KissMeData/046890/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	193300	859905560	9290	9290	9290	9290	34775
3	20240711	193200	859905560	9290	9290	9290	9290	0
4	20240711	193100	859905560	9290	9290	9290	9290	0
5	20240711	193000	859905560	9290	9290	9290	9290	0
6	20240711	192900	859905560	9290	9290	9290	9290	0
7	20240711	192800	859905560	9290	9290	9290	9290	0
8	20240711	192700	859905560	9290	9290	9290	9290	0
9	20240711	192600	859905560	9290	9290	9290	9290	0
10	20240711	192500	859905560	9290	9290	9290	9290	0
11	20240711	192400	859905560	9290	9290	9290	9290	0
12	20240711	192300	859905560	9290	9290	9290	9290	0
13	20240711	192200	859905560	9290	9290	9290	9290	0
14	20240711	192100	859905560	9290	9290	9290	9290	0
15	20240711	192000	859905560	9290	9290	9290	9290	0
16	20240711	191900	859905560	9290	9290	9290	9290	0
17	20240711	191800	859905560	9290	9290	9290	9290	0
18	20240711	191700	859905560	9290	9290	9290	9290	0
19	20240711	191600	859905560	9290	9290	9290	9290	0
20	20240711	191500	859905560	9290	9290	9290	9290	0
21	20240711	191400	859905560	9290	9290	9290	9290	0
22	20240711	191300	859905560	9290	9290	9290	9290	0
23	20240711	191200	859905560	9290	9290	9290	9290	0
24	20240711	191100	859905560	9290	9290	9290	9290	0
25	20240711	191000	859905560	9290	9290	9290	9290	0
26	20240711	190900	859905560	9290	9290	9290	9290	0
27	20240711	190800	859905560	9290	9290	9290	9290	0
28	20240711	190700	859905560	9290	9290	9290	9290	0
29	20240711	190600	859905560	9290	9290	9290	9290	0
30	20240711	190500	859905560	9290	9290	9290	9290	0
31	20240711	190400	859905560	9290	9290	9290	9290	0
32	20240711	190300	859905560	9290	9290	9290	9290	34775
33	20240711	190200	859905560	9290	9290	9290	9290	0
34	20240711	190100	859905560	9290	9290	9290	9290	0
35	20240711	190000	859905560	9290	9290	9290	9290	0
36	20240711	185900	859905560	9290	9290	9290	9290	0
37	20240711	185800	859905560	9290	9290	9290	9290	0
38	20240711	185700	859905560	9290	9290	9290	9290	0
39	20240711	185600	859905560	9290	9290	9290	9290	0
40	20240711	185500	859905560	9290	9290	9290	9290	0
41	20240711	185400	859905560	9290	9290	9290	9290	0
42	20240711	185300	859905560	9290	9290	9290	9290	0
43	20240711	185200	859905560	9290	9290	9290	9290	0
44	20240711	185100	859905560	9290	9290	9290	9290	0
45	20240711	185000	859905560	9290	9290	9290	9290	0
46	20240711	184900	859905560	9290	9290	9290	9290	0
47	20240711	184800	859905560	9290	9290	9290	9290	0
48	20240711	184700	859905560	9290	9290	9290	9290	0
49	20240711	184600	859905560	9290	9290	9290	9290	0
50	20240711	184500	859905560	9290	9290	9290	9290	0
51	20240711	184400	859905560	9290	9290	9290	9290	0
52	20240711	184300	859905560	9290	9290	9290	9290	0
53	20240711	184200	859905560	9290	9290	9290	9290	0
54	20240711	184100	859905560	9290	9290	9290	9290	0
55	20240711	184000	859905560	9290	9290	9290	9290	0
56	20240711	183900	859905560	9290	9290	9290	9290	0
57	20240711	183800	859905560	9290	9290	9290	9290	0
58	20240711	183700	859905560	9290	9290	9290	9290	0
59	20240711	183600	859905560	9290	9290	9290	9290	0
60	20240711	183500	859905560	9290	9290	9290	9290	0
61	20240711	183400	859905560	9290	9290	9290	9290	0
62	20240711	183300	859905560	9290	9290	9290	9290	34775
63	20240711	183200	859905560	9290	9290	9290	9290	0
64	20240711	183100	859905560	9290	9290	9290	9290	0
65	20240711	183000	859905560	9290	9290	9290	9290	0
66	20240711	182900	859905560	9290	9290	9290	9290	0
67	20240711	182800	859905560	9290	9290	9290	9290	0
68	20240711	182700	859905560	9290	9290	9290	9290	0
69	20240711	182600	859905560	9290	9290	9290	9290	0
70	20240711	182500	859905560	9290	9290	9290	9290	0
71	20240711	182400	859905560	9290	9290	9290	9290	0
72	20240711	182300	859905560	9290	9290	9290	9290	0
73	20240711	182200	859905560	9290	9290	9290	9290	0
74	20240711	182100	859905560	9290	9290	9290	9290	0
75	20240711	182000	859905560	9290	9290	9290	9290	0
76	20240711	181900	859905560	9290	9290	9290	9290	0
77	20240711	181800	859905560	9290	9290	9290	9290	0
78	20240711	181700	859905560	9290	9290	9290	9290	0
79	20240711	181600	859905560	9290	9290	9290	9290	0
80	20240711	181500	859905560	9290	9290	9290	9290	0
81	20240711	181400	859905560	9290	9290	9290	9290	0
