141132705	4165	4165	4165	4165	0
162	20240711	184800	141132705	4165	4165	4165	4165	0
163	20240711	184700	141132705	4165	4165	4165	4165	0
164	20240711	184600	141132705	4165	4165	4165	4165	0
165	20240711	184500	141132705	4165	4165	4165	4165	0
166	20240711	184400	141132705	4165	4165	4165	4165	0
167	20240711	184300	141132705	4165	4165	4165	4165	0
168	20240711	184200	141132705	4165	4165	4165	4165	0
169	20240711	184100	141132705	4165	4165	4165	4165	0
170	20240711	184000	141132705	4165	4165	4165	4165	0
171	20240711	183900	141132705	4165	4165	4165	4165	0
172	20240711	183800	141132705	4165	4165	4165	4165	0
173	20240711	183700	141132705	4165	4165	4165	4165	0
174	20240711	183600	141132705	4165	4165	4165	4165	0
175	20240711	183500	141132705	4165	4165	4165	4165	0
176	20240711	183400	141132705	4165	4165	4165	4165	0
177	20240711	183300	141132705	4165	4165	4165	4165	0
178	20240711	183200	141132705	4165	4165	4165	4165	0
179	20240711	183100	141132705	4165	4165	4165	4165	0
180	20240711	183000	141132705	4165	4165	4165	4165	0
181	20240711	182900	141132705	4165	4165	4165	4165	0
182	20240711	182800	141132705	4165	4165	4165	4165	297
183	20240711	182700	141132705	4165	4165	4165	4165	0
184	20240711	182600	141132705	4165	4165	4165	4165	0
185	20240711	182500	141132705	4165	4165	4165	4165	0
186	20240711	182400	141132705	4165	4165	4165	4165	0
187	20240711	182300	141132705	4165	4165	4165	4165	0
188	20240711	182200	141132705	4165	4165	4165	4165	0
189	20240711	182100	141132705	4165	4165	4165	4165	0
190	20240711	182000	141132705	4165	4165	4165	4165	0
191	20240711	181900	141132705	4165	4165	4165	4165	0
192	20240711	181800	141132705	4165	4165	4165	4165	0
193	20240711	181700	141132705	4165	4165	4165	4165	0
194	20240711	181600	141132705	4165	4165	4165	4165	0
195	20240711	181500	141132705	4165	4165	4165	4165	0
196	20240711	181400	141132705	4165	4165	4165	4165	0
197	20240711	181300	141132705	4165	4165	4165	4165	0
198	20240711	181200	141132705	4165	4165	4165	4165	0
199	20240711	181100	141132705	4165	4165	4165	4165	0
200	20240711	181000	141132705	4165	4165	4165	4165	0
201	20240711	180900	141132705	4165	4165	4165	4165	0
202	20240711	180800	141132705	4165	4165	4165	4165	0
203	20240711	180700	141132705	4165	4165	4165	4165	0
204	20240711	180600	141132705	4165	4165	4165	4165	0
205	20240711	180500	141132705	4165	4165	4165	4165	0
206	20240711	180400	141132705	4165	4165	4165	4165	0
207	20240711	180300	141132705	4165	4165	4165	4165	0
208	20240711	180200	141132705	4165	4165	4165	4165	0
209	20240711	180100	141132705	4165	4165	4165	4165	0
210	20240711	180000	141132705	4165	4165	4165	4165	0
211	20240711	175900	141132705	4165	4165	4165	4165	0
212	20240711	175800	141132705	4165	4165	4165	4165	297
213	20240711	175700	141132705	4165	4165	4165	4165	0
214	20240711	175600	141132705	4165	4165	4165	4165	0
215	20240711	175500	141132705	4165	4165	4165	4165	0
216	20240711	175400	141132705	4165	4165	4165	4165	0
217	20240711	175300	141132705	4165	4165	4165	4165	0
218	20240711	175200	141132705	4165	4165	4165	4165	0
219	20240711	175100	141132705	4165	4165	4165	4165	0
220	20240711	175000	141132705	4165	4165	4165	4165	0
221	20240711	174900	141132705	4165	4165	4165	4165	0
222	20240711	174800	141132705	4165	4165	4165	4165	0
223	20240711	174700	141132705	4165	4165	4165	4165	0
224	20240711	174600	141132705	4165	4165	4165	4165	0
225	20240711	174500	141132705	4165	4165	4165	4165	0
226	20240711	174400	141132705	4165	4165	4165	4165	0
227	20240711	174300	141132705	4165	4165	4165	4165	0
228	20240711	174200	141132705	4165	4165	4165	4165	0
229	20240711	174100	141132705	4165	4165	4165	4165	0
230	20240711	174000	141132705	4165	4165	4165	4165	0
231	20240711	173900	141132705	4165	4165	4165	4165	0
232	20240711	173800	141132705	4165	4165	4165	4165	0
233	20240711	173700	141132705	4165	4165	4165	4165	0
234	20240711	173600	141132705	4165	4165	4165	4165	0
