KissMeData/173130/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	203700	4348878310	9760	9760	9760	9760	8844
3	20240711	203600	4348878310	9760	9760	9760	9760	0
4	20240711	203500	4348878310	9760	9760	9760	9760	0
5	20240711	203400	4348878310	9760	9760	9760	9760	0
6	20240711	203300	4348878310	9760	9760	9760	9760	0
7	20240711	203200	4348878310	9760	9760	9760	9760	0
8	20240711	203100	4348878310	9760	9760	9760	9760	0
9	20240711	203000	4348878310	9760	9760	9760	9760	0
10	20240711	202900	4348878310	9760	9760	9760	9760	0
11	20240711	202800	4348878310	9760	9760	9760	9760	0
12	20240711	202700	4348878310	9760	9760	9760	9760	0
13	20240711	202600	4348878310	9760	9760	9760	9760	0
14	20240711	202500	4348878310	9760	9760	9760	9760	0
15	20240711	202400	4348878310	9760	9760	9760	9760	0
16	20240711	202300	4348878310	9760	9760	9760	9760	0
17	20240711	202200	4348878310	9760	9760	9760	9760	0
18	20240711	202100	4348878310	9760	9760	9760	9760	0
19	20240711	202000	4348878310	9760	9760	9760	9760	0
20	20240711	201900	4348878310	9760	9760	9760	9760	0
21	20240711	201800	4348878310	9760	9760	9760	9760	0
22	20240711	201700	4348878310	9760	9760	9760	9760	0
23	20240711	201600	4348878310	9760	9760	9760	9760	0
24	20240711	201500	4348878310	9760	9760	9760	9760	0
25	20240711	201400	4348878310	9760	9760	9760	9760	0
26	20240711	201300	4348878310	9760	9760	9760	9760	0
27	20240711	201200	4348878310	9760	9760	9760	9760	0
28	20240711	201100	4348878310	9760	9760	9760	9760	0
29	20240711	201000	4348878310	9760	9760	9760	9760	0
30	20240711	200900	4348878310	9760	9760	9760	9760	0
31	20240711	200800	4348878310	9760	9760	9760	9760	0
32	20240711	200700	4348878310	9760	9760	9760	9760	8844
33	20240711	200600	4348878310	9760	9760	9760	9760	0
34	20240711	200500	4348878310	9760	9760	9760	9760	0
35	20240711	200400	4348878310	9760	9760	9760	9760	0
36	20240711	200300	4348878310	9760	9760	9760	9760	0
37	20240711	200200	4348878310	9760	9760	9760	9760	0
38	20240711	200100	4348878310	9760	9760	9760	9760	0
39	20240711	200000	4348878310	9760	9760	9760	9760	0
40	20240711	195900	4348878310	9760	9760	9760	9760	0
41	20240711	195800	4348878310	9760	9760	9760	9760	0
42	20240711	195700	4348878310	9760	9760	9760	9760	0
43	20240711	195600	4348878310	9760	9760	9760	9760	0
44	20240711	195500	4348878310	9760	9760	9760	9760	0
45	20240711	195400	4348878310	9760	9760	9760	9760	0
46	20240711	195300	4348878310	9760	9760	9760	9760	0
47	20240711	195200	4348878310	9760	9760	9760	9760	0
48	20240711	195100	4348878310	9760	9760	9760	9760	0
49	20240711	195000	4348878310	9760	9760	9760	9760	0
50	20240711	194900	4348878310	9760	9760	9760	9760	0
51	20240711	194800	4348878310	9760	9760	9760	9760	0
52	20240711	194700	4348878310	9760	9760	9760	9760	0
53	20240711	194600	4348878310	9760	9760	9760	9760	0
54	20240711	194500	4348878310	9760	9760	9760	9760	0
55	20240711	194400	4348878310	9760	9760	9760	9760	0
56	20240711	194300	4348878310	9760	9760	9760	9760	0
57	20240711	194200	4348878310	9760	9760	9760	9760	0
58	20240711	194100	4348878310	9760	9760	9760	9760	0
59	20240711	194000	4348878310	9760	9760	9760	9760	0
60	20240711	193900	4348878310	9760	9760	9760	9760	0
61	20240711	193800	4348878310	9760	9760	9760	9760	0
62	20240711	193700	4348878310	9760	9760	9760	9760	8844
63	20240711	193600	4348878310	9760	9760	9760	9760	0
64	20240711	193500	4348878310	9760	9760	9760	9760	0
65	20240711	193400	4348878310	9760	9760	9760	9760	0
66	20240711	193300	4348878310	9760	9760	9760	9760	0
67	20240711	193200	4348878310	9760	9760	9760	9760	0
68	20240711	193100	4348878310	9760	9760	9760	9760	0
69	20240711	193000	4348878310	9760	9760	9760	9760	0
70	20240711	192900	4348878310	9760	9760	9760	9760	0