82	20240711	181300	859905560	9290	9290	9290	9290	0
83	20240711	181200	859905560	9290	9290	9290	9290	0
84	20240711	181100	859905560	9290	9290	9290	9290	0
85	20240711	181000	859905560	9290	9290	9290	9290	0
86	20240711	180900	859905560	9290	9290	9290	9290	0
87	20240711	180800	859905560	9290	9290	9290	9290	0
88	20240711	180700	859905560	9290	9290	9290	9290	0
89	20240711	180600	859905560	9290	9290	9290	9290	0
90	20240711	180500	859905560	9290	9290	9290	9290	0
91	20240711	180400	859905560	9290	9290	9290	9290	0
92	20240711	180300	859905560	9290	9290	9290	9290	34775
93	20240711	180200	859905560	9290	9290	9290	9290	0
94	20240711	180100	859905560	9290	9290	9290	9290	0
95	20240711	180000	859905560	9290	9290	9290	9290	0
96	20240711	175900	859905560	9290	9290	9290	9290	0
97	20240711	175800	859905560	9290	9290	9290	9290	0
98	20240711	175700	859905560	9290	9290	9290	9290	0
99	20240711	175600	859905560	9290	9290	9290	9290	0
100	20240711	175500	859905560	9290	9290	9290	9290	0
101	20240711	175400	859905560	9290	9290	9290	9290	0
102	20240711	175300	859905560	9290	9290	9290	9290	0
103	20240711	175200	859905560	9290	9290	9290	9290	0
104	20240711	175100	859905560	9290	9290	9290	9290	0
105	20240711	175000	859905560	9290	9290	9290	9290	0
106	20240711	174900	859905560	9290	9290	9290	9290	0
107	20240711	174800	859905560	9290	9290	9290	9290	0
108	20240711	174700	859905560	9290	9290	9290	9290	0
109	20240711	174600	859905560	9290	9290	9290	9290	0
110	20240711	174500	859905560	9290	9290	9290	9290	0
111	20240711	174400	859905560	9290	9290	9290	9290	0
112	20240711	174300	859905560	9290	9290	9290	9290	0
113	20240711	174200	859905560	9290	9290	9290	9290	0
114	20240711	174100	859905560	9290	9290	9290	9290	0
115	20240711	174000	859905560	9290	9290	9290	9290	0
116	20240711	173900	859905560	9290	9290	9290	9290	0
117	20240711	173800	859905560	9290	9290	9290	9290	0
118	20240711	173700	859905560	9290	9290	9290	9290	0
119	20240711	173600	859905560	9290	9290	9290	9290	0
120	20240711	173500	859905560	9290	9290	9290	9290	0
121	20240711	173400	859905560	9290	9290	9290	9290	0
122	20240711	173300	859905560	9290	9290	9290	9290	34775
123	20240711	173200	859905560	9290	9290	9290	9290	0
124	20240711	173100	859905560	9290	9290	9290	9290	0
125	20240711	173000	859905560	9290	9290	9290	9290	0
126	20240711	172900	859905560	9290	9290	9290	9290	0
127	20240711	172800	859905560	9290	9290	9290	9290	0
128	20240711	172700	859905560	9290	9290	9290	9290	0
129	20240711	172600	859905560	9290	9290	9290	9290	0
130	20240711	172500	859905560	9290	9290	9290	9290	0
131	20240711	172400	859905560	9290	9290	9290	9290	0
132	20240711	172300	859905560	9290	9290	9290	9290	0
133	20240711	172200	859905560	9290	9290	9290	9290	0
134	20240711	172100	859905560	9290	9290	9290	9290	0
135	20240711	172000	859905560	9290	9290	9290	9290	0
136	20240711	171900	859905560	9290	9290	9290	9290	0
137	20240711	171800	859905560	9290	9290	9290	9290	0
138	20240711	171700	859905560	9290	9290	9290	9290	0
139	20240711	171600	859905560	9290	9290	9290	9290	0
140	20240711	171500	859905560	9290	9290	9290	9290	0
141	20240711	171400	859905560	9290	9290	9290	9290	0
142	20240711	171300	859905560	9290	9290	9290	9290	0
143	20240711	171200	859905560	9290	9290	9290	9290	0
144	20240711	171100	859905560	9290	9290	9290	9290	0
145	20240711	171000	859905560	9290	9290	9290	9290	0
146	20240711	170900	859905560	9290	9290	9290	9290	0
147	20240711	170800	859905560	9290	9290	9290	9290	0
148	20240711	170700	859905560	9290	9290	9290	9290	0
149	20240711	170600	859905560	9290	9290	9290	9290	0
150	20240711	170500	859905560	9290	9290	9290	9290	0
151	20240711	170400	859905560	9290	9290	9290	9290	0
152	20240711	170300	859905560	9290	9290	9290	9290	34775
153	20240711	170200	859905560	9290	9290	9290	9290	0
154	20240711	170100	859905560	9290	9290	9290	9290	0
155	20240711	170000	859905560	9290	9290	9290	9290	0
156	20240711	165900	859905560	9290	9290	9290	9290	0
157	20240711	165800	859905560	9290	9290	9290	9290	0
158	20240711	165700	859905560	9290	9290	9290	9290	0
159	20240711	165600	859905560	9290	9290	9290	9290	0
160	20240711	165500	859905560	9290	9290	9290	9290	0
161	20240711	165400	859905560	9290	9290	9290	9290	0