235	20240711	173500	141132705	4165	4165	4165	4165	0
236	20240711	173400	141132705	4165	4165	4165	4165	0
237	20240711	173300	141132705	4165	4165	4165	4165	0
238	20240711	173200	141132705	4165	4165	4165	4165	0
239	20240711	173100	141132705	4165	4165	4165	4165	0
240	20240711	173000	141132705	4165	4165	4165	4165	0
241	20240711	172900	141132705	4165	4165	4165	4165	0
242	20240711	172800	141132705	4165	4165	4165	4165	297
243	20240711	172700	141132705	4165	4165	4165	4165	0
244	20240711	172600	141132705	4165	4165	4165	4165	0
245	20240711	172500	141132705	4165	4165	4165	4165	0
246	20240711	172400	141132705	4165	4165	4165	4165	0
247	20240711	172300	141132705	4165	4165	4165	4165	0
248	20240711	172200	141132705	4165	4165	4165	4165	0
249	20240711	172100	141132705	4165	4165	4165	4165	0
250	20240711	172000	141132705	4165	4165	4165	4165	0
251	20240711	171900	141132705	4165	4165	4165	4165	0
252	20240711	171800	141132705	4165	4165	4165	4165	0
253	20240711	171700	141132705	4165	4165	4165	4165	0
254	20240711	171600	141132705	4165	4165	4165	4165	0
255	20240711	171500	141132705	4165	4165	4165	4165	0
256	20240711	171400	141132705	4165	4165	4165	4165	0
257	20240711	171300	141132705	4165	4165	4165	4165	0
258	20240711	171200	141132705	4165	4165	4165	4165	0
259	20240711	171100	141132705	4165	4165	4165	4165	0
260	20240711	171000	141132705	4165	4165	4165	4165	0
261	20240711	170900	141132705	4165	4165	4165	4165	0
262	20240711	170800	141132705	4165	4165	4165	4165	0
263	20240711	170700	141132705	4165	4165	4165	4165	0
264	20240711	170600	141132705	4165	4165	4165	4165	0
265	20240711	170500	141132705	4165	4165	4165	4165	0
266	20240711	170400	141132705	4165	4165	4165	4165	0
267	20240711	170300	141132705	4165	4165	4165	4165	0
268	20240711	170200	141132705	4165	4165	4165	4165	0
269	20240711	170100	141132705	4165	4165	4165	4165	0
270	20240711	170000	141132705	4165	4165	4165	4165	0
271	20240711	165900	141132705	4165	4165	4165	4165	0
272	20240711	165800	141132705	4165	4165	4165	4165	297
273	20240711	165700	141132705	4165	4165	4165	4165	0
274	20240711	165600	141132705	4165	4165	4165	4165	0
275	20240711	165500	141132705	4165	4165	4165	4165	0
276	20240711	165400	141132705	4165	4165	4165	4165	0
277	20240711	165300	141132705	4165	4165	4165	4165	0
278	20240711	165200	141132705	4165	4165	4165	4165	0
279	20240711	165100	141132705	4165	4165	4165	4165	0
280	20240711	165000	141132705	4165	4165	4165	4165	0
281	20240711	164900	141132705	4165	4165	4165	4165	0
282	20240711	164800	141132705	4165	4165	4165	4165	0
283	20240711	164700	141132705	4165	4165	4165	4165	0
284	20240711	164600	141132705	4165	4165	4165	4165	0
285	20240711	164500	141132705	4165	4165	4165	4165	0
286	20240711	164400	141132705	4165	4165	4165	4165	0
287	20240711	164300	141132705	4165	4165	4165	4165	0
288	20240711	164200	141132705	4165	4165	4165	4165	0
289	20240711	164100	141132705	4165	4165	4165	4165	0
290	20240711	164000	141132705	4165	4165	4165	4165	0
291	20240711	163900	141132705	4165	4165	4165	4165	0
292	20240711	163800	141132705	4165	4165	4165	4165	0
293	20240711	163700	141132705	4165	4165	4165	4165	0
294	20240711	163600	141132705	4165	4165	4165	4165	0
295	20240711	163500	141132705	4165	4165	4165	4165	0
296	20240711	163400	141132705	4165	4165	4165	4165	0
297	20240711	163300	141132705	4165	4165	4165	4165	0
298	20240711	163200	141132705	4165	4165	4165	4165	0
299	20240711	163100	141132705	4165	4165	4165	4165	0
300	20240711	163000	141132705	4165	4165	4165	4165	0
301	20240711	162900	141132705	4165	4165	4165	4165	0
302	20240711	162800	141132705	4165	4165	4165	4165	297
303	20240711	162700	141132705	4165	4165	4165	4165	0
304	20240711	162600	141132705	4165	4165	4165	4165	0
305	20240711	162500	141132705	4165	4165	4165	4165	0
306	20240711	162400	141132705	4165	4165	4165	4165	0
307	20240711	162300	141132705	4165	4165	4165	4165	0