71	20240711	192800	4348878310	9760	9760	9760	9760	0
72	20240711	192700	4348878310	9760	9760	9760	9760	0
73	20240711	192600	4348878310	9760	9760	9760	9760	0
74	20240711	192500	4348878310	9760	9760	9760	9760	0
75	20240711	192400	4348878310	9760	9760	9760	9760	0
76	20240711	192300	4348878310	9760	9760	9760	9760	0
77	20240711	192200	4348878310	9760	9760	9760	9760	0
78	20240711	192100	4348878310	9760	9760	9760	9760	0
79	20240711	192000	4348878310	9760	9760	9760	9760	0
80	20240711	191900	4348878310	9760	9760	9760	9760	0
81	20240711	191800	4348878310	9760	9760	9760	9760	0
82	20240711	191700	4348878310	9760	9760	9760	9760	0
83	20240711	191600	4348878310	9760	9760	9760	9760	0
84	20240711	191500	4348878310	9760	9760	9760	9760	0
85	20240711	191400	4348878310	9760	9760	9760	9760	0
86	20240711	191300	4348878310	9760	9760	9760	9760	0
87	20240711	191200	4348878310	9760	9760	9760	9760	0
88	20240711	191100	4348878310	9760	9760	9760	9760	0
89	20240711	191000	4348878310	9760	9760	9760	9760	0
90	20240711	190900	4348878310	9760	9760	9760	9760	0
91	20240711	190800	4348878310	9760	9760	9760	9760	0
92	20240711	190700	4348878310	9760	9760	9760	9760	8844
93	20240711	190600	4348878310	9760	9760	9760	9760	0
94	20240711	190500	4348878310	9760	9760	9760	9760	0
95	20240711	190400	4348878310	9760	9760	9760	9760	0
96	20240711	190300	4348878310	9760	9760	9760	9760	0
97	20240711	190200	4348878310	9760	9760	9760	9760	0
98	20240711	190100	4348878310	9760	9760	9760	9760	0
99	20240711	190000	4348878310	9760	9760	9760	9760	0
100	20240711	185900	4348878310	9760	9760	9760	9760	0
101	20240711	185800	4348878310	9760	9760	9760	9760	0
102	20240711	185700	4348878310	9760	9760	9760	9760	0
103	20240711	185600	4348878310	9760	9760	9760	9760	0
104	20240711	185500	4348878310	9760	9760	9760	9760	0
105	20240711	185400	4348878310	9760	9760	9760	9760	0
106	20240711	185300	4348878310	9760	9760	9760	9760	0
107	20240711	185200	4348878310	9760	9760	9760	9760	0
108	20240711	185100	4348878310	9760	9760	9760	9760	0
109	20240711	185000	4348878310	9760	9760	9760	9760	0
110	20240711	184900	4348878310	9760	9760	9760	9760	0
111	20240711	184800	4348878310	9760	9760	9760	9760	0
112	20240711	184700	4348878310	9760	9760	9760	9760	0
113	20240711	184600	4348878310	9760	9760	9760	9760	0
114	20240711	184500	4348878310	9760	9760	9760	9760	0
115	20240711	184400	4348878310	9760	9760	9760	9760	0
116	20240711	184300	4348878310	9760	9760	9760	9760	0
117	20240711	184200	4348878310	9760	9760	9760	9760	0
118	20240711	184100	4348878310	9760	9760	9760	9760	0
119	20240711	184000	4348878310	9760	9760	9760	9760	0
120	20240711	183900	4348878310	9760	9760	9760	9760	0
121	20240711	183800	4348878310	9760	9760	9760	9760	0
122	20240711	183700	4348878310	9760	9760	9760	9760	8844
123	20240711	183600	4348878310	9760	9760	9760	9760	0
124	20240711	183500	4348878310	9760	9760	9760	9760	0
125	20240711	183400	4348878310	9760	9760	9760	9760	0
126	20240711	183300	4348878310	9760	9760	9760	9760	0
127	20240711	183200	4348878310	9760	9760	9760	9760	0
128	20240711	183100	4348878310	9760	9760	9760	9760	0
129	20240711	183000	4348878310	9760	9760	9760	9760	0
130	20240711	182900	4348878310	9760	9760	9760	9760	0
131	20240711	182800	4348878310	9760	9760	9760	9760	0
132	20240711	182700	4348878310	9760	9760	9760	9760	0
133	20240711	182600	4348878310	9760	9760	9760	9760	0
134	20240711	182500	4348878310	9760	9760	9760	9760	0
135	20240711	182400	4348878310	9760	9760	9760	9760	0
136	20240711	182300	4348878310	9760	9760	9760	9760	0
137	20240711	182200	4348878310	9760	9760	9760	9760	0
138	20240711	182100	4348878310	9760	9760	9760	9760	0
139	20240711	182000	4348878310	9760	9760	9760	9760	0