162	20240711	165300	859905560	9290	9290	9290	9290	0
163	20240711	165200	859905560	9290	9290	9290	9290	0
164	20240711	165100	859905560	9290	9290	9290	9290	0
165	20240711	165000	859905560	9290	9290	9290	9290	0
166	20240711	164900	859905560	9290	9290	9290	9290	0
167	20240711	164800	859905560	9290	9290	9290	9290	0
168	20240711	164700	859905560	9290	9290	9290	9290	0
169	20240711	164600	859905560	9290	9290	9290	9290	0
170	20240711	164500	859905560	9290	9290	9290	9290	0
171	20240711	164400	859905560	9290	9290	9290	9290	0
172	20240711	164300	859905560	9290	9290	9290	9290	0
173	20240711	164200	859905560	9290	9290	9290	9290	0
174	20240711	164100	859905560	9290	9290	9290	9290	0
175	20240711	164000	859905560	9290	9290	9290	9290	0
176	20240711	163900	859905560	9290	9290	9290	9290	0
177	20240711	163800	859905560	9290	9290	9290	9290	0
178	20240711	163700	859905560	9290	9290	9290	9290	0
179	20240711	163600	859905560	9290	9290	9290	9290	0
180	20240711	163500	859905560	9290	9290	9290	9290	0
181	20240711	163400	859905560	9290	9290	9290	9290	0
182	20240711	163300	859905560	9290	9290	9290	9290	34775
183	20240711	163200	859905560	9290	9290	9290	9290	0
184	20240711	163100	859905560	9290	9290	9290	9290	0
185	20240711	163000	859905560	9290	9290	9290	9290	0
186	20240711	162900	859905560	9290	9290	9290	9290	0
187	20240711	162800	859905560	9290	9290	9290	9290	0
188	20240711	162700	859905560	9290	9290	9290	9290	0
189	20240711	162600	859905560	9290	9290	9290	9290	0
190	20240711	162500	859905560	9290	9290	9290	9290	0
191	20240711	162400	859905560	9290	9290	9290	9290	0
192	20240711	162300	859905560	9290	9290	9290	9290	0
193	20240711	162200	859905560	9290	9290	9290	9290	0
194	20240711	162100	859905560	9290	9290	9290	9290	0
195	20240711	162000	859905560	9290	9290	9290	9290	0
196	20240711	161900	859905560	9290	9290	9290	9290	0
197	20240711	161800	859905560	9290	9290	9290	9290	0
198	20240711	161700	859905560	9290	9290	9290	9290	0
199	20240711	161600	859905560	9290	9290	9290	9290	0
200	20240711	161500	859905560	9290	9290	9290	9290	0
201	20240711	161400	859905560	9290	9290	9290	9290	0
202	20240711	161300	859905560	9290	9290	9290	9290	0
203	20240711	161200	859905560	9290	9290	9290	9290	0
204	20240711	161100	859905560	9290	9290	9290	9290	0
205	20240711	161000	859905560	9290	9290	9290	9290	0
206	20240711	160900	859905560	9290	9290	9290	9290	0
207	20240711	160800	859905560	9290	9290	9290	9290	0
208	20240711	160700	859905560	9290	9290	9290	9290	0
209	20240711	160600	859905560	9290	9290	9290	9290	0
210	20240711	160500	859905560	9290	9290	9290	9290	0
211	20240711	160400	859905560	9290	9290	9290	9290	0
212	20240711	160300	859905560	9290	9290	9290	9290	34775
213	20240711	160200	859905560	9290	9290	9290	9290	0
214	20240711	160100	859905560	9290	9290	9290	9290	0
215	20240711	160000	859905560	9290	9290	9290	9290	0
216	20240711	155900	859905560	9290	9290	9290	9290	0
217	20240711	155800	859905560	9290	9290	9290	9290	0
218	20240711	155700	859905560	9290	9290	9290	9290	0
219	20240711	155600	859905560	9290	9290	9290	9290	0
220	20240711	155500	859905560	9290	9290	9290	9290	0
221	20240711	155400	859905560	9290	9290	9290	9290	0
222	20240711	155300	859905560	9290	9290	9290	9290	0
223	20240711	155200	859905560	9290	9290	9290	9290	0
224	20240711	155100	859905560	9290	9290	9290	9290	0
225	20240711	155000	859905560	9290	9290	9290	9290	0
226	20240711	154900	859905560	9290	9290	9290	9290	0
227	20240711	154800	859905560	9290	9290	9290	9290	0
228	20240711	154700	859905560	9290	9290	9290	9290	0
229	20240711	154600	859905560	9290	9290	9290	9290	0
230	20240711	154500	859905560	9290	9290	9290	9290	0
231	20240711	154400	859905560	9290	9290	9290	9290	0
232	20240711	154300	859905560	9290	9290	9290	9290	0
233	20240711	154200	859905560	9290	9290	9290	9290	0
234	20240711	154100	859905560	9290	9290	9290	9290	0
235	20240711	154000	859905560	9290	9290	9290	9290	0
236	20240711	153900	859905560	9290	9290	9290	9290	0
237	20240711	153800	859905560	9290	9290	9290	9290	0
238	20240711	153700	859905560	9290	9290	9290	9290	0
239	20240711	153600	859905560	9290	9290	9290	9290	0
240	20240711	153500	859905560	9290	9290	9290	9290	0
241	20240711	153400	859905560	9290	9290	9290	9290	0