308	20240711	162200	141132705	4165	4165	4165	4165	0
309	20240711	162100	141132705	4165	4165	4165	4165	0
310	20240711	162000	141132705	4165	4165	4165	4165	0
311	20240711	161900	141132705	4165	4165	4165	4165	0
312	20240711	161800	141132705	4165	4165	4165	4165	0
313	20240711	161700	141132705	4165	4165	4165	4165	0
314	20240711	161600	141132705	4165	4165	4165	4165	0
315	20240711	161500	141132705	4165	4165	4165	4165	0
316	20240711	161400	141132705	4165	4165	4165	4165	0
317	20240711	161300	141132705	4165	4165	4165	4165	0
318	20240711	161200	141132705	4165	4165	4165	4165	0
319	20240711	161100	141132705	4165	4165	4165	4165	0
320	20240711	161000	141132705	4165	4165	4165	4165	0
321	20240711	160900	141132705	4165	4165	4165	4165	0
322	20240711	160800	141132705	4165	4165	4165	4165	0
323	20240711	160700	141132705	4165	4165	4165	4165	0
324	20240711	160600	141132705	4165	4165	4165	4165	0
325	20240711	160500	141132705	4165	4165	4165	4165	0
326	20240711	160400	141132705	4165	4165	4165	4165	0
327	20240711	160300	141132705	4165	4165	4165	4165	0
328	20240711	160200	141132705	4165	4165	4165	4165	0
329	20240711	160100	141132705	4165	4165	4165	4165	0
330	20240711	160000	141132705	4165	4165	4165	4165	0
331	20240711	155900	141132705	4165	4165	4165	4165	0
332	20240711	155800	141132705	4165	4165	4165	4165	297
333	20240711	155700	141132705	4165	4165	4165	4165	0
334	20240711	155600	141132705	4165	4165	4165	4165	0
335	20240711	155500	141132705	4165	4165	4165	4165	0
336	20240711	155400	141132705	4165	4165	4165	4165	0
337	20240711	155300	141132705	4165	4165	4165	4165	0
338	20240711	155200	141132705	4165	4165	4165	4165	0
339	20240711	155100	141132705	4165	4165	4165	4165	0
340	20240711	155000	141132705	4165	4165	4165	4165	0
341	20240711	154900	141132705	4165	4165	4165	4165	0
342	20240711	154800	141132705	4165	4165	4165	4165	0
343	20240711	154700	141132705	4165	4165	4165	4165	0
344	20240711	154600	141132705	4165	4165	4165	4165	0
345	20240711	154500	141132705	4165	4165	4165	4165	0
346	20240711	154400	141132705	4165	4165	4165	4165	0
347	20240711	154300	141132705	4165	4165	4165	4165	0
348	20240711	154200	141132705	4165	4165	4165	4165	0
349	20240711	154100	141132705	4165	4165	4165	4165	0
350	20240711	154000	141132705	4165	4165	4165	4165	0
351	20240711	153900	141132705	4165	4165	4165	4165	0
352	20240711	153800	141132705	4165	4165	4165	4165	0
353	20240711	153700	141132705	4165	4165	4165	4165	0
354	20240711	153600	141132705	4165	4165	4165	4165	0
355	20240711	153500	141132705	4165	4165	4165	4165	0
356	20240711	153400	141132705	4165	4165	4165	4165	0
357	20240711	153300	141132705	4165	4165	4165	4165	0
358	20240711	153200	141132705	4165	4165	4165	4165	0
359	20240711	153100	141132705	4165	4165	4165	4165	0
360	20240711	153000	141132705	4165	4165	4165	4165	297
361	20240711	152900	139895700	4155	4155	4155	4155	0
362	20240711	152800	139895700	4155	4155	4155	4155	0
363	20240711	152700	139895700	4155	4155	4155	4155	0
364	20240711	152600	139895700	4155	4155	4155	4155	0
365	20240711	152500	139895700	4155	4155	4155	4155	0
366	20240711	152400	139895700	4155	4155	4155	4155	0
367	20240711	152300	139895700	4155	4155	4155	4155	0
368	20240711	152200	139895700	4155	4155	4155	4155	0
369	20240711	152100	139895700	4155	4155	4155	4155	0
370	20240711	152000	139895700	4155	4155	4155	4155	0
371	20240711	151900	139895700	4155	4155	4155	4155	0
372	20240711	151800	139895700	4155	4155	4155	4155	0
373	20240711	151700	139895700	4155	4155	4155	4155	0
374	20240711	151600	139895700	4155	4155	4155	4155	40
375	20240711	151500	139729500	4155	4160	4160	4155	172
376	20240711	151400	139014710	4155	4155	4155	4155	0
377	20240711	151300	139014710	4155	4155	4155	4155	0
378	20240711	151200	139014710	4155	4155	4155	4155	0
379	20240711	151100	139014710	4155	4155	4155	4155	0
380	20240711	151000	139014710	4155	4155	4155	4155	0
381	20240711	150900	139014710	4155	4155	4155	4155	0
