KissMeData/051160/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	193600	673099890	9600	9600	9600	9600	2550
3	20240711	193500	673099890	9600	9600	9600	9600	0
4	20240711	193400	673099890	9600	9600	9600	9600	0
5	20240711	193300	673099890	9600	9600	9600	9600	0
6	20240711	193200	673099890	9600	9600	9600	9600	0
7	20240711	193100	673099890	9600	9600	9600	9600	0
8	20240711	193000	673099890	9600	9600	9600	9600	0
9	20240711	192900	673099890	9600	9600	9600	9600	0
10	20240711	192800	673099890	9600	9600	9600	9600	0
11	20240711	192700	673099890	9600	9600	9600	9600	0
12	20240711	192600	673099890	9600	9600	9600	9600	0
13	20240711	192500	673099890	9600	9600	9600	9600	0
14	20240711	192400	673099890	9600	9600	9600	9600	0
15	20240711	192300	673099890	9600	9600	9600	9600	0
16	20240711	192200	673099890	9600	9600	9600	9600	0
17	20240711	192100	673099890	9600	9600	9600	9600	0
18	20240711	192000	673099890	9600	9600	9600	9600	0
19	20240711	191900	673099890	9600	9600	9600	9600	0
20	20240711	191800	673099890	9600	9600	9600	9600	0
21	20240711	191700	673099890	9600	9600	9600	9600	0
22	20240711	191600	673099890	9600	9600	9600	9600	0
23	20240711	191500	673099890	9600	9600	9600	9600	0
24	20240711	191400	673099890	9600	9600	9600	9600	0
25	20240711	191300	673099890	9600	9600	9600	9600	0
26	20240711	191200	673099890	9600	9600	9600	9600	0
27	20240711	191100	673099890	9600	9600	9600	9600	0
28	20240711	191000	673099890	9600	9600	9600	9600	0
29	20240711	190900	673099890	9600	9600	9600	9600	0
30	20240711	190800	673099890	9600	9600	9600	9600	0
31	20240711	190700	673099890	9600	9600	9600	9600	0
32	20240711	190600	673099890	9600	9600	9600	9600	2550
33	20240711	190500	673099890	9600	9600	9600	9600	0
34	20240711	190400	673099890	9600	9600	9600	9600	0
35	20240711	190300	673099890	9600	9600	9600	9600	0
36	20240711	190200	673099890	9600	9600	9600	9600	0
37	20240711	190100	673099890	9600	9600	9600	9600	0
38	20240711	190000	673099890	9600	9600	9600	9600	0
39	20240711	185900	673099890	9600	9600	9600	9600	0
40	20240711	185800	673099890	9600	9600	9600	9600	0
41	20240711	185700	673099890	9600	9600	9600	9600	0
42	20240711	185600	673099890	9600	9600	9600	9600	0
43	20240711	185500	673099890	9600	9600	9600	9600	0
44	20240711	185400	673099890	9600	9600	9600	9600	0
45	20240711	185300	673099890	9600	9600	9600	9600	0
46	20240711	185200	673099890	9600	9600	9600	9600	0
47	20240711	185100	673099890	9600	9600	9600	9600	0
48	20240711	185000	673099890	9600	9600	9600	9600	0
49	20240711	184900	673099890	9600	9600	9600	9600	0
50	20240711	184800	673099890	9600	9600	9600	9600	0
51	20240711	184700	673099890	9600	9600	9600	9600	0
52	20240711	184600	673099890	9600	9600	9600	9600	0
53	20240711	184500	673099890	9600	9600	9600	9600	0
54	20240711	184400	673099890	9600	9600	9600	9600	0
55	20240711	184300	673099890	9600	9600	9600	9600	0
56	20240711	184200	673099890	9600	9600	9600	9600	0
57	20240711	184100	673099890	9600	9600	9600	9600	0
58	20240711	184000	673099890	9600	9600	9600	9600	0
59	20240711	183900	673099890	9600	9600	9600	9600	0
60	20240711	183800	673099890	9600	9600	9600	9600	0
61	20240711	183700	673099890	9600	9600	9600	9600	0
62	20240711	183600	673099890	9600	9600	9600	9600	2550
63	20240711	183500	673099890	9600	9600	9600	9600	0
64	20240711	183400	673099890	9600	9600	9600	9600	0
65	20240711	183300	673099890	9600	9600	9600	9600	0
66	20240711	183200	673099890	9600	9600	9600	9600	0
67	20240711	183100	673099890	9600	9600	9600	9600	0
68	20240711	183000	673099890	9600	9600	9600	9600	0
69	20240711	182900	673099890	9600	9600	9600	9600	0
70	20240711	182800	673099890	9600	9600	9600	9600	0
71	20240711	182700	673099890	9600	9600	9600	9600	0
72	20240711	182600	673099890	9600	9600	9600	9600	0
73	20240711	182500	673099890	9600	9600	9600	9600	0
74	20240711	182400	673099890	9600	9600	9600	9600	0
75	20240711	182300	673099890	9600	9600	9600	9600	0
76	20240711	182200	673099890	9600	9600	9600	9600	0
77	20240711	182100	673099890	9600	9600	9600	9600	0
78	20240711	182000	673099890	9600	9600	9600	9600	0
79	20240711	181900	673099890	9600	9600	9600	9600	0
80	20240711	181800	673099890	9600	9600	9600	9600	0
81	20240711	181700	673099890	9600	9600	9600	9600	0
82	20240711	181600	673099890	9600	9600	9600	9600	0