242	20240711	153300	859905560	9290	9290	9290	9290	34775
243	20240711	153200	859905560	9290	9290	9290	9290	0
244	20240711	153100	859905560	9290	9290	9290	9290	0
245	20240711	153000	859905560	9290	9290	9290	9290	34775
246	20240711	152900	536845810	9200	9200	9200	9200	0
247	20240711	152800	536845810	9200	9200	9200	9200	0
248	20240711	152700	536845810	9200	9200	9200	9200	0
249	20240711	152600	536845810	9200	9200	9200	9200	0
250	20240711	152500	536845810	9200	9200	9200	9200	0
251	20240711	152400	536845810	9200	9200	9200	9200	0
252	20240711	152300	536845810	9200	9200	9200	9200	0
253	20240711	152200	536845810	9200	9200	9200	9200	0
254	20240711	152100	536845810	9200	9200	9200	9200	0
255	20240711	152000	536845810	9200	9200	9200	9200	0
256	20240711	151900	536845810	9200	9190	9200	9190	130
257	20240711	151800	535650880	9200	9200	9200	9190	196
258	20240711	151700	533847790	9190	9200	9200	9190	230
259	20240711	151600	531733790	9200	9200	9200	9190	1376
260	20240711	151500	519075040	9200	9190	9200	9190	122
261	20240711	151400	517952760	9190	9190	9190	9190	20
262	20240711	151300	517768960	9190	9190	9190	9190	20
263	20240711	151200	517585160	9190	9190	9190	9190	0
264	20240711	151100	517585160	9190	9190	9190	9190	156
265	20240711	151000	516151520	9190	9190	9190	9190	0
266	20240711	150900	516151520	9190	9200	9200	9180	152
267	20240711	150800	514756130	9180	9180	9190	9180	868
268	20240711	150700	506780680	9180	9180	9180	9180	84
269	20240711	150600	506009560	9180	9180	9180	9180	190
270	20240711	150500	504265360	9180	9180	9180	9180	3
271	20240711	150400	504237820	9170	9170	9170	9170	0
272	20240711	150300	504237820	9170	9170	9170	9170	0
273	20240711	150200	504237820	9170	9170	9170	9170	0
274	20240711	150100	504237820	9170	9170	9170	9170	0
275	20240711	150000	504237820	9170	9170	9170	9170	0
276	20240711	145900	504237820	9170	9170	9170	9170	100
277	20240711	145800	503320820	9160	9170	9170	9160	50
278	20240711	145700	502862710	9160	9170	9170	9160	30
279	20240711	145600	502587800	9170	9160	9170	9160	1251
280	20240711	145500	491126220	9150	9150	9150	9150	300
281	20240711	145400	488381220	9160	9160	9160	9160	10
282	20240711	145300	488289620	9160	9160	9160	9160	103
283	20240711	145200	487346140	9150	9170	9170	9150	1771
284	20240711	145100	471123450	9170	9170	9170	9170	0
285	20240711	145000	471123450	9170	9170	9170	9170	0
286	20240711	144900	471123450	9170	9170	9170	9170	50
287	20240711	144800	470664950	9170	9170	9170	9170	8
288	20240711	144700	470591590	9170	9180	9180	9170	12
289	20240711	144600	470481530	9170	9170	9170	9170	0
290	20240711	144500	470481530	9170	9170	9170	9170	0
291	20240711	144400	470481530	9170	9180	9180	9160	2656
292	20240711	144300	446126250	9180	9180	9180	9180	100
293	20240711	144200	445208250	9190	9190	9190	9190	0
294	20240711	144100	445208250	9190	9190	9190	9190	0
295	20240711	144000	445208250	9190	9190	9190	9190	98
296	20240711	143900	444307630	9190	9200	9200	9190	209
297	20240711	143800	442386910	9200	9200	9200	9200	0
298	20240711	143700	442386910	9200	9200	9200	9200	30
299	20240711	143600	442110910	9190	9190	9190	9190	45
300	20240711	143500	441697360	9190	9190	9190	9190	10
301	20240711	143400	441605460	9200	9200	9200	9200	1
302	20240711	143300	441596260	9200	9180	9200	9180	1100
303	20240711	143200	431485060	9190	9180	9190	9180	3
304	20240711	143100	431457510	9190	9190	9190	9190	0
305	20240711	143000	431457510	9190	9190	9190	9190	100
306	20240711	142900	430538510	9190	9180	9190	9180	5
307	20240711	142800	430492590	9180	9180	9180	9180	0
308	20240711	142700	430492590	9180	9180	9180	9180	0
309	20240711	142600	430492590	9180	9180	9180	9180	0
310	20240711	142500	430492590	9180	9180	9180	9180	10
311	20240711	142400	430400790	9180	9180	9180	9180	117
312	20240711	142300	429326730	9180	9180	9180	9180	10
313	20240711	142200	429234930	9180	9180	9180	9180	0
314	20240711	142100	429234930	9180	9180	9180	9180	2
315	20240711	142000	429216570	9180	9170	9180	9170	5
316	20240711	141900	429170700	9170	9170	9170	9170	0
317	20240711	141800	429170700	9170	9170	9170	9170	59
318	20240711	141700	428629670	9160	9160	9160	9160	0
319	20240711	141600	428629670	9160	9160	9160	9160	0
320	20240711	141500	428629670	9160	9160	9160	9160	0