382	20240711	150800	139014710	4155	4155	4155	4155	2
383	20240711	150700	139006400	4155	4155	4155	4155	690
384	20240711	150600	136139450	4155	4155	4155	4155	6
385	20240711	150500	136114520	4160	4160	4160	4160	0
386	20240711	150400	136114520	4160	4160	4160	4160	100
387	20240711	150300	135698520	4160	4160	4160	4160	56
388	20240711	150200	135465560	4160	4160	4160	4160	14
389	20240711	150100	135407320	4155	4155	4155	4155	0
390	20240711	150000	135407320	4155	4155	4155	4155	0
391	20240711	145900	135407320	4155	4155	4155	4155	0
392	20240711	145800	135407320	4155	4160	4160	4155	26
393	20240711	145700	135299250	4155	4155	4155	4155	0
394	20240711	145600	135299250	4155	4155	4155	4155	0
395	20240711	145500	135299250	4155	4155	4155	4155	0
396	20240711	145400	135299250	4155	4155	4155	4155	771
397	20240711	145300	132095745	4155	4155	4155	4155	163
398	20240711	145200	131418480	4165	4165	4165	4165	0
399	20240711	145100	131418480	4165	4165	4165	4165	0
400	20240711	145000	131418480	4165	4165	4165	4160	1708
401	20240711	144900	124312665	4160	4160	4160	4160	0
402	20240711	144800	124312665	4160	4160	4160	4160	23
403	20240711	144700	124216985	4215	4215	4215	4215	0
404	20240711	144600	124216985	4215	4215	4215	4215	0
405	20240711	144500	124216985	4215	4215	4215	4215	0
406	20240711	144400	124216985	4215	4215	4215	4215	0
407	20240711	144300	124216985	4215	4215	4215	4215	0
408	20240711	144200	124216985	4215	4155	4215	4155	950
409	20240711	144100	120223455	4155	4155	4155	4155	0
410	20240711	144000	120223455	4155	4155	4155	4155	2
411	20240711	143900	120215145	4155	4155	4155	4155	3
412	20240711	143800	120202680	4155	4155	4155	4155	7
413	20240711	143700	120173595	4170	4170	4170	4170	0
414	20240711	143600	120173595	4170	4170	4170	4170	0
415	20240711	143500	120173595	4170	4165	4170	4165	23
416	20240711	143400	120077755	4165	4165	4165	4165	0
417	20240711	143300	120077755	4165	4165	4165	4165	3
418	20240711	143200	120065260	4210	4210	4210	4210	0
419	20240711	143100	120065260	4210	4210	4210	4210	0
420	20240711	143000	120065260	4210	4210	4210	4210	0
421	20240711	142900	120065260	4210	4210	4210	4210	0
422	20240711	142800	120065260	4210	4210	4210	4210	0
423	20240711	142700	120065260	4210	4190	4210	4190	240
424	20240711	142600	119057205	4190	4180	4190	4180	531
425	20240711	142500	116833845	4185	4185	4185	4185	0
426	20240711	142400	116833845	4185	4170	4185	4170	66
427	20240711	142300	116558155	4185	4130	4185	4130	359
428	20240711	142200	115064890	4125	4130	4130	4125	12
429	20240711	142100	115015380	4140	4140	4140	4140	0
430	20240711	142000	115015380	4140	4140	4140	4140	0
431	20240711	141900	115015380	4140	4140	4140	4140	0
432	20240711	141800	115015380	4140	4135	4140	4135	50
433	20240711	141700	114808545	4140	4140	4140	4140	0
434	20240711	141600	114808545	4140	4135	4140	4135	600
435	20240711	141500	112327485	4125	4125	4125	4125	150
436	20240711	141400	111708735	4125	4125	4125	4125	0
437	20240711	141300	111708735	4125	4125	4125	4125	0
438	20240711	141200	111708735	4125	4125	4125	4125	0
439	20240711	141100	111708735	4125	4125	4125	4125	0
440	20240711	141000	111708735	4125	4125	4125	4125	0
441	20240711	140900	111708735	4125	4125	4125	4125	0
442	20240711	140800	111708735	4125	4125	4125	4125	0
443	20240711	140700	111708735	4125	4125	4125	4125	2
444	20240711	140600	111700485	4135	4135	4135	4135	0
445	20240711	140500	111700485	4135	4135	4135	4135	0
446	20240711	140400	111700485	4135	4135	4135	4135	0
447	20240711	140300	111700485	4135	4135	4135	4135	1
448	20240711	140200	111696350	4135	4135	4135	4135	0
449	20240711	140100	111696350	4135	4135	4135	4135	0
450	20240711	140000	111696350	4135	4135	4135	4135	1
451	20240711	135900	111692215	4140	4140	4140	4140	0
452	20240711	135800	111692215	4140	4140	4140	4140	1
453	20240711	135700	111688075	4130	4130	4130	4130	173