140	20240711	181900	4348878310	9760	9760	9760	9760	0
141	20240711	181800	4348878310	9760	9760	9760	9760	0
142	20240711	181700	4348878310	9760	9760	9760	9760	0
143	20240711	181600	4348878310	9760	9760	9760	9760	0
144	20240711	181500	4348878310	9760	9760	9760	9760	0
145	20240711	181400	4348878310	9760	9760	9760	9760	0
146	20240711	181300	4348878310	9760	9760	9760	9760	0
147	20240711	181200	4348878310	9760	9760	9760	9760	0
148	20240711	181100	4348878310	9760	9760	9760	9760	0
149	20240711	181000	4348878310	9760	9760	9760	9760	0
150	20240711	180900	4348878310	9760	9760	9760	9760	0
151	20240711	180800	4348878310	9760	9760	9760	9760	0
152	20240711	180700	4348878310	9760	9760	9760	9760	8844
153	20240711	180600	4348878310	9760	9760	9760	9760	0
154	20240711	180500	4348878310	9760	9760	9760	9760	0
155	20240711	180400	4348878310	9760	9760	9760	9760	0
156	20240711	180300	4348878310	9760	9760	9760	9760	0
157	20240711	180200	4348878310	9760	9760	9760	9760	0
158	20240711	180100	4348878310	9760	9760	9760	9760	0
159	20240711	180000	4348878310	9760	9760	9760	9760	0
160	20240711	175900	4348878310	9760	9760	9760	9760	0
161	20240711	175800	4348878310	9760	9760	9760	9760	0
162	20240711	175700	4348878310	9760	9760	9760	9760	0
163	20240711	175600	4348878310	9760	9760	9760	9760	0
164	20240711	175500	4348878310	9760	9760	9760	9760	0
165	20240711	175400	4348878310	9760	9760	9760	9760	0
166	20240711	175300	4348878310	9760	9760	9760	9760	0
167	20240711	175200	4348878310	9760	9760	9760	9760	0
168	20240711	175100	4348878310	9760	9760	9760	9760	0
169	20240711	175000	4348878310	9760	9760	9760	9760	0
170	20240711	174900	4348878310	9760	9760	9760	9760	0
171	20240711	174800	4348878310	9760	9760	9760	9760	0
172	20240711	174700	4348878310	9760	9760	9760	9760	0
173	20240711	174600	4348878310	9760	9760	9760	9760	0
174	20240711	174500	4348878310	9760	9760	9760	9760	0
175	20240711	174400	4348878310	9760	9760	9760	9760	0
176	20240711	174300	4348878310	9760	9760	9760	9760	0
177	20240711	174200	4348878310	9760	9760	9760	9760	0
178	20240711	174100	4348878310	9760	9760	9760	9760	0
179	20240711	174000	4348878310	9760	9760	9760	9760	0
180	20240711	173900	4348878310	9760	9760	9760	9760	0
181	20240711	173800	4348878310	9760	9760	9760	9760	0
182	20240711	173700	4348878310	9760	9760	9760	9760	8844
183	20240711	173600	4348878310	9760	9760	9760	9760	0
184	20240711	173500	4348878310	9760	9760	9760	9760	0
185	20240711	173400	4348878310	9760	9760	9760	9760	0
186	20240711	173300	4348878310	9760	9760	9760	9760	0
187	20240711	173200	4348878310	9760	9760	9760	9760	0
188	20240711	173100	4348878310	9760	9760	9760	9760	0
189	20240711	173000	4348878310	9760	9760	9760	9760	0
190	20240711	172900	4348878310	9760	9760	9760	9760	0
191	20240711	172800	4348878310	9760	9760	9760	9760	0
192	20240711	172700	4348878310	9760	9760	9760	9760	0
193	20240711	172600	4348878310	9760	9760	9760	9760	0
194	20240711	172500	4348878310	9760	9760	9760	9760	0
195	20240711	172400	4348878310	9760	9760	9760	9760	0
196	20240711	172300	4348878310	9760	9760	9760	9760	0
197	20240711	172200	4348878310	9760	9760	9760	9760	0
198	20240711	172100	4348878310	9760	9760	9760	9760	0
199	20240711	172000	4348878310	9760	9760	9760	9760	0
200	20240711	171900	4348878310	9760	9760	9760	9760	0
201	20240711	171800	4348878310	9760	9760	9760	9760	0
202	20240711	171700	4348878310	9760	9760	9760	9760	0
203	20240711	171600	4348878310	9760	9760	9760	9760	0
204	20240711	171500	4348878310	9760	9760	9760	9760	0
205	20240711	171400	4348878310	9760	9760	9760	9760	0
206	20240711	171300	4348878310	9760	9760	9760	9760	0
207	20240711	171200	4348878310	9760	9760	9760	9760	0