321	20240711	141400	428629670	9160	9170	9170	9160	1976
322	20240711	141300	410529480	9170	9170	9170	9170	0
323	20240711	141200	410529480	9170	9170	9170	9170	560
324	20240711	141100	405394280	9170	9170	9170	9170	0
325	20240711	141000	405394280	9170	9170	9170	9170	0
326	20240711	140900	405394280	9170	9170	9170	9170	0
327	20240711	140800	405394280	9170	9170	9170	9170	0
328	20240711	140700	405394280	9170	9180	9180	9170	230
329	20240711	140600	403285170	9180	9180	9180	9180	274
330	20240711	140500	400769850	9170	9170	9170	9170	426
331	20240711	140400	396863430	9180	9180	9180	9180	7
332	20240711	140300	396799170	9180	9180	9180	9180	3
333	20240711	140200	396771630	9180	9180	9180	9180	0
334	20240711	140100	396771630	9180	9180	9180	9180	0
335	20240711	140000	396771630	9180	9180	9180	9180	83
336	20240711	135900	396009690	9180	9180	9180	9180	104
337	20240711	135800	395054970	9180	9180	9180	9180	0
338	20240711	135700	395054970	9180	9180	9180	9180	1
339	20240711	135600	395045790	9180	9180	9180	9180	99
340	20240711	135500	394136970	9190	9190	9190	9190	0
341	20240711	135400	394136970	9190	9190	9190	9190	0
342	20240711	135300	394136970	9190	9190	9190	9190	0
343	20240711	135200	394136970	9190	9190	9190	9190	5
344	20240711	135100	394091020	9190	9190	9190	9190	1
345	20240711	135000	394081830	9190	9180	9190	9170	102
346	20240711	134900	393146080	9180	9170	9180	9170	147
347	20240711	134800	391796920	9170	9190	9190	9170	1082
348	20240711	134700	381870850	9170	9170	9170	9170	0
349	20240711	134600	381870850	9170	9170	9170	9170	0
350	20240711	134500	381870850	9170	9170	9170	9170	0
351	20240711	134400	381870850	9170	9190	9190	9170	1883
352	20240711	134300	364569410	9190	9190	9190	9190	0
353	20240711	134200	364569410	9190	9190	9190	9180	74
354	20240711	134100	363890060	9180	9190	9190	9180	1003
355	20240711	134000	354682480	9180	9180	9180	9180	0
356	20240711	133900	354682480	9180	9180	9180	9180	0
357	20240711	133800	354682480	9180	9180	9180	9180	0
358	20240711	133700	354682480	9180	9180	9180	9180	1186
359	20240711	133600	343795000	9190	9190	9190	9190	2
360	20240711	133500	343776620	9190	9190	9190	9190	2
361	20240711	133400	343758240	9190	9190	9190	9190	3
362	20240711	133300	343730670	9190	9190	9190	9190	2864
363	20240711	133200	317410510	9190	9190	9190	9190	49
364	20240711	133100	316960200	9190	9190	9190	9190	6
365	20240711	133000	316905060	9190	9190	9190	9190	0
366	20240711	132900	316905060	9190	9190	9190	9190	0
367	20240711	132800	316905060	9190	9190	9190	9190	206
368	20240711	132700	315011920	9190	9190	9190	9190	1255
369	20240711	132600	303478470	9190	9190	9190	9190	0
370	20240711	132500	303478470	9190	9190	9190	9190	100
371	20240711	132400	302559470	9190	9190	9190	9190	30
372	20240711	132300	302283770	9190	9190	9190	9190	42
373	20240711	132200	301897790	9190	9190	9190	9190	439
374	20240711	132100	297863380	9190	9190	9190	9190	100
375	20240711	132000	296944380	9190	9190	9190	9190	21
376	20240711	131900	296751390	9190	9190	9190	9190	1346
377	20240711	131800	284381650	9190	9190	9190	9190	590
378	20240711	131700	278959550	9200	9200	9200	9200	0
379	20240711	131600	278959550	9200	9200	9200	9200	300
380	20240711	131500	276199550	9190	9190	9190	9190	0
381	20240711	131400	276199550	9190	9190	9190	9190	65
382	20240711	131300	275602200	9200	9200	9200	9200	12
383	20240711	131200	275491800	9200	9200	9200	9200	5
384	20240711	131100	275445800	9200	9200	9200	9200	0
385	20240711	131000	275445800	9200	9200	9200	9200	1
386	20240711	130900	275436600	9200	9200	9200	9200	0
387	20240711	130800	275436600	9200	9200	9200	9200	100
388	20240711	130700	274516600	9200	9200	9200	9200	200
389	20240711	130600	272676600	9190	9190	9190	9190	0
390	20240711	130500	272676600	9190	9190	9190	9190	0
391	20240711	130400	272676600	9190	9190	9190	9190	1
392	20240711	130300	272667410	9190	9190	9190	9190	20
393	20240711	130200	272483610	9190	9190	9190	9190	0
394	20240711	130100	272483610	9190	9190	9190	9190	651
395	20240711	130000	266500920	9200	9200	9200	9200	10
396	20240711	125900	266408920	9190	9190	9190	9190	100
397	20240711	125800	265489920	9190	9190	9190	9190	583
398	20240711	125700	260132150	9190	9190	9190	9190	1619