454	20240711	135600	110973585	4130	4130	4130	4130	5
455	20240711	135500	110952935	4125	4125	4125	4125	51
456	20240711	135400	110742560	4120	4120	4120	4120	0
457	20240711	135300	110742560	4120	4120	4120	4120	0
458	20240711	135200	110742560	4120	4120	4120	4120	9
459	20240711	135100	110705480	4120	4120	4120	4120	1
460	20240711	135000	110701360	4110	4115	4115	4110	100
461	20240711	134900	110290355	4110	4110	4110	4110	0
462	20240711	134800	110290355	4110	4110	4110	4110	0
463	20240711	134700	110290355	4110	4110	4110	4110	0
464	20240711	134600	110290355	4110	4110	4110	4110	0
465	20240711	134500	110290355	4110	4110	4110	4110	29
466	20240711	134400	110171165	4125	4125	4125	4125	0
467	20240711	134300	110171165	4125	4125	4125	4125	0
468	20240711	134200	110171165	4125	4125	4125	4125	0
469	20240711	134100	110171165	4125	4125	4125	4125	5
470	20240711	134000	110150540	4115	4115	4115	4115	0
471	20240711	133900	110150540	4115	4115	4115	4115	0
472	20240711	133800	110150540	4115	4115	4115	4115	79
473	20240711	133700	109825455	4125	4125	4125	4115	100
474	20240711	133600	109413445	4125	4125	4125	4125	2
475	20240711	133500	109405195	4125	4125	4125	4125	0
476	20240711	133400	109405195	4125	4135	4135	4125	5
477	20240711	133300	109384540	4140	4140	4140	4140	0
478	20240711	133200	109384540	4140	4140	4140	4140	0
479	20240711	133100	109384540	4140	4140	4140	4140	0
480	20240711	133000	109384540	4140	4140	4140	4140	1
481	20240711	132900	109380400	4130	4130	4130	4130	0
482	20240711	132800	109380400	4130	4130	4130	4130	0
483	20240711	132700	109380400	4130	4115	4130	4115	97
484	20240711	132600	108980195	4130	4130	4130	4130	0
485	20240711	132500	108980195	4130	4130	4130	4130	0
486	20240711	132400	108980195	4130	4130	4130	4130	0
487	20240711	132300	108980195	4130	4130	4130	4130	0
488	20240711	132200	108980195	4130	4130	4130	4130	0
489	20240711	132100	108980195	4130	4130	4130	4130	2
490	20240711	132000	108971935	4120	4120	4120	4120	0
491	20240711	131900	108971935	4120	4120	4120	4120	44
492	20240711	131800	108790655	4120	4120	4120	4120	0
493	20240711	131700	108790655	4120	4120	4120	4120	0
494	20240711	131600	108790655	4120	4120	4120	4120	0
495	20240711	131500	108790655	4120	4120	4120	4120	50
496	20240711	131400	108584655	4120	4120	4120	4120	31
497	20240711	131300	108456935	4120	4120	4120	4120	1
498	20240711	131200	108452815	4100	4100	4100	4100	0
499	20240711	131100	108452815	4100	4100	4100	4100	0
500	20240711	131000	108452815	4100	4100	4100	4100	0
501	20240711	130900	108452815	4100	4120	4120	4100	2610
502	20240711	130800	97750180	4110	4120	4120	4110	1529
503	20240711	130700	91463410	4120	4120	4120	4120	1
504	20240711	130600	91459290	4120	4120	4120	4120	212
505	20240711	130500	90585850	4125	4125	4125	4125	0
506	20240711	130400	90585850	4125	4145	4145	4125	1760
507	20240711	130300	83316610	4150	4150	4150	4150	0
508	20240711	130200	83316610	4150	4150	4150	4150	28
509	20240711	130100	83200410	4145	4145	4145	4145	0
510	20240711	130000	83200410	4145	4145	4145	4145	0
511	20240711	125900	83200410	4145	4145	4145	4145	0
512	20240711	125800	83200410	4145	4145	4145	4145	0
513	20240711	125700	83200410	4145	4145	4145	4145	0
514	20240711	125600	83200410	4145	4145	4145	4145	0
515	20240711	125500	83200410	4145	4145	4145	4145	1
516	20240711	125400	83196265	4150	4150	4150	4150	12
517	20240711	125300	83146465	4150	4145	4150	4145	23
518	20240711	125200	83051020	4145	4145	4145	4145	55
519	20240711	125100	82823045	4145	4145	4145	4145	0
520	20240711	125000	82823045	4145	4145	4145	4145	3
521	20240711	124900	82810610	4150	4150	4150	4150	0
522	20240711	124800	82810610	4150	4150	4150	4150	0
523	20240711	124700	82810610	4150	4150	4150	4150	1
524	20240711	124600	82806460	4140	4140	4140	4140	0
525	20240711	124500	82806460	4140	4170	4170	4140	6500
526	20240711	124400	55838795	4170	4170	4170	4170	0
527	20240711	124300	55838795	4170	4170	4170	4170	0