208	20240711	171100	4348878310	9760	9760	9760	9760	0
209	20240711	171000	4348878310	9760	9760	9760	9760	0
210	20240711	170900	4348878310	9760	9760	9760	9760	0
211	20240711	170800	4348878310	9760	9760	9760	9760	0
212	20240711	170700	4348878310	9760	9760	9760	9760	8844
213	20240711	170600	4348878310	9760	9760	9760	9760	0
214	20240711	170500	4348878310	9760	9760	9760	9760	0
215	20240711	170400	4348878310	9760	9760	9760	9760	0
216	20240711	170300	4348878310	9760	9760	9760	9760	0
217	20240711	170200	4348878310	9760	9760	9760	9760	0
218	20240711	170100	4348878310	9760	9760	9760	9760	0
219	20240711	170000	4348878310	9760	9760	9760	9760	0
220	20240711	165900	4348878310	9760	9760	9760	9760	0
221	20240711	165800	4348878310	9760	9760	9760	9760	0
222	20240711	165700	4348878310	9760	9760	9760	9760	0
223	20240711	165600	4348878310	9760	9760	9760	9760	0
224	20240711	165500	4348878310	9760	9760	9760	9760	0
225	20240711	165400	4348878310	9760	9760	9760	9760	0
226	20240711	165300	4348878310	9760	9760	9760	9760	0
227	20240711	165200	4348878310	9760	9760	9760	9760	0
228	20240711	165100	4348878310	9760	9760	9760	9760	0
229	20240711	165000	4348878310	9760	9760	9760	9760	0
230	20240711	164900	4348878310	9760	9760	9760	9760	0
231	20240711	164800	4348878310	9760	9760	9760	9760	0
232	20240711	164700	4348878310	9760	9760	9760	9760	0
233	20240711	164600	4348878310	9760	9760	9760	9760	0
234	20240711	164500	4348878310	9760	9760	9760	9760	0
235	20240711	164400	4348878310	9760	9760	9760	9760	0
236	20240711	164300	4348878310	9760	9760	9760	9760	0
237	20240711	164200	4348878310	9760	9760	9760	9760	0
238	20240711	164100	4348878310	9760	9760	9760	9760	0
239	20240711	164000	4348878310	9760	9760	9760	9760	0
240	20240711	163900	4348878310	9760	9760	9760	9760	0
241	20240711	163800	4348878310	9760	9760	9760	9760	0
242	20240711	163700	4348878310	9760	9760	9760	9760	8844
243	20240711	163600	4348878310	9760	9760	9760	9760	0
244	20240711	163500	4348878310	9760	9760	9760	9760	0
245	20240711	163400	4348878310	9760	9760	9760	9760	0
246	20240711	163300	4348878310	9760	9760	9760	9760	0
247	20240711	163200	4348878310	9760	9760	9760	9760	0
248	20240711	163100	4348878310	9760	9760	9760	9760	0
249	20240711	163000	4348878310	9760	9760	9760	9760	0
250	20240711	162900	4348878310	9760	9760	9760	9760	0
251	20240711	162800	4348878310	9760	9760	9760	9760	0
252	20240711	162700	4348878310	9760	9760	9760	9760	0
253	20240711	162600	4348878310	9760	9760	9760	9760	0
254	20240711	162500	4348878310	9760	9760	9760	9760	0
255	20240711	162400	4348878310	9760	9760	9760	9760	0
256	20240711	162300	4348878310	9760	9760	9760	9760	0
257	20240711	162200	4348878310	9760	9760	9760	9760	0
258	20240711	162100	4348878310	9760	9760	9760	9760	0
259	20240711	162000	4348878310	9760	9760	9760	9760	0
260	20240711	161900	4348878310	9760	9760	9760	9760	0
261	20240711	161800	4348878310	9760	9760	9760	9760	0
262	20240711	161700	4348878310	9760	9760	9760	9760	0
263	20240711	161600	4348878310	9760	9760	9760	9760	0
264	20240711	161500	4348878310	9760	9760	9760	9760	0
265	20240711	161400	4348878310	9760	9760	9760	9760	0
266	20240711	161300	4348878310	9760	9760	9760	9760	0
267	20240711	161200	4348878310	9760	9760	9760	9760	0
268	20240711	161100	4348878310	9760	9760	9760	9760	0
269	20240711	161000	4348878310	9760	9760	9760	9760	0
270	20240711	160900	4348878310	9760	9760	9760	9760	0
271	20240711	160800	4348878310	9760	9760	9760	9760	0
272	20240711	160700	4348878310	9760	9760	9760	9760	8844
273	20240711	160600	4348878310	9760	9760	9760	9760	0
274	20240711	160500	4348878310	9760	9760	9760	9760	0
275	20240711	160400	4348878310	9760	9760	9760	9760	0
276	20240711	160300	4348878310	9760	9760	9760	9760	0