83	20240711	181500	673099890	9600	9600	9600	9600	0
84	20240711	181400	673099890	9600	9600	9600	9600	0
85	20240711	181300	673099890	9600	9600	9600	9600	0
86	20240711	181200	673099890	9600	9600	9600	9600	0
87	20240711	181100	673099890	9600	9600	9600	9600	0
88	20240711	181000	673099890	9600	9600	9600	9600	0
89	20240711	180900	673099890	9600	9600	9600	9600	0
90	20240711	180800	673099890	9600	9600	9600	9600	0
91	20240711	180700	673099890	9600	9600	9600	9600	0
92	20240711	180600	673099890	9600	9600	9600	9600	2550
93	20240711	180500	673099890	9600	9600	9600	9600	0
94	20240711	180400	673099890	9600	9600	9600	9600	0
95	20240711	180300	673099890	9600	9600	9600	9600	0
96	20240711	180200	673099890	9600	9600	9600	9600	0
97	20240711	180100	673099890	9600	9600	9600	9600	0
98	20240711	180000	673099890	9600	9600	9600	9600	0
99	20240711	175900	673099890	9600	9600	9600	9600	0
100	20240711	175800	673099890	9600	9600	9600	9600	0
101	20240711	175700	673099890	9600	9600	9600	9600	0
102	20240711	175600	673099890	9600	9600	9600	9600	0
103	20240711	175500	673099890	9600	9600	9600	9600	0
104	20240711	175400	673099890	9600	9600	9600	9600	0
105	20240711	175300	673099890	9600	9600	9600	9600	0
106	20240711	175200	673099890	9600	9600	9600	9600	0
107	20240711	175100	673099890	9600	9600	9600	9600	0
108	20240711	175000	673099890	9600	9600	9600	9600	0
109	20240711	174900	673099890	9600	9600	9600	9600	0
110	20240711	174800	673099890	9600	9600	9600	9600	0
111	20240711	174700	673099890	9600	9600	9600	9600	0
112	20240711	174600	673099890	9600	9600	9600	9600	0
113	20240711	174500	673099890	9600	9600	9600	9600	0
114	20240711	174400	673099890	9600	9600	9600	9600	0
115	20240711	174300	673099890	9600	9600	9600	9600	0
116	20240711	174200	673099890	9600	9600	9600	9600	0
117	20240711	174100	673099890	9600	9600	9600	9600	0
118	20240711	174000	673099890	9600	9600	9600	9600	0
119	20240711	173900	673099890	9600	9600	9600	9600	0
120	20240711	173800	673099890	9600	9600	9600	9600	0
121	20240711	173700	673099890	9600	9600	9600	9600	0
122	20240711	173600	673099890	9600	9600	9600	9600	2550
123	20240711	173500	673099890	9600	9600	9600	9600	0
124	20240711	173400	673099890	9600	9600	9600	9600	0
125	20240711	173300	673099890	9600	9600	9600	9600	0
126	20240711	173200	673099890	9600	9600	9600	9600	0
127	20240711	173100	673099890	9600	9600	9600	9600	0
128	20240711	173000	673099890	9600	9600	9600	9600	0
129	20240711	172900	673099890	9600	9600	9600	9600	0
130	20240711	172800	673099890	9600	9600	9600	9600	0
131	20240711	172700	673099890	9600	9600	9600	9600	0
132	20240711	172600	673099890	9600	9600	9600	9600	0
133	20240711	172500	673099890	9600	9600	9600	9600	0
134	20240711	172400	673099890	9600	9600	9600	9600	0
135	20240711	172300	673099890	9600	9600	9600	9600	0
136	20240711	172200	673099890	9600	9600	9600	9600	0
137	20240711	172100	673099890	9600	9600	9600	9600	0
138	20240711	172000	673099890	9600	9600	9600	9600	0
139	20240711	171900	673099890	9600	9600	9600	9600	0
140	20240711	171800	673099890	9600	9600	9600	9600	0
141	20240711	171700	673099890	9600	9600	9600	9600	0
142	20240711	171600	673099890	9600	9600	9600	9600	0
143	20240711	171500	673099890	9600	9600	9600	9600	0
144	20240711	171400	673099890	9600	9600	9600	9600	0
145	20240711	171300	673099890	9600	9600	9600	9600	0
146	20240711	171200	673099890	9600	9600	9600	9600	0
147	20240711	171100	673099890	9600	9600	9600	9600	0
148	20240711	171000	673099890	9600	9600	9600	9600	0
149	20240711	170900	673099890	9600	9600	9600	9600	0
150	20240711	170800	673099890	9600	9600	9600	9600	0
151	20240711	170700	673099890	9600	9600	9600	9600	0
152	20240711	170600	673099890	9600	9600	9600	9600	2550
153	20240711	170500	673099890	9600	9600	9600	9600	0
154	20240711	170400	673099890	9600	9600	9600	9600	0
155	20240711	170300	673099890	9600	9600	9600	9600	0
156	20240711	170200	673099890	9600	9600	9600	9600	0
157	20240711	170100	673099890	9600	9600	9600	9600	0
158	20240711	170000	673099890	9600	9600	9600	9600	0
159	20240711	165900	673099890	9600	9600	9600	9600	0
160	20240711	165800	673099890	9600	9600	9600	9600	0
161	20240711	165700	673099890	9600	9600	9600	9600	0
162	20240711	165600	673099890	9600	9600	9600	9600	0