528	20240711	124200	55838795	4170	4170	4170	4170	0
529	20240711	124100	55838795	4170	4170	4170	4170	0
530	20240711	124000	55838795	4170	4170	4170	4170	0
531	20240711	123900	55838795	4170	4170	4170	4170	0
532	20240711	123800	55838795	4170	4175	4175	4170	193
533	20240711	123700	55033880	4175	4175	4175	4175	0
534	20240711	123600	55033880	4175	4175	4175	4175	5
535	20240711	123500	55013005	4180	4180	4180	4180	26
536	20240711	123400	54904325	4170	4170	4170	4170	0
537	20240711	123300	54904325	4170	4170	4170	4170	0
538	20240711	123200	54904325	4170	4170	4170	4170	0
539	20240711	123100	54904325	4170	4170	4170	4170	0
540	20240711	123000	54904325	4170	4170	4170	4170	0
541	20240711	122900	54904325	4170	4170	4170	4170	0
542	20240711	122800	54904325	4170	4170	4170	4170	3
543	20240711	122700	54891815	4165	4165	4165	4165	0
544	20240711	122600	54891815	4165	4165	4165	4165	0
545	20240711	122500	54891815	4165	4165	4165	4165	0
546	20240711	122400	54891815	4165	4165	4165	4165	0
547	20240711	122300	54891815	4165	4165	4165	4165	0
548	20240711	122200	54891815	4165	4165	4165	4165	0
549	20240711	122100	54891815	4165	4170	4170	4165	83
550	20240711	122000	54546110	4180	4175	4180	4175	50
551	20240711	121900	54337235	4180	4180	4180	4180	0
552	20240711	121800	54337235	4180	4180	4180	4180	0
553	20240711	121700	54337235	4180	4180	4180	4180	0
554	20240711	121600	54337235	4180	4180	4180	4180	0
555	20240711	121500	54337235	4180	4180	4180	4180	98
556	20240711	121400	53927595	4180	4180	4180	4180	0
557	20240711	121300	53927595	4180	4180	4180	4180	0
558	20240711	121200	53927595	4180	4180	4180	4180	0
559	20240711	121100	53927595	4180	4180	4180	4180	0
560	20240711	121000	53927595	4180	4180	4180	4180	0
561	20240711	120900	53927595	4180	4180	4180	4180	30
562	20240711	120800	53802195	4165	4165	4165	4165	0
563	20240711	120700	53802195	4165	4185	4185	4165	1014
564	20240711	120600	49570950	4190	4190	4190	4190	0
565	20240711	120500	49570950	4190	4190	4190	4190	0
566	20240711	120400	49570950	4190	4190	4190	4190	0
567	20240711	120300	49570950	4190	4190	4190	4190	0
568	20240711	120200	49570950	4190	4190	4190	4190	0
569	20240711	120100	49570950	4190	4190	4190	4190	0
570	20240711	120000	49570950	4190	4190	4190	4190	120
571	20240711	115900	49068150	4190	4190	4190	4190	0
572	20240711	115800	49068150	4190	4190	4190	4190	0
573	20240711	115700	49068150	4190	4190	4190	4190	0
574	20240711	115600	49068150	4190	4190	4190	4190	0
575	20240711	115500	49068150	4190	4190	4190	4190	0
576	20240711	115400	49068150	4190	4190	4190	4190	0
577	20240711	115300	49068150	4190	4180	4190	4180	44
578	20240711	115200	48883950	4180	4180	4180	4180	0
579	20240711	115100	48883950	4180	4180	4180	4180	0
580	20240711	115000	48883950	4180	4180	4180	4180	0
581	20240711	114900	48883950	4180	4180	4180	4180	0
582	20240711	114800	48883950	4180	4180	4180	4180	0
583	20240711	114700	48883950	4180	4180	4180	4180	5
584	20240711	114600	48863050	4180	4180	4180	4180	0
585	20240711	114500	48863050	4180	4180	4180	4180	0
586	20240711	114400	48863050	4180	4180	4180	4180	0
587	20240711	114300	48863050	4180	4180	4180	4180	0
588	20240711	114200	48863050	4180	4180	4180	4180	0
589	20240711	114100	48863050	4180	4180	4180	4180	0
590	20240711	114000	48863050	4180	4180	4180	4180	0
591	20240711	113900	48863050	4180	4180	4180	4180	0
592	20240711	113800	48863050	4180	4180	4180	4180	0
593	20240711	113700	48863050	4180	4180	4180	4180	0
594	20240711	113600	48863050	4180	4180	4180	4180	0
595	20240711	113500	48863050	4180	4180	4180	4180	0
596	20240711	113400	48863050	4180	4180	4180	4180	0
597	20240711	113300	48863050	4180	4180	4180	4180	0
598	20240711	113200	48863050	4180	4180	4180	4180	2
599	20240711	113100	48854690	4190	4190	4190	4190	0
600	20240711	113000	48854690	4190	4190	4190	4190	0
601	20240711	112900	48854690	4190	4190	4190	4190	0