277	20240711	160200	4348878310	9760	9760	9760	9760	0
278	20240711	160100	4348878310	9760	9760	9760	9760	0
279	20240711	160000	4348878310	9760	9760	9760	9760	0
280	20240711	155900	4348878310	9760	9760	9760	9760	0
281	20240711	155800	4348878310	9760	9760	9760	9760	0
282	20240711	155700	4348878310	9760	9760	9760	9760	0
283	20240711	155600	4348878310	9760	9760	9760	9760	0
284	20240711	155500	4348878310	9760	9760	9760	9760	0
285	20240711	155400	4348878310	9760	9760	9760	9760	0
286	20240711	155300	4348878310	9760	9760	9760	9760	0
287	20240711	155200	4348878310	9760	9760	9760	9760	0
288	20240711	155100	4348878310	9760	9760	9760	9760	0
289	20240711	155000	4348878310	9760	9760	9760	9760	0
290	20240711	154900	4348878310	9760	9760	9760	9760	0
291	20240711	154800	4348878310	9760	9760	9760	9760	0
292	20240711	154700	4348878310	9760	9760	9760	9760	0
293	20240711	154600	4348878310	9760	9760	9760	9760	0
294	20240711	154500	4348878310	9760	9760	9760	9760	0
295	20240711	154400	4348878310	9760	9760	9760	9760	0
296	20240711	154300	4348878310	9760	9760	9760	9760	0
297	20240711	154200	4348878310	9760	9760	9760	9760	0
298	20240711	154100	4348878310	9760	9760	9760	9760	0
299	20240711	154000	4348878310	9760	9760	9760	9760	0
300	20240711	153900	4348878310	9760	9760	9760	9760	0
301	20240711	153800	4348878310	9760	9760	9760	9760	0
302	20240711	153700	4348878310	9760	9760	9760	9760	8844
303	20240711	153600	4348878310	9760	9760	9760	9760	0
304	20240711	153500	4348878310	9760	9760	9760	9760	0
305	20240711	153400	4348878310	9760	9760	9760	9760	0
306	20240711	153300	4348878310	9760	9760	9760	9760	0
307	20240711	153200	4348878310	9760	9760	9760	9760	0
308	20240711	153100	4348878310	9760	9760	9760	9760	0
309	20240711	153000	4348878310	9760	9760	9760	9760	8844
310	20240711	152900	4262560870	9760	9760	9760	9760	0
311	20240711	152800	4262560870	9760	9760	9760	9760	0
312	20240711	152700	4262560870	9760	9760	9760	9760	0
313	20240711	152600	4262560870	9760	9760	9760	9760	0
314	20240711	152500	4262560870	9760	9760	9760	9760	0
315	20240711	152400	4262560870	9760	9760	9760	9760	0
316	20240711	152300	4262560870	9760	9760	9760	9760	0
317	20240711	152200	4262560870	9760	9760	9760	9760	0
318	20240711	152100	4262560870	9760	9760	9760	9760	0
319	20240711	152000	4262560870	9760	9760	9760	9760	0
320	20240711	151900	4262560870	9760	9760	9780	9760	2339
321	20240711	151800	4239710680	9770	9760	9780	9750	1042
322	20240711	151700	4229537240	9770	9760	9770	9760	3619
323	20240711	151600	4194202690	9770	9760	9780	9760	2115
324	20240711	151500	4173546190	9760	9720	9760	9720	770
325	20240711	151400	4166043010	9710	9700	9710	9700	51
326	20240711	151300	4165548160	9700	9720	9740	9700	516
327	20240711	151200	4160538650	9740	9740	9750	9740	20
328	20240711	151100	4160343800	9740	9750	9750	9700	525
329	20240711	151000	4155242520	9710	9750	9750	9710	1079
330	20240711	150900	4144750250	9750	9720	9760	9710	641
331	20240711	150800	4138505460	9720	9710	9720	9710	183
332	20240711	150700	4136726900	9710	9720	9720	9710	307
333	20240711	150600	4133744060	9720	9730	9730	9720	894
334	20240711	150500	4125048940	9760	9760	9760	9760	33
335	20240711	150400	4124726860	9760	9760	9760	9760	25
336	20240711	150300	4124482860	9710	9760	9760	9710	351
337	20240711	150200	4121073530	9710	9760	9760	9710	294
338	20240711	150100	4118215690	9760	9740	9760	9710	606
339	20240711	150000	4112326040	9790	9760	9790	9730	1013
340	20240711	145900	4102413720	9770	9770	9770	9770	100
341	20240711	145800	4101436720	9770	9710	9770	9710	331
342	20240711	145700	4098222650	9710	9710	9710	9710	502
343	20240711	145600	4093348230	9780	9730	9780	9710	1202