163	20240711	165500	673099890	9600	9600	9600	9600	0
164	20240711	165400	673099890	9600	9600	9600	9600	0
165	20240711	165300	673099890	9600	9600	9600	9600	0
166	20240711	165200	673099890	9600	9600	9600	9600	0
167	20240711	165100	673099890	9600	9600	9600	9600	0
168	20240711	165000	673099890	9600	9600	9600	9600	0
169	20240711	164900	673099890	9600	9600	9600	9600	0
170	20240711	164800	673099890	9600	9600	9600	9600	0
171	20240711	164700	673099890	9600	9600	9600	9600	0
172	20240711	164600	673099890	9600	9600	9600	9600	0
173	20240711	164500	673099890	9600	9600	9600	9600	0
174	20240711	164400	673099890	9600	9600	9600	9600	0
175	20240711	164300	673099890	9600	9600	9600	9600	0
176	20240711	164200	673099890	9600	9600	9600	9600	0
177	20240711	164100	673099890	9600	9600	9600	9600	0
178	20240711	164000	673099890	9600	9600	9600	9600	0
179	20240711	163900	673099890	9600	9600	9600	9600	0
180	20240711	163800	673099890	9600	9600	9600	9600	0
181	20240711	163700	673099890	9600	9600	9600	9600	0
182	20240711	163600	673099890	9600	9600	9600	9600	2550
183	20240711	163500	673099890	9600	9600	9600	9600	0
184	20240711	163400	673099890	9600	9600	9600	9600	0
185	20240711	163300	673099890	9600	9600	9600	9600	0
186	20240711	163200	673099890	9600	9600	9600	9600	0
187	20240711	163100	673099890	9600	9600	9600	9600	0
188	20240711	163000	673099890	9600	9600	9600	9600	0
189	20240711	162900	673099890	9600	9600	9600	9600	0
190	20240711	162800	673099890	9600	9600	9600	9600	0
191	20240711	162700	673099890	9600	9600	9600	9600	0
192	20240711	162600	673099890	9600	9600	9600	9600	0
193	20240711	162500	673099890	9600	9600	9600	9600	0
194	20240711	162400	673099890	9600	9600	9600	9600	0
195	20240711	162300	673099890	9600	9600	9600	9600	0
196	20240711	162200	673099890	9600	9600	9600	9600	0
197	20240711	162100	673099890	9600	9600	9600	9600	0
198	20240711	162000	673099890	9600	9600	9600	9600	0
199	20240711	161900	673099890	9600	9600	9600	9600	0
200	20240711	161800	673099890	9600	9600	9600	9600	0
201	20240711	161700	673099890	9600	9600	9600	9600	0
202	20240711	161600	673099890	9600	9600	9600	9600	0
203	20240711	161500	673099890	9600	9600	9600	9600	0
204	20240711	161400	673099890	9600	9600	9600	9600	0
205	20240711	161300	673099890	9600	9600	9600	9600	0
206	20240711	161200	673099890	9600	9600	9600	9600	0
207	20240711	161100	673099890	9600	9600	9600	9600	0
208	20240711	161000	673099890	9600	9600	9600	9600	0
209	20240711	160900	673099890	9600	9600	9600	9600	0
210	20240711	160800	673099890	9600	9600	9600	9600	0
211	20240711	160700	673099890	9600	9600	9600	9600	0
212	20240711	160600	673099890	9600	9600	9600	9600	2550
213	20240711	160500	673099890	9600	9600	9600	9600	0
214	20240711	160400	673099890	9600	9600	9600	9600	0
215	20240711	160300	673099890	9600	9600	9600	9600	0
216	20240711	160200	673099890	9600	9600	9600	9600	0
217	20240711	160100	673099890	9600	9600	9600	9600	0
218	20240711	160000	673099890	9600	9600	9600	9600	0
219	20240711	155900	673099890	9600	9600	9600	9600	0
220	20240711	155800	673099890	9600	9600	9600	9600	0
221	20240711	155700	673099890	9600	9600	9600	9600	0
222	20240711	155600	673099890	9600	9600	9600	9600	0
223	20240711	155500	673099890	9600	9600	9600	9600	0
224	20240711	155400	673099890	9600	9600	9600	9600	0
225	20240711	155300	673099890	9600	9600	9600	9600	0
226	20240711	155200	673099890	9600	9600	9600	9600	0
227	20240711	155100	673099890	9600	9600	9600	9600	0
228	20240711	155000	673099890	9600	9600	9600	9600	0
229	20240711	154900	673099890	9600	9600	9600	9600	0
230	20240711	154800	673099890	9600	9600	9600	9600	0
231	20240711	154700	673099890	9600	9600	9600	9600	0
232	20240711	154600	673099890	9600	9600	9600	9600	0
233	20240711	154500	673099890	9600	9600	9600	9600	0
234	20240711	154400	673099890	9600	9600	9600	9600	0
235	20240711	154300	673099890	9600	9600	9600	9600	0
236	20240711	154200	673099890	9600	9600	9600	9600	0
237	20240711	154100	673099890	9600	9600	9600	9600	0
238	20240711	154000	673099890	9600	9600	9600	9600	0
239	20240711	153900	673099890	9600	9600	9600	9600	0
240	20240711	153800	673099890	9600	9600	9600	9600	0
241	20240711	153700	673099890	9600	9600	9600	9600	0
242	20240711	153600	673099890	9600	9600	9600	9600	2550