399	20240711	125600	245253540	9200	9200	9200	9200	0
400	20240711	125500	245253540	9200	9200	9200	9200	80
401	20240711	125400	244517540	9200	9200	9200	9200	40
402	20240711	125300	244149540	9200	9200	9200	9200	20
403	20240711	125200	243965540	9200	9200	9200	9200	10
404	20240711	125100	243873540	9200	9200	9200	9200	40
405	20240711	125000	243505540	9190	9200	9200	9190	210
406	20240711	124900	241575540	9200	9200	9200	9200	0
407	20240711	124800	241575540	9200	9200	9200	9200	2
408	20240711	124700	241557140	9200	9190	9200	9190	50
409	20240711	124600	241097340	9190	9190	9190	9190	7
410	20240711	124500	241033010	9200	9200	9200	9200	0
411	20240711	124400	241033010	9200	9200	9200	9200	50
412	20240711	124300	240573010	9200	9200	9200	9200	40
413	20240711	124200	240205010	9200	9200	9200	9200	45
414	20240711	124100	239791010	9200	9200	9200	9200	20
415	20240711	124000	239607010	9200	9200	9200	9200	50
416	20240711	123900	239147010	9190	9190	9190	9190	1
417	20240711	123800	239137820	9190	9190	9190	9190	0
418	20240711	123700	239137820	9190	9190	9190	9190	0
419	20240711	123600	239137820	9190	9190	9190	9190	1
420	20240711	123500	239128630	9200	9200	9200	9200	73
421	20240711	123400	238457030	9200	9200	9200	9200	1
422	20240711	123300	238447830	9190	9190	9190	9190	0
423	20240711	123200	238447830	9190	9190	9190	9190	0
424	20240711	123100	238447830	9190	9200	9200	9190	101
425	20240711	123000	237519630	9200	9200	9200	9200	0
426	20240711	122900	237519630	9200	9200	9200	9200	0
427	20240711	122800	237519630	9200	9200	9200	9200	0
428	20240711	122700	237519630	9200	9200	9200	9200	29
429	20240711	122600	237252830	9200	9200	9200	9200	33
430	20240711	122500	236949230	9200	9200	9200	9200	0
431	20240711	122400	236949230	9200	9200	9200	9200	2
432	20240711	122300	236930830	9200	9200	9200	9200	9
433	20240711	122200	236848030	9190	9190	9190	9190	0
434	20240711	122100	236848030	9190	9190	9190	9190	0
435	20240711	122000	236848030	9190	9190	9190	9190	0
436	20240711	121900	236848030	9190	9190	9190	9190	0
437	20240711	121800	236848030	9190	9190	9190	9190	0
438	20240711	121700	236848030	9190	9200	9200	9190	213
439	20240711	121600	234888730	9200	9200	9200	9200	1
440	20240711	121500	234879530	9200	9200	9200	9200	215
441	20240711	121400	232901530	9200	9200	9200	9200	0
442	20240711	121300	232901530	9200	9200	9200	9200	0
443	20240711	121200	232901530	9200	9200	9200	9200	402
444	20240711	121100	229203130	9200	9200	9200	9200	114
445	20240711	121000	228154330	9210	9210	9210	9210	0
446	20240711	120900	228154330	9210	9210	9210	9210	0
447	20240711	120800	228154330	9210	9210	9210	9210	1
448	20240711	120700	228145120	9210	9210	9210	9210	67
449	20240711	120600	227528050	9210	9210	9210	9210	2
450	20240711	120500	227509630	9210	9210	9210	9210	5
451	20240711	120400	227463580	9210	9210	9210	9210	100
452	20240711	120300	226542580	9210	9210	9210	9210	100
453	20240711	120200	225621580	9210	9210	9210	9210	0
454	20240711	120100	225621580	9210	9210	9210	9210	0
455	20240711	120000	225621580	9210	9210	9210	9210	0
456	20240711	115900	225621580	9210	9210	9210	9210	662
457	20240711	115800	219524560	9220	9220	9220	9220	0
458	20240711	115700	219524560	9220	9210	9220	9210	25
459	20240711	115600	219294300	9210	9210	9210	9210	348
460	20240711	115500	216089220	9210	9210	9210	9210	0
461	20240711	115400	216089220	9210	9210	9210	9210	0
462	20240711	115300	216089220	9210	9210	9210	9210	2
463	20240711	115200	216070800	9210	9210	9210	9210	0
464	20240711	115100	216070800	9210	9210	9210	9210	0
465	20240711	115000	216070800	9210	9210	9210	9210	0
466	20240711	114900	216070800	9210	9210	9210	9210	0
467	20240711	114800	216070800	9210	9200	9210	9200	495
468	20240711	114700	211515800	9200	9200	9200	9200	49
469	20240711	114600	211065000	9200	9200	9200	9200	5
470	20240711	114500	211019000	9200	9200	9200	9200	11
471	20240711	114400	210917800	9200	9200	9200	9200	0
472	20240711	114300	210917800	9200	9200	9200	9200	0
473	20240711	114200	210917800	9200	9200	9200	9200	3
474	20240711	114100	210890200	9210	9210	9210	9210	0
475	20240711	114000	210890200	9210	9210	9210	9210	0
476	20240711	113900	210890200	9210	9210	9210	9210	0
477	20240711	113800	210890200	9210	9210	9210	9210	100