344	20240711	145500	4081665320	9780	9780	9780	9730	2113
345	20240711	145400	4061063630	9760	9800	9820	9760	1356
346	20240711	145300	4047799540	9800	9810	9820	9800	1425
347	20240711	145200	4033820550	9820	9820	9820	9810	249
348	20240711	145100	4031376770	9810	9800	9820	9800	477
349	20240711	145000	4026696930	9800	9800	9810	9790	1482
350	20240711	144900	4012170610	9800	9790	9800	9790	378
351	20240711	144800	4008469830	9790	9780	9790	9780	1110
352	20240711	144700	3997613660	9790	9800	9800	9780	711
353	20240711	144600	3990654670	9800	9790	9800	9790	247
354	20240711	144500	3988235370	9780	9770	9780	9770	1569
355	20240711	144400	3972890870	9770	9780	9790	9770	1023
356	20240711	144300	3962890680	9780	9770	9780	9770	251
357	20240711	144200	3960438240	9770	9780	9790	9760	1459
358	20240711	144100	3946172620	9790	9780	9790	9770	308
359	20240711	144000	3943161500	9780	9800	9810	9780	1052
360	20240711	143900	3932860890	9800	9760	9800	9740	2953
361	20240711	143800	3903999790	9750	9760	9760	9750	340
362	20240711	143700	3900683770	9750	9740	9760	9740	1128
363	20240711	143600	3889685870	9740	9670	9740	9670	5279
364	20240711	143500	3838485740	9680	9670	9680	9670	371
365	20240711	143400	3834897710	9670	9660	9670	9660	369
366	20240711	143300	3831329680	9670	9660	9670	9650	352
367	20240711	143200	3827929210	9650	9660	9670	9650	38
368	20240711	143100	3827562410	9670	9670	9670	9650	93
369	20240711	143000	3826663500	9650	9650	9650	9650	83
370	20240711	142900	3825862550	9670	9670	9670	9670	519
371	20240711	142800	3820843820	9640	9660	9660	9640	3
372	20240711	142700	3820814860	9640	9640	9640	9640	19
373	20240711	142600	3820631700	9670	9640	9670	9630	1710
374	20240711	142500	3804125700	9640	9640	9640	9640	0
375	20240711	142400	3804125700	9640	9670	9670	9640	21
376	20240711	142300	3803922710	9670	9670	9670	9670	32
377	20240711	142200	3803613270	9670	9670	9670	9670	50
378	20240711	142100	3803129770	9640	9640	9640	9640	2
379	20240711	142000	3803110490	9680	9670	9680	9670	48
380	20240711	141900	3802646310	9670	9640	9670	9640	56
381	20240711	141800	3802104820	9630	9670	9670	9630	24
382	20240711	141700	3801872860	9680	9680	9680	9680	305
383	20240711	141600	3798920460	9680	9680	9680	9680	200
384	20240711	141500	3796984460	9690	9680	9690	9620	742
385	20240711	141400	3789802970	9620	9620	9620	9620	304
386	20240711	141300	3786878490	9630	9670	9670	9630	612
387	20240711	141200	3780977130	9680	9680	9680	9670	132
388	20240711	141100	3779699400	9680	9680	9680	9680	2
389	20240711	141000	3779680040	9670	9680	9680	9660	64
390	20240711	140900	3779061770	9660	9670	9680	9660	103
391	20240711	140800	3778065040	9660	9670	9670	9660	118
392	20240711	140700	3776925020	9670	9670	9670	9670	0
393	20240711	140600	3776925020	9670	9670	9670	9660	134
394	20240711	140500	3775629270	9660	9660	9660	9660	66
395	20240711	140400	3774991710	9660	9630	9660	9610	150
396	20240711	140300	3773550130	9660	9660	9660	9610	1992
397	20240711	140200	3754384690	9670	9670	9670	9670	2
398	20240711	140100	3754365350	9660	9660	9660	9660	10
399	20240711	140000	3754268750	9660	9660	9660	9660	3
400	20240711	135900	3754239770	9670	9670	9670	9670	39
401	20240711	135800	3753862640	9680	9640	9690	9640	1047
402	20240711	135700	3743728910	9640	9640	9650	9640	49
403	20240711	135600	3743256180	9650	9650	9650	9650	65
404	20240711	135500	3742628930	9650	9650	9650	9650	283
405	20240711	135400	3739897980	9660	9670	9670	9660	280
406	20240711	135300	3737192260	9680	9680	9680	9680	0
407	20240711	135200	3737192260	9680	9680	9680	9680	0
408	20240711	135100	3737192260	9680	9660	9680	9660	7
409	20240711	135000	3737124540	9680	9680	9680	9660	190
410	20240711	134900	3735286980	9670	9690	9690	9670	374