243	20240711	153500	673099890	9600	9600	9600	9600	0
244	20240711	153400	673099890	9600	9600	9600	9600	0
245	20240711	153300	673099890	9600	9600	9600	9600	0
246	20240711	153200	673099890	9600	9600	9600	9600	0
247	20240711	153100	673099890	9600	9600	9600	9600	0
248	20240711	153000	673099890	9600	9600	9600	9600	2550
249	20240711	152900	648619890	9640	9640	9640	9640	0
250	20240711	152800	648619890	9640	9640	9640	9640	0
251	20240711	152700	648619890	9640	9640	9640	9640	0
252	20240711	152600	648619890	9640	9640	9640	9640	0
253	20240711	152500	648619890	9640	9640	9640	9640	0
254	20240711	152400	648619890	9640	9640	9640	9640	0
255	20240711	152300	648619890	9640	9640	9640	9640	0
256	20240711	152200	648619890	9640	9640	9640	9640	0
257	20240711	152100	648619890	9640	9640	9640	9640	0
258	20240711	152000	648619890	9640	9640	9640	9640	0
259	20240711	151900	648619890	9640	9650	9650	9620	411
260	20240711	151800	644659970	9640	9650	9650	9640	4
261	20240711	151700	644621380	9650	9640	9650	9640	2
262	20240711	151600	644602090	9620	9620	9620	9620	514
263	20240711	151500	639657410	9620	9630	9630	9620	77
264	20240711	151400	638916270	9630	9620	9630	9620	71
265	20240711	151300	638233210	9620	9620	9620	9620	5
266	20240711	151200	638185110	9600	9600	9600	9600	64
267	20240711	151100	637570710	9610	9630	9630	9610	793
268	20240711	151000	629949850	9630	9620	9630	9620	12
269	20240711	150900	629834400	9620	9620	9620	9620	175
270	20240711	150800	628150900	9630	9630	9630	9630	102
271	20240711	150700	627168640	9630	9630	9630	9630	9
272	20240711	150600	627081970	9630	9640	9640	9630	433
273	20240711	150500	622912160	9660	9660	9660	9660	0
274	20240711	150400	622912160	9660	9660	9660	9660	1
275	20240711	150300	622902500	9670	9670	9670	9670	0
276	20240711	150200	622902500	9670	9670	9670	9670	0
277	20240711	150100	622902500	9670	9670	9670	9670	6
278	20240711	150000	622844480	9670	9670	9670	9670	3
279	20240711	145900	622815470	9670	9670	9670	9670	0
280	20240711	145800	622815470	9670	9660	9670	9660	10
281	20240711	145700	622718810	9610	9630	9650	9610	225
282	20240711	145600	620554690	9630	9650	9650	9630	28
283	20240711	145500	620285030	9670	9650	9670	9650	276
284	20240711	145400	617617200	9640	9630	9640	9610	764
285	20240711	145300	610256300	9620	9620	9620	9620	0
286	20240711	145200	610256300	9620	9620	9620	9620	0
287	20240711	145100	610256300	9620	9620	9620	9620	0
288	20240711	145000	610256300	9620	9620	9620	9620	0
289	20240711	144900	610256300	9620	9620	9620	9620	253
290	20240711	144800	607822440	9630	9630	9630	9630	1
291	20240711	144700	607812810	9630	9630	9630	9630	56
292	20240711	144600	607273530	9630	9630	9630	9630	331
293	20240711	144500	604086000	9640	9650	9650	9640	7
294	20240711	144400	604018510	9650	9640	9650	9640	2
295	20240711	144300	603999220	9630	9630	9630	9630	19
296	20240711	144200	603816250	9620	9630	9630	9620	106
297	20240711	144100	602796490	9630	9630	9630	9630	8
298	20240711	144000	602719450	9610	9610	9610	9610	461
299	20240711	143900	598289240	9610	9610	9610	9610	1
300	20240711	143800	598279630	9610	9610	9610	9610	0
301	20240711	143700	598279630	9610	9610	9610	9610	300
302	20240711	143600	595396630	9610	9610	9610	9610	0
303	20240711	143500	595396630	9610	9610	9610	9610	0
304	20240711	143400	595396630	9610	9610	9610	9610	0
305	20240711	143300	595396630	9610	9610	9610	9610	53
306	20240711	143200	594887300	9610	9630	9630	9610	11
307	20240711	143100	594781480	9630	9630	9630	9630	426
308	20240711	143000	590679100	9630	9630	9630	9630	177
309	20240711	142900	588974590	9610	9610	9610	9610	0
310	20240711	142800	588974590	9610	9610	9610	9610	0
311	20240711	142700	588974590	9610	9610	9610	9610	0
312	20240711	142600	588974590	9610	9610	9610	9610	0
313	20240711	142500	588974590	9610	9610	9610	9610	203
314	20240711	142400	587023760	9610	9620	9620	9600	467
315	20240711	142300	582538100	9630	9630	9630	9630	20
316	20240711	142200	582345500	9640	9640	9640	9640	121
317	20240711	142100	581179060	9640	9640	9640	9640	114
318	20240711	142000	580080100	9640	9650	9650	9640	943
319	20240711	141900	570981150	9650	9650	9650	9650	0
320	20240711	141800	570981150	9650	9650	9650	9650	0
321	20240711	141700	570981150	9650	9650	9650	9650	0