478	20240711	113700	209969200	9210	9210	9210	9210	3
479	20240711	113600	209941570	9210	9210	9210	9210	2
480	20240711	113500	209923150	9220	9210	9220	9210	130
481	20240711	113400	208724600	9220	9220	9220	9220	1
482	20240711	113300	208715380	9220	9220	9220	9220	0
483	20240711	113200	208715380	9220	9220	9220	9220	52
484	20240711	113100	208235940	9220	9220	9220	9220	11
485	20240711	113000	208134520	9210	9210	9210	9210	727
486	20240711	112900	201438850	9200	9200	9200	9200	63
487	20240711	112800	200859250	9210	9210	9210	9210	0
488	20240711	112700	200859250	9210	9210	9210	9210	0
489	20240711	112600	200859250	9210	9210	9210	9210	2
490	20240711	112500	200840830	9210	9210	9210	9210	0
491	20240711	112400	200840830	9210	9210	9210	9210	100
492	20240711	112300	199919830	9210	9210	9210	9210	57
493	20240711	112200	199394860	9200	9200	9200	9200	0
494	20240711	112100	199394860	9200	9200	9200	9200	0
495	20240711	112000	199394860	9200	9200	9200	9200	0
496	20240711	111900	199394860	9200	9200	9200	9200	55
497	20240711	111800	198888860	9200	9200	9200	9200	71
498	20240711	111700	198235660	9210	9210	9210	9210	0
499	20240711	111600	198235660	9210	9210	9210	9210	0
500	20240711	111500	198235660	9210	9210	9210	9210	0
501	20240711	111400	198235660	9210	9190	9210	9190	47
502	20240711	111300	197803690	9210	9210	9210	9210	14
503	20240711	111200	197674750	9210	9210	9210	9210	0
504	20240711	111100	197674750	9210	9200	9210	9190	102
505	20240711	111000	196737230	9210	9210	9210	9210	3
506	20240711	110900	196709600	9210	9210	9210	9210	0
507	20240711	110800	196709600	9210	9210	9210	9210	0
508	20240711	110700	196709600	9210	9210	9210	9210	22
509	20240711	110600	196506980	9210	9210	9210	9210	0
510	20240711	110500	196506980	9210	9210	9210	9210	0
511	20240711	110400	196506980	9210	9210	9210	9210	286
512	20240711	110300	193872920	9210	9210	9210	9210	0
513	20240711	110200	193872920	9210	9210	9210	9210	15
514	20240711	110100	193734770	9210	9210	9210	9210	0
515	20240711	110000	193734770	9210	9200	9210	9200	398
516	20240711	105900	190070340	9190	9190	9190	9190	0
517	20240711	105800	190070340	9190	9190	9190	9190	0
518	20240711	105700	190070340	9190	9190	9190	9190	0
519	20240711	105600	190070340	9190	9190	9190	9190	0
520	20240711	105500	190070340	9190	9190	9190	9190	151
521	20240711	105400	188682650	9200	9210	9210	9200	1946
522	20240711	105300	170776890	9210	9210	9210	9210	110
523	20240711	105200	169763790	9210	9210	9210	9210	0
524	20240711	105100	169763790	9210	9210	9210	9210	100
525	20240711	105000	168842790	9220	9220	9220	9220	0
526	20240711	104900	168842790	9220	9220	9220	9220	101
527	20240711	104800	167911570	9210	9210	9210	9210	118
528	20240711	104700	166824790	9210	9210	9210	9210	1
529	20240711	104600	166815580	9200	9200	9200	9200	60
530	20240711	104500	166263580	9210	9210	9210	9210	21
531	20240711	104400	166070170	9210	9210	9210	9210	163
532	20240711	104300	164568940	9210	9210	9210	9210	0
533	20240711	104200	164568940	9210	9210	9210	9210	2
534	20240711	104100	164550520	9220	9220	9220	9220	0
535	20240711	104000	164550520	9220	9220	9220	9220	0
536	20240711	103900	164550520	9220	9210	9220	9210	21
537	20240711	103800	164357100	9210	9210	9210	9210	38
538	20240711	103700	164007120	9220	9220	9220	9220	2
539	20240711	103600	163988680	9220	9220	9220	9220	338
540	20240711	103500	160872320	9220	9220	9220	9220	0
541	20240711	103400	160872320	9220	9220	9220	9220	0
542	20240711	103300	160872320	9220	9220	9230	9220	26
543	20240711	103200	160632590	9220	9220	9220	9220	26
544	20240711	103100	160392870	9220	9220	9220	9220	12
545	20240711	103000	160282230	9220	9230	9230	9220	16
546	20240711	102900	160134690	9230	9220	9230	9220	102
547	20240711	102800	159194220	9230	9230	9230	9230	3
548	20240711	102700	159166530	9230	9230	9230	9230	35
549	20240711	102600	158843480	9220	9220	9220	9220	0
550	20240711	102500	158843480	9220	9220	9220	9220	102
551	20240711	102400	157903040	9220	9220	9220	9220	20
552	20240711	102300	157718640	9220	9220	9220	9220	11
553	20240711	102200	157617220	9220	9220	9220	9220	277
554	20240711	102100	155063280	9210	9210	9210	9210	105
555	20240711	102000	154096230	9210	9220	9220	9210	456
556	20240711	101900	149892390	9220	9210	9220	9210	41