411	20240711	134800	3731666480	9690	9690	9690	9680	232
412	20240711	134700	3729420270	9680	9670	9690	9670	952
413	20240711	134600	3720209480	9670	9670	9680	9670	536
414	20240711	134500	3715025600	9670	9660	9670	9660	322
415	20240711	134400	3711914570	9650	9650	9650	9650	6
416	20240711	134300	3711856670	9650	9650	9650	9650	40
417	20240711	134200	3711470670	9650	9650	9660	9650	177
418	20240711	134100	3709762550	9660	9650	9660	9650	17
419	20240711	134000	3709598430	9650	9650	9650	9650	0
420	20240711	133900	3709598430	9650	9650	9660	9650	72
421	20240711	133800	3708903550	9660	9660	9660	9660	125
422	20240711	133700	3707696050	9630	9630	9630	9630	7
423	20240711	133600	3707628640	9620	9630	9640	9620	309
424	20240711	133500	3704655990	9650	9650	9650	9650	192
425	20240711	133400	3702803190	9660	9660	9660	9660	1
426	20240711	133300	3702793530	9610	9630	9670	9600	1158
427	20240711	133200	3691669430	9610	9650	9650	9610	359
428	20240711	133100	3688215530	9640	9640	9640	9640	204
429	20240711	133000	3686248970	9630	9630	9630	9630	3
430	20240711	132900	3686220080	9680	9680	9680	9680	0
431	20240711	132800	3686220080	9680	9620	9680	9620	1046
432	20240711	132700	3676103020	9620	9630	9640	9620	1038
433	20240711	132600	3666114310	9630	9630	9630	9630	299
434	20240711	132500	3663234940	9630	9670	9670	9630	849
435	20240711	132400	3655049720	9670	9650	9670	9650	391
436	20240711	132300	3651276550	9650	9640	9650	9640	37
437	20240711	132200	3650919700	9640	9640	9640	9640	200
438	20240711	132100	3648991700	9640	9640	9640	9640	152
439	20240711	132000	3647526420	9650	9650	9650	9650	1
440	20240711	131900	3647516770	9640	9650	9650	9640	38
441	20240711	131800	3647150340	9640	9650	9650	9640	204
442	20240711	131700	3645183750	9670	9670	9670	9670	5
443	20240711	131600	3645135400	9640	9660	9670	9640	1802
444	20240711	131500	3627758660	9660	9660	9660	9660	2
445	20240711	131400	3627739340	9670	9670	9670	9670	293
446	20240711	131300	3624906030	9670	9670	9670	9660	109
447	20240711	131200	3623853000	9670	9650	9670	9650	19
448	20240711	131100	3623669550	9650	9670	9670	9650	587
449	20240711	131000	3617998770	9670	9670	9670	9670	102
450	20240711	130900	3617012430	9660	9670	9670	9650	352
451	20240711	130800	3613611990	9670	9680	9680	9670	2
452	20240711	130700	3613592640	9680	9680	9680	9670	228
453	20240711	130600	3611386400	9670	9680	9680	9670	14
454	20240711	130500	3611250910	9660	9670	9670	9660	154
455	20240711	130400	3609763260	9680	9690	9690	9680	242
456	20240711	130300	3607418290	9700	9670	9700	9670	576
457	20240711	130200	3601845330	9680	9670	9680	9670	77
458	20240711	130100	3601100730	9670	9680	9680	9670	135
459	20240711	130000	3599795270	9670	9700	9700	9670	115
460	20240711	125900	3598680950	9700	9690	9700	9690	35
461	20240711	125800	3598341650	9700	9690	9700	9690	301
462	20240711	125700	3595423660	9690	9690	9690	9680	52
463	20240711	125600	3594919800	9690	9670	9690	9670	2314
464	20240711	125500	3572517490	9680	9670	9680	9670	52
465	20240711	125400	3572014430	9660	9670	9680	9660	674
466	20240711	125300	3565495140	9670	9680	9680	9670	171
467	20240711	125200	3563841550	9690	9680	9690	9680	902
468	20240711	125100	3555102460	9660	9680	9690	9660	660
469	20240711	125000	3548709580	9660	9660	9660	9660	11
470	20240711	124900	3548603320	9690	9690	9690	9690	10
471	20240711	124800	3548506420	9650	9670	9690	9650	142
472	20240711	124700	3547134060	9690	9690	9690	9690	15
473	20240711	124600	3546988710	9650	9690	9690	9650	459
474	20240711	124500	3542547550	9690	9680	9690	9680	553
475	20240711	124400	3537189200	9690	9680	9690	9680	423
476	20240711	124300	3533090680	9680	9680	9690	9680	67