322	20240711	141600	570981150	9650	9670	9670	9650	11
323	20240711	141500	570874980	9670	9670	9670	9670	1
324	20240711	141400	570865310	9660	9660	9660	9660	0
325	20240711	141300	570865310	9660	9630	9660	9630	166
326	20240711	141200	569266700	9660	9660	9660	9660	1
327	20240711	141100	569257040	9670	9660	9670	9660	11
328	20240711	141000	569150770	9670	9660	9670	9660	11
329	20240711	140900	569044500	9660	9660	9660	9660	3
330	20240711	140800	569015520	9660	9660	9660	9660	0
331	20240711	140700	569015520	9660	9660	9660	9660	0
332	20240711	140600	569015520	9660	9660	9660	9660	6
333	20240711	140500	568957560	9660	9660	9660	9660	208
334	20240711	140400	566948280	9660	9660	9660	9660	0
335	20240711	140300	566948280	9660	9660	9660	9660	2
336	20240711	140200	566928960	9660	9660	9660	9660	0
337	20240711	140100	566928960	9660	9660	9660	9660	0
338	20240711	140000	566928960	9660	9660	9660	9600	5001
339	20240711	135900	518822540	9670	9670	9670	9670	6
340	20240711	135800	518764520	9670	9670	9670	9670	2
341	20240711	135700	518745180	9660	9660	9660	9660	0
342	20240711	135600	518745180	9660	9660	9660	9660	0
343	20240711	135500	518745180	9660	9660	9660	9660	20
344	20240711	135400	518551980	9670	9670	9670	9670	0
345	20240711	135300	518551980	9670	9670	9670	9670	3
346	20240711	135200	518522970	9670	9670	9670	9670	1
347	20240711	135100	518513300	9650	9650	9650	9650	0
348	20240711	135000	518513300	9650	9650	9650	9650	35
349	20240711	134900	518175550	9650	9670	9670	9650	1120
350	20240711	134800	507345290	9700	9700	9700	9700	0
351	20240711	134700	507345290	9700	9700	9700	9700	0
352	20240711	134600	507345290	9700	9700	9700	9700	4
353	20240711	134500	507306490	9700	9700	9700	9700	0
354	20240711	134400	507306490	9700	9700	9700	9700	0
355	20240711	134300	507306490	9700	9700	9700	9700	1
356	20240711	134200	507296790	9700	9700	9700	9700	0
357	20240711	134100	507296790	9700	9700	9700	9700	0
358	20240711	134000	507296790	9700	9700	9700	9700	1
359	20240711	133900	507287090	9700	9700	9700	9700	0
360	20240711	133800	507287090	9700	9700	9700	9700	1
361	20240711	133700	507277390	9660	9660	9660	9660	301
362	20240711	133600	504369730	9660	9670	9670	9660	4
363	20240711	133500	504331080	9700	9700	9700	9700	0
364	20240711	133400	504331080	9700	9700	9700	9700	1
365	20240711	133300	504321380	9700	9700	9700	9700	22
366	20240711	133200	504107980	9710	9710	9710	9710	0
367	20240711	133100	504107980	9710	9710	9710	9710	0
368	20240711	133000	504107980	9710	9710	9710	9710	4
369	20240711	132900	504069140	9710	9710	9710	9710	0
370	20240711	132800	504069140	9710	9690	9710	9690	848
371	20240711	132700	495851900	9710	9700	9710	9700	2
372	20240711	132600	495832490	9690	9690	9690	9690	1164
373	20240711	132500	484553330	9690	9690	9690	9690	0
374	20240711	132400	484553330	9690	9690	9690	9690	3
375	20240711	132300	484524260	9690	9690	9690	9690	0
376	20240711	132200	484524260	9690	9690	9690	9690	0
377	20240711	132100	484524260	9690	9690	9690	9690	1
378	20240711	132000	484514570	9680	9680	9680	9680	1
379	20240711	131900	484504890	9660	9660	9660	9660	280
380	20240711	131800	481800090	9660	9660	9660	9660	21
381	20240711	131700	481597230	9680	9680	9680	9680	1
382	20240711	131600	481587550	9650	9650	9650	9650	0
383	20240711	131500	481587550	9650	9650	9650	9650	0
384	20240711	131400	481587550	9650	9650	9650	9650	0
385	20240711	131300	481587550	9650	9650	9650	9650	6
386	20240711	131200	481529650	9650	9650	9650	9650	0
387	20240711	131100	481529650	9650	9680	9680	9650	301
388	20240711	131000	478624970	9650	9660	9660	9650	211
389	20240711	130900	476586730	9670	9690	9690	9670	1280
390	20240711	130800	464203840	9700	9700	9700	9700	0
391	20240711	130700	464203840	9700	9700	9700	9700	2
392	20240711	130600	464184440	9700	9700	9700	9700	3
393	20240711	130500	464155340	9670	9700	9700	9670	273
394	20240711	130400	461515400	9680	9700	9700	9680	217
395	20240711	130300	459414800	9700	9700	9700	9700	0
396	20240711	130200	459414800	9700	9700	9700	9700	1
397	20240711	130100	459405100	9690	9700	9700	9690	447
398	20240711	130000	455073660	9700	9700	9700	9700	0
399	20240711	125900	455073660	9700	9700	9700	9700	6
400	20240711	125800	455015460	9700	9700	9700	9700	837
401	20240711	125700	446896560	9700	9700	9700	9700	26