602	20240711	112800	48854690	4190	4190	4190	4190	36
603	20240711	112700	48703850	4190	4190	4190	4190	0
604	20240711	112600	48703850	4190	4190	4190	4190	0
605	20240711	112500	48703850	4190	4190	4190	4190	850
606	20240711	112400	45142350	4185	4180	4185	4180	12
607	20240711	112300	45092165	4180	4180	4180	4180	1
608	20240711	112200	45087985	4180	4180	4180	4180	13
609	20240711	112100	45033645	4175	4175	4175	4175	0
610	20240711	112000	45033645	4175	4175	4175	4175	5
611	20240711	111900	45012770	4175	4175	4175	4175	0
612	20240711	111800	45012770	4175	4175	4175	4175	0
613	20240711	111700	45012770	4175	4175	4175	4175	159
614	20240711	111600	44348945	4170	4170	4170	4170	0
615	20240711	111500	44348945	4170	4170	4170	4170	0
616	20240711	111400	44348945	4170	4170	4170	4170	0
617	20240711	111300	44348945	4170	4170	4170	4170	0
618	20240711	111200	44348945	4170	4170	4170	4170	0
619	20240711	111100	44348945	4170	4170	4170	4170	0
620	20240711	111000	44348945	4170	4170	4170	4170	0
621	20240711	110900	44348945	4170	4170	4170	4170	0
622	20240711	110800	44348945	4170	4170	4170	4170	30
623	20240711	110700	44223845	4180	4180	4180	4180	0
624	20240711	110600	44223845	4180	4180	4180	4180	21
625	20240711	110500	44136065	4185	4185	4185	4185	11
626	20240711	110400	44090030	4180	4180	4180	4180	0
627	20240711	110300	44090030	4180	4180	4180	4180	0
628	20240711	110200	44090030	4180	4180	4180	4180	0
629	20240711	110100	44090030	4180	4180	4180	4180	0
630	20240711	110000	44090030	4180	4180	4180	4180	0
631	20240711	105900	44090030	4180	4180	4180	4180	2
632	20240711	105800	44081670	4180	4180	4180	4180	1
633	20240711	105700	44077490	4180	4180	4180	4180	3
634	20240711	105600	44064950	4180	4180	4180	4180	1
635	20240711	105500	44060770	4180	4180	4180	4180	0
636	20240711	105400	44060770	4180	4180	4180	4180	195
637	20240711	105300	43245670	4185	4185	4185	4185	0
638	20240711	105200	43245670	4185	4185	4185	4185	0
639	20240711	105100	43245670	4185	4185	4185	4185	0
640	20240711	105000	43245670	4185	4185	4185	4185	9
641	20240711	104900	43208005	4185	4185	4185	4185	0
642	20240711	104800	43208005	4185	4185	4185	4185	0
643	20240711	104700	43208005	4185	4185	4185	4185	0
644	20240711	104600	43208005	4185	4185	4185	4185	7
645	20240711	104500	43178710	4185	4185	4185	4185	0
646	20240711	104400	43178710	4185	4185	4185	4185	0
647	20240711	104300	43178710	4185	4180	4185	4180	29
648	20240711	104200	43057450	4175	4180	4180	4175	126
649	20240711	104100	42531395	4190	4190	4190	4190	0
650	20240711	104000	42531395	4190	4190	4190	4190	0
651	20240711	103900	42531395	4190	4190	4190	4190	0
652	20240711	103800	42531395	4190	4190	4190	4190	0
653	20240711	103700	42531395	4190	4185	4190	4185	105
654	20240711	103600	42091610	4185	4185	4185	4185	5
655	20240711	103500	42070685	4185	4185	4185	4185	0
656	20240711	103400	42070685	4185	4185	4185	4185	0
657	20240711	103300	42070685	4185	4185	4185	4185	35
658	20240711	103200	41924210	4185	4185	4185	4185	66
659	20240711	103100	41648000	4190	4190	4190	4190	86
660	20240711	103000	41287660	4195	4190	4220	4190	433
661	20240711	102900	39464805	4190	4190	4190	4190	0
662	20240711	102800	39464805	4190	4190	4190	4190	10
663	20240711	102700	39422905	4195	4195	4195	4195	0
664	20240711	102600	39422905	4195	4205	4205	4195	3
665	20240711	102500	39410305	4205	4190	4205	4190	61
666	20240711	102400	39154700	4190	4190	4190	4190	0
667	20240711	102300	39154700	4190	4190	4190	4190	0
668	20240711	102200	39154700	4190	4190	4190	4190	0
669	20240711	102100	39154700	4190	4190	4190	4190	0
670	20240711	102000	39154700	4190	4190	4190	4190	0
671	20240711	101900	39154700	4190	4190	4190	4190	45
672	20240711	101800	38966150	4190	4190	4190	4190	0
673	20240711	101700	38966150	4190	4195	4195	4190	2155
674	20240711	101600	29936280	4195	4195	4195	4195	100
675	20240711	101500	29516780	4220	4220	4220	4220	0
676	20240711	101400	29516780	4220	4220	4220	4220	165