557	20240711	101800	149514770	9210	9210	9210	9210	16
558	20240711	101700	149367410	9220	9220	9220	9220	1
559	20240711	101600	149358190	9220	9220	9220	9220	0
560	20240711	101500	149358190	9220	9220	9220	9220	11
561	20240711	101400	149256770	9220	9220	9220	9220	6
562	20240711	101300	149201450	9220	9220	9220	9210	60
563	20240711	101200	148648700	9220	9220	9220	9220	1
564	20240711	101100	148639480	9220	9220	9220	9220	0
565	20240711	101000	148639480	9220	9220	9220	9220	105
566	20240711	100900	147671380	9220	9220	9220	9220	9
567	20240711	100800	147588400	9220	9220	9220	9220	0
568	20240711	100700	147588400	9220	9220	9220	9220	0
569	20240711	100600	147588400	9220	9220	9220	9220	1
570	20240711	100500	147579180	9220	9230	9230	9220	238
571	20240711	100400	145384810	9220	9210	9220	9210	914
572	20240711	100300	136963610	9200	9200	9200	9200	326
573	20240711	100200	133964410	9200	9200	9200	9200	3
574	20240711	100100	133936810	9200	9200	9210	9200	392
575	20240711	100000	130330400	9200	9200	9200	9190	145
576	20240711	095900	128996850	9200	9200	9200	9200	127
577	20240711	095800	127828450	9210	9210	9210	9210	2
578	20240711	095700	127810030	9210	9210	9210	9210	54
579	20240711	095600	127312690	9210	9210	9210	9200	56
580	20240711	095500	126797430	9210	9200	9210	9200	809
581	20240711	095400	119354610	9210	9210	9210	9210	0
582	20240711	095300	119354610	9210	9220	9220	9210	447
583	20240711	095200	115237720	9220	9220	9220	9220	21
584	20240711	095100	115044100	9200	9200	9200	9200	20
585	20240711	095000	114860100	9200	9200	9200	9200	1
586	20240711	094900	114850900	9210	9210	9210	9210	100
587	20240711	094800	113929900	9210	9210	9210	9210	0
588	20240711	094700	113929900	9210	9210	9210	9210	114
589	20240711	094600	112879960	9210	9210	9210	9210	1
590	20240711	094500	112870750	9210	9210	9210	9210	0
591	20240711	094400	112870750	9210	9210	9210	9210	3
592	20240711	094300	112843120	9210	9210	9210	9210	31
593	20240711	094200	112557610	9210	9210	9210	9210	0
594	20240711	094100	112557610	9210	9210	9210	9210	0
595	20240711	094000	112557610	9210	9210	9210	9210	2
596	20240711	093900	112539190	9200	9200	9200	9200	70
597	20240711	093800	111895190	9210	9210	9210	9210	66
598	20240711	093700	111287330	9210	9210	9210	9210	0
599	20240711	093600	111287330	9210	9220	9220	9210	91
600	20240711	093500	110448710	9200	9200	9200	9200	0
601	20240711	093400	110448710	9200	9200	9200	9200	20
602	20240711	093300	110264710	9200	9200	9200	9200	30
603	20240711	093200	109988710	9220	9220	9220	9220	0
604	20240711	093100	109988710	9220	9220	9220	9220	0
605	20240711	093000	109988710	9220	9220	9220	9220	1
606	20240711	092900	109979490	9220	9220	9220	9220	0
607	20240711	092800	109979490	9220	9220	9220	9220	10
608	20240711	092700	109887290	9200	9200	9200	9200	1701
609	20240711	092600	94238090	9200	9220	9220	9200	124
610	20240711	092500	93096970	9230	9220	9230	9220	202
611	20240711	092400	91234510	9230	9230	9230	9230	20
612	20240711	092300	91049910	9230	9230	9230	9230	4
613	20240711	092200	91012990	9230	9220	9230	9210	526
614	20240711	092100	86163630	9220	9220	9220	9210	18
615	20240711	092000	85997730	9210	9230	9230	9210	113
616	20240711	091900	84956760	9210	9210	9210	9210	1
617	20240711	091800	84947550	9210	9230	9230	9210	162
618	20240711	091700	83454720	9240	9240	9240	9240	20
619	20240711	091600	83269920	9240	9240	9240	9240	50
620	20240711	091500	82807920	9240	9230	9240	9220	622
621	20240711	091400	77069030	9230	9240	9240	9230	285
622	20240711	091300	74437040	9240	9240	9240	9240	16
623	20240711	091200	74289200	9240	9240	9250	9240	537
624	20240711	091100	69327310	9250	9250	9260	9250	1706
625	20240711	091000	53538260	9250	9240	9250	9240	1017
626	20240711	090900	44136270	9240	9230	9240	9230	306
627	20240711	090800	41311040	9220	9220	9220	9220	200
628	20240711	090700	39467040	9230	9230	9230	9230	20
629	20240711	090600	39282440	9230	9220	9230	9220	312
630	20240711	090500	36405790	9220	9220	9220	9220	127
631	20240711	090400	35234850	9220	9200	9220	9200	997
632	20240711	090300	26043670	9190	9220	9220	9190	1679
633	20240711	090200	10596750	9220	9230	9250	9220	145
634	20240711	090100	9259530	9250	9260	9260	9250	274
635	20240711	090000	6724210	9260	9200	9270	9200	729