402	20240711	125600	446644360	9720	9720	9720	9720	103
403	20240711	125500	445643200	9720	9720	9720	9720	0
404	20240711	125400	445643200	9720	9720	9720	9720	1
405	20240711	125300	445633480	9720	9720	9720	9720	0
406	20240711	125200	445633480	9720	9720	9720	9720	1
407	20240711	125100	445623760	9720	9720	9720	9720	2
408	20240711	125000	445604320	9720	9720	9720	9720	0
409	20240711	124900	445604320	9720	9690	9720	9690	13
410	20240711	124800	445478220	9690	9700	9700	9690	309
411	20240711	124700	442484000	9700	9700	9700	9700	0
412	20240711	124600	442484000	9700	9700	9700	9700	10
413	20240711	124500	442387000	9700	9700	9700	9700	0
414	20240711	124400	442387000	9700	9700	9700	9700	0
415	20240711	124300	442387000	9700	9700	9700	9700	0
416	20240711	124200	442387000	9700	9710	9710	9700	179
417	20240711	124100	440650680	9710	9710	9710	9710	0
418	20240711	124000	440650680	9710	9710	9710	9710	1364
419	20240711	123900	427406240	9710	9710	9710	9710	12
420	20240711	123800	427289720	9710	9710	9710	9710	0
421	20240711	123700	427289720	9710	9710	9710	9710	0
422	20240711	123600	427289720	9710	9710	9710	9710	2
423	20240711	123500	427270300	9720	9720	9720	9720	2
424	20240711	123400	427250860	9720	9720	9720	9720	0
425	20240711	123300	427250860	9720	9720	9720	9720	0
426	20240711	123200	427250860	9720	9720	9720	9720	1
427	20240711	123100	427241140	9730	9730	9730	9730	0
428	20240711	123000	427241140	9730	9730	9730	9730	0
429	20240711	122900	427241140	9730	9730	9730	9730	0
430	20240711	122800	427241140	9730	9730	9730	9730	1
431	20240711	122700	427231410	9730	9730	9730	9730	0
432	20240711	122600	427231410	9730	9730	9730	9730	0
433	20240711	122500	427231410	9730	9730	9730	9730	2
434	20240711	122400	427211950	9730	9730	9730	9730	1231
435	20240711	122300	415234320	9730	9730	9730	9730	0
436	20240711	122200	415234320	9730	9730	9730	9730	1
437	20240711	122100	415224590	9730	9730	9730	9730	0
438	20240711	122000	415224590	9730	9730	9730	9730	0
439	20240711	121900	415224590	9730	9730	9730	9730	9
440	20240711	121800	415137020	9730	9730	9730	9730	0
441	20240711	121700	415137020	9730	9730	9730	9730	0
442	20240711	121600	415137020	9730	9730	9750	9700	1689
443	20240711	121500	398733470	9750	9750	9750	9750	2
444	20240711	121400	398713970	9750	9700	9750	9700	553
445	20240711	121300	393345060	9700	9700	9700	9700	0
446	20240711	121200	393345060	9700	9700	9700	9700	1
447	20240711	121100	393335360	9700	9700	9700	9700	100
448	20240711	121000	392365360	9700	9700	9700	9700	0
449	20240711	120900	392365360	9700	9700	9700	9700	3
450	20240711	120800	392336260	9700	9700	9700	9700	0
451	20240711	120700	392336260	9700	9700	9700	9700	0
452	20240711	120600	392336260	9700	9700	9700	9700	1
453	20240711	120500	392326560	9660	9660	9660	9660	0
454	20240711	120400	392326560	9660	9660	9660	9660	4
455	20240711	120300	392287920	9660	9660	9660	9660	936
456	20240711	120200	383246160	9690	9660	9690	9660	182
457	20240711	120100	381487980	9660	9660	9660	9660	0
458	20240711	120000	381487980	9660	9660	9660	9660	0
459	20240711	115900	381487980	9660	9660	9660	9660	0
460	20240711	115800	381487980	9660	9660	9660	9660	100
461	20240711	115700	380521980	9660	9660	9660	9660	400
462	20240711	115600	376657980	9650	9650	9650	9650	0
463	20240711	115500	376657980	9650	9650	9650	9650	0
464	20240711	115400	376657980	9650	9650	9650	9650	0
465	20240711	115300	376657980	9650	9650	9650	9650	0
466	20240711	115200	376657980	9650	9650	9650	9650	10
467	20240711	115100	376561480	9650	9650	9650	9650	0
468	20240711	115000	376561480	9650	9650	9650	9650	10
469	20240711	114900	376464980	9690	9690	9690	9690	5
470	20240711	114800	376416530	9690	9690	9690	9690	0
471	20240711	114700	376416530	9690	9690	9690	9690	0
472	20240711	114600	376416530	9690	9690	9690	9690	2
473	20240711	114500	376397150	9690	9670	9690	9670	110
474	20240711	114400	375333420	9670	9670	9670	9670	0
475	20240711	114300	375333420	9670	9670	9670	9670	1
476	20240711	114200	375323750	9670	9670	9670	9670	6
477	20240711	114100	375265730	9670	9660	9670	9660	294
478	20240711	114000	372423950	9660	9660	9660	9660	3
479	20240711	113900	372394970	9660	9660	9660	9660	0
480	20240711	113800	372394970	9660	9660	9660	9660	1