677	20240711	101300	28820480	4200	4200	4200	4200	10
678	20240711	101200	28778480	4200	4200	4200	4200	268
679	20240711	101100	27652880	4200	4210	4210	4195	52
680	20240711	101000	27434590	4195	4210	4210	4195	100
681	20240711	100900	27015030	4215	4215	4215	4215	3
682	20240711	100800	27002385	4215	4200	4220	4200	604
683	20240711	100700	24465535	4200	4205	4210	4200	160
684	20240711	100600	23793020	4215	4205	4225	4205	204
685	20240711	100500	22933405	4220	4215	4220	4215	2
686	20240711	100400	22924970	4205	4215	4215	4205	152
687	20240711	100300	22285290	4200	4200	4200	4200	150
688	20240711	100200	21655290	4215	4195	4235	4195	1548
689	20240711	100100	15135715	4195	4185	4195	4185	185
690	20240711	100000	14360750	4185	4185	4185	4185	0
691	20240711	095900	14360750	4185	4185	4185	4185	1
692	20240711	095800	14356565	4190	4190	4190	4190	0
693	20240711	095700	14356565	4190	4190	4190	4190	0
694	20240711	095600	14356565	4190	4185	4190	4185	40
695	20240711	095500	14189140	4170	4170	4170	4170	0
696	20240711	095400	14189140	4170	4170	4170	4170	10
697	20240711	095300	14147440	4190	4190	4190	4190	0
698	20240711	095200	14147440	4190	4190	4190	4190	0
699	20240711	095100	14147440	4190	4190	4190	4190	0
700	20240711	095000	14147440	4190	4190	4190	4190	0
701	20240711	094900	14147440	4190	4190	4190	4190	0
702	20240711	094800	14147440	4190	4170	4195	4160	252
703	20240711	094700	13093575	4160	4165	4165	4160	40
704	20240711	094600	12927170	4165	4165	4165	4165	0
705	20240711	094500	12927170	4165	4160	4165	4160	14
706	20240711	094400	12868870	4160	4160	4160	4160	9
707	20240711	094300	12831430	4160	4160	4160	4160	5
708	20240711	094200	12810630	4155	4155	4155	4155	20
709	20240711	094100	12727530	4155	4155	4155	4155	3
710	20240711	094000	12715065	4155	4160	4160	4155	122
711	20240711	093900	12208095	4160	4160	4160	4160	6
712	20240711	093800	12183135	4150	4150	4150	4150	0
713	20240711	093700	12183135	4150	4160	4160	4150	61
714	20240711	093600	11929575	4160	4165	4165	4160	90
715	20240711	093500	11554885	4165	4165	4165	4165	200
716	20240711	093400	10721885	4165	4165	4165	4165	0
717	20240711	093300	10721885	4165	4165	4165	4165	0
718	20240711	093200	10721885	4165	4180	4180	4165	8
719	20240711	093100	10688520	4185	4185	4185	4185	9
720	20240711	093000	10650855	4165	4165	4165	4165	0
721	20240711	092900	10650855	4165	4165	4165	4165	5
722	20240711	092800	10630030	4200	4200	4200	4200	0
723	20240711	092700	10630030	4200	4200	4200	4200	0
724	20240711	092600	10630030	4200	4200	4200	4200	0
725	20240711	092500	10630030	4200	4200	4200	4200	0
726	20240711	092400	10630030	4200	4180	4205	4180	106
727	20240711	092300	10185300	4160	4155	4190	4155	244
728	20240711	092200	9167430	4160	4160	4160	4160	116
729	20240711	092100	8684870	4160	4170	4170	4160	16
730	20240711	092000	8618265	4160	4175	4175	4160	105
731	20240711	091900	8180825	4170	4170	4170	4170	40
732	20240711	091800	8014025	4165	4165	4165	4165	31
733	20240711	091700	7884910	4165	4165	4165	4165	29
734	20240711	091600	7764125	4165	4170	4170	4165	200
735	20240711	091500	6930960	4175	4175	4175	4175	3
736	20240711	091400	6918435	4180	4180	4180	4180	8
737	20240711	091300	6884995	4180	4180	4180	4180	0
738	20240711	091200	6884995	4180	4190	4190	4180	329
739	20240711	091100	5507895	4205	4190	4210	4190	329
740	20240711	091000	4126415	4190	4180	4190	4180	112
741	20240711	090900	3658160	4165	4165	4165	4165	0
742	20240711	090800	3658160	4165	4165	4165	4165	0
743	20240711	090700	3658160	4165	4165	4165	4165	100
744	20240711	090600	3241660	4165	4165	4165	4165	0
745	20240711	090500	3241660	4165	4155	4165	4155	4
746	20240711	090400	3225010	4155	4155	4155	4155	0
747	20240711	090300	3225010	4155	4155	4155	4155	1
748	20240711	090200	3220855	4155	4160	4165	4155	615
749	20240711	090100	665155	4160	4160	4160	4160	71
750	20240711	090000	369795	4155	4155	4155	4155	89