481	20240711	113700	372385310	9660	9660	9660	9660	0
482	20240711	113600	372385310	9660	9660	9660	9660	616
483	20240711	113500	366434750	9660	9660	9660	9660	0
484	20240711	113400	366434750	9660	9660	9660	9660	100
485	20240711	113300	365468750	9670	9670	9670	9670	1
486	20240711	113200	365459080	9670	9670	9670	9670	0
487	20240711	113100	365459080	9670	9670	9670	9670	1
488	20240711	113000	365449410	9650	9650	9650	9650	1
489	20240711	112900	365439760	9650	9650	9650	9650	0
490	20240711	112800	365439760	9650	9650	9650	9650	0
491	20240711	112700	365439760	9650	9670	9670	9650	130
492	20240711	112600	364185240	9670	9670	9670	9670	0
493	20240711	112500	364185240	9670	9670	9670	9670	0
494	20240711	112400	364185240	9670	9670	9670	9660	264
495	20240711	112300	361632470	9690	9690	9690	9690	1
496	20240711	112200	361622780	9700	9700	9700	9700	0
497	20240711	112100	361622780	9700	9690	9700	9690	1604
498	20240711	112000	346080010	9700	9700	9700	9700	12
499	20240711	111900	345963610	9700	9700	9700	9700	0
500	20240711	111800	345963610	9700	9700	9700	9700	0
501	20240711	111700	345963610	9700	9700	9700	9700	1
502	20240711	111600	345953910	9700	9700	9700	9700	1
503	20240711	111500	345944210	9700	9700	9700	9700	80
504	20240711	111400	345168210	9700	9700	9700	9700	20
505	20240711	111300	344974210	9690	9690	9690	9690	0
506	20240711	111200	344974210	9690	9700	9700	9690	110
507	20240711	111100	343908210	9700	9700	9700	9700	0
508	20240711	111000	343908210	9700	9700	9700	9700	11
509	20240711	110900	343801510	9700	9700	9700	9700	0
510	20240711	110800	343801510	9700	9700	9700	9700	200
511	20240711	110700	341861510	9700	9700	9700	9700	302
512	20240711	110600	338932110	9700	9700	9700	9690	14
513	20240711	110500	338796430	9690	9690	9690	9690	445
514	20240711	110400	334484380	9690	9690	9690	9690	5
515	20240711	110300	334435930	9690	9690	9690	9690	50
516	20240711	110200	333951430	9690	9670	9690	9670	1560
517	20240711	110100	318866200	9670	9670	9670	9670	3
518	20240711	110000	318837190	9670	9670	9670	9670	0
519	20240711	105900	318837190	9670	9670	9670	9670	0
520	20240711	105800	318837190	9670	9670	9670	9670	0
521	20240711	105700	318837190	9670	9670	9670	9670	12
522	20240711	105600	318721150	9670	9630	9670	9630	80
523	20240711	105500	317950650	9630	9600	9630	9600	102
524	20240711	105400	316968420	9600	9600	9600	9600	100
525	20240711	105300	316008420	9600	9610	9610	9600	900
526	20240711	105200	307365410	9600	9600	9600	9600	0
527	20240711	105100	307365410	9600	9600	9600	9600	0
528	20240711	105000	307365410	9600	9590	9600	9590	4
529	20240711	104900	307327040	9590	9640	9640	9590	1953
530	20240711	104800	288554710	9650	9650	9650	9650	1163
531	20240711	104700	277331760	9670	9670	9670	9670	0
532	20240711	104600	277331760	9670	9670	9670	9670	0
533	20240711	104500	277331760	9670	9670	9670	9670	4
534	20240711	104400	277293080	9670	9670	9670	9670	11
535	20240711	104300	277186710	9670	9670	9670	9670	0
536	20240711	104200	277186710	9670	9670	9670	9670	0
537	20240711	104100	277186710	9670	9670	9670	9640	484
538	20240711	104000	272511200	9670	9680	9680	9670	907
539	20240711	103900	263740480	9680	9680	9680	9680	0
540	20240711	103800	263740480	9680	9670	9680	9670	437
541	20240711	103700	259514680	9670	9670	9670	9670	0
542	20240711	103600	259514680	9670	9670	9670	9670	0
543	20240711	103500	259514680	9670	9650	9670	9650	17
544	20240711	103400	259350600	9640	9640	9640	9640	392
545	20240711	103300	255571720	9640	9640	9640	9640	0
546	20240711	103200	255571720	9640	9640	9640	9640	1
547	20240711	103100	255562080	9610	9610	9610	9610	0
548	20240711	103000	255562080	9610	9610	9610	9610	0
549	20240711	102900	255562080	9610	9640	9640	9610	190
550	20240711	102800	253733170	9620	9620	9620	9620	0
551	20240711	102700	253733170	9620	9640	9640	9620	6
552	20240711	102600	253675430	9610	9620	9620	9610	410
553	20240711	102500	249731310	9620	9620	9620	9620	10
554	20240711	102400	249635110	9640	9640	9640	9640	1
555	20240711	102300	249625470	9620	9620	9620	9620	10
556	20240711	102200	249529270	9620	9640	9640	9620	206
557	20240711	102100	247547430	9640	9640	9640	9640	1
558	20240711	102000	247537790	9620	9620	9620	9620	0
559	20240711	101900	247537790	9620	9630	9630	9600	1779
560	20240711	101800	230454210	9640	9650	9650	9640	226
561	20240711	101700	228275540	9650	9650	9650	9650	2
562	20240711	101600	228256240	9640	9650	9650	9640	14
563	20240711	101500	228121270	9650	9630	9650	9630	1809
564	20240711	101400	210675290	9640	9640	9640	9640	12
565	20240711	101300	210559610	9640	9640	9640	9640	0
566	20240711	101200	210559610	9640	9640	9640	9640	42
567	20240711	101100	210154730	9640	9620	9640	9620	6
568	20240711	101000	210096990	9640	9640	9640	9640	7
569	20240711	100900	210029510	9620	9640	9640	9620	479
570	20240711	100800	205417720	9640	9640	9640	9640	161
571	20240711	100700	203865680	9650	9650	9650	9650	231
572	20240711	100600	201636530	9650	9650	9650	9650	2
573	20240711	100500	201617230	9650	9650	9650	9650	272
574	20240711	100400	198992430	9650	9650	9650	9650	308
575	20240711	100300	196020230	9680	9660	9680	9660	791
576	20240711	100200	188374170	9670	9670	9670	9670	100
577	20240711	100100	187407170	9670	9690	9690	9670	1062
578	20240711	100000	177117790	9700	9710	9710	9700	103
579	20240711	095900	176118670	9720	9730	9730	9720	507
580	20240711	095800	171190610	9730	9730	9730	9730	1
581	20240711	095700	171180880	9730	9720	9730	9720	41
582	20240711	095600	170782340	9720	9720	9720	9720	8
583	20240711	095500	170704580	9720	9720	9720	9720	2
584	20240711	095400	170685140	9700	9700	9700	9700	62
585	20240711	095300	170083740	9720	9700	9720	9700	7
586	20240711	095200	170015820	9690	9720	9720	9690	298
587	20240711	095100	167122030	9730	9730	9730	9730	74
588	20240711	095000	166402010	9720	9730	9730	9720	727
589	20240711	094900	159332300	9740	9740	9740	9740	0
590	20240711	094800	159332300	9740	9740	9740	9740	36
591	20240711	094700	158981660	9730	9730	9730	9730	0
592	20240711	094600	158981660	9730	9740	9740	9730	105
593	20240711	094500	157959000	9740	9750	9750	9740	1745
594	20240711	094400	140961940	9750	9750	9750	9750	20
595	20240711	094300	140766940	9750	9750	9750	9750	76
596	20240711	094200	140025940	9750	9750	9750	9750	101
597	20240711	094100	139041190	9750	9750	9750	9750	5
598	20240711	094000	138992440	9740	9740	9740	9740	20
599	20240711	093900	138797640	9770	9760	9770	9760	20
600	20240711	093800	138602280	9750	9750	9750	9750	0
601	20240711	093700	138602280	9750	9740	9750	9740	344
602	20240711	093600	135248720	9730	9730	9730	9730	49
603	20240711	093500	134771950	9730	9690	9740	9690	500
604	20240711	093400	129907170	9710	9690	9710	9690	32
605	20240711	093300	129597060	9690	9690	9690	9690	0
606	20240711	093200	129597060	9690	9690	9690	9690	0
607	20240711	093100	129597060	9690	9690	9690	9690	0
608	20240711	093000	129597060	9690	9690	9690	9690	0
609	20240711	092900	129597060	9690	9690	9690	9690	0
610	20240711	092800	129597060	9690	9690	9690	9690	82
611	20240711	092700	128802480	9700	9700	9700	9700	10
612	20240711	092600	128705480	9700	9700	9700	9700	1
613	20240711	092500	128695780	9690	9670	9690	9670	165
614	20240711	092400	127099930	9670	9690	9690	9670	81
615	20240711	092300	126315990	9670	9670	9670	9670	54
616	20240711	092200	125793810	9680	9680	9680	9680	5
617	20240711	092100	125745410	9670	9670	9670	9670	0
618	20240711	092000	125745410	9670	9670	9670	9670	23
619	20240711	091900	125523000	9640	9670	9670	9640	204
620	20240711	091800	123552210	9670	9650	9670	9650	51
621	20240711	091700	123059270	9650	9600	9650	9600	11
622	20240711	091600	122953620	9590	9590	9590	9590	0
623	20240711	091500	122953620	9590	9590	9590	9590	205
624	20240711	091400	120987670	9590	9650	9650	9590	2424
625	20240711	091300	97702350	9650	9650	9650	9650	200
626	20240711	091200	95772350	9650	9650	9650	9650	30
627	20240711	091100	95482850	9710	9660	9710	9650	123
628	20240711	091000	94295710	9660	9680	9680	9660	738
629	20240711	090900	87160140	9670	9680	9740	9670	53
630	20240711	090800	86645930	9650	9640	9650	9630	338
631	20240711	090700	83387320	9640	9640	9640	9640	11
632	20240711	090600	83281280	9640	9610	9640	9610	520
633	20240711	090500	78277840	9610	9620	9620	9610	1032
634	20240711	090400	68353110	9640	9640	9650	9640	200
635	20240711	090300	66425090	9640	9670	9680	9640	259
636	20240711	090200	63922220	9680	9770	9770	9680	3198
637	20240711	090100	32905970	9780	9830	9830	9780	138
638	20240711	090000	31550430	9800	9740	9840	9740	3239