477	20240711	124200	3532442050	9680	9670	9680	9650	193
478	20240711	124100	3530575230	9650	9650	9650	9650	80
479	20240711	124000	3529803230	9650	9650	9650	9650	30
480	20240711	123900	3529513730	9650	9660	9660	9650	2
481	20240711	123800	3529494420	9680	9680	9690	9680	123
482	20240711	123700	3528303760	9680	9680	9680	9670	167
483	20240711	123600	3526687300	9690	9650	9690	9650	187
484	20240711	123500	3524880440	9650	9640	9650	9640	81
485	20240711	123400	3524098990	9650	9650	9650	9640	109
486	20240711	123300	3523047240	9640	9650	9650	9630	709
487	20240711	123200	3516209860	9660	9650	9670	9650	238
488	20240711	123100	3513910770	9670	9680	9680	9640	749
489	20240711	123000	3506669340	9680	9650	9680	9640	698
490	20240711	122900	3499922440	9670	9680	9680	9650	178
491	20240711	122800	3498204470	9680	9640	9680	9600	1208
492	20240711	122700	3486538380	9640	9680	9680	9630	43
493	20240711	122600	3486123800	9690	9640	9700	9640	8
494	20240711	122500	3486046340	9700	9600	9720	9590	6817
495	20240711	122400	3420102750	9600	9610	9610	9600	259
496	20240711	122300	3417614300	9600	9600	9600	9600	2
497	20240711	122200	3417595100	9590	9590	9590	9590	108
498	20240711	122100	3416559380	9590	9610	9610	9590	1064
499	20240711	122000	3406339910	9620	9630	9630	9620	267
500	20240711	121900	3403770640	9620	9630	9630	9610	125
501	20240711	121800	3402568990	9640	9620	9640	9610	4
502	20240711	121700	3402530510	9650	9590	9650	9590	944
503	20240711	121600	3393458670	9570	9620	9620	9560	1061
504	20240711	121500	3383307470	9560	9570	9620	9560	5378
505	20240711	121400	3331847970	9570	9610	9620	9560	10823
506	20240711	121300	3228168710	9620	9600	9620	9600	321
507	20240711	121200	3225080890	9620	9600	9620	9600	424
508	20240711	121100	3221010070	9620	9620	9620	9600	2037
509	20240711	121000	3201447740	9630	9650	9650	9610	593
510	20240711	120900	3195748790	9610	9650	9650	9610	506
511	20240711	120800	3190883900	9610	9640	9650	9610	354
512	20240711	120700	3187478350	9650	9640	9650	9640	179
513	20240711	120600	3185752730	9640	9650	9650	9640	31
514	20240711	120500	3185453780	9650	9650	9650	9650	0
515	20240711	120400	3185453780	9650	9640	9660	9600	1805
516	20240711	120300	3168099000	9660	9650	9660	9650	290
517	20240711	120200	3165300340	9650	9670	9670	9650	330
518	20240711	120100	3162115560	9670	9690	9690	9650	1083
519	20240711	120000	3151663890	9660	9660	9690	9650	166
520	20240711	115900	3150058780	9700	9680	9700	9650	202
521	20240711	115800	3148105040	9730	9660	9750	9660	2122
522	20240711	115700	3127501820	9700	9700	9700	9650	810
523	20240711	115600	3119645050	9680	9650	9770	9630	4095
524	20240711	115500	3079807590	9630	9650	9650	9630	61
525	20240711	115400	3079219900	9630	9630	9650	9630	121
526	20240711	115300	3078054390	9650	9640	9650	9610	6222
527	20240711	115200	3018194520	9640	9640	9650	9630	1174
528	20240711	115100	3006879400	9640	9650	9660	9640	3204
529	20240711	115000	2975977810	9650	9650	9660	9650	235
530	20240711	114900	2973709830	9660	9660	9660	9650	1107
531	20240711	114800	2963025640	9650	9660	9670	9650	2828
532	20240711	114700	2935706770	9660	9650	9670	9650	2577
533	20240711	114600	2910812850	9650	9660	9660	9650	1864
534	20240711	114500	2892809110	9670	9670	9680	9660	3378
535	20240711	114400	2860151420	9670	9690	9690	9670	3149
536	20240711	114300	2829674800	9690	9690	9700	9690	60
537	20240711	114200	2829093380	9690	9690	9690	9690	420
538	20240711	114100	2825023580	9700	9700	9700	9690	563
539	20240711	114000	2819568090	9700	9700	9700	9690	132
540	20240711	113900	2818288870	9690	9690	9700	9690	61
541	20240711	113800	2817697230	9700	9690	9700	9690	86
542	20240711	113700	2816863540	9700	9700	9710	9690	275
543	20240711	113600	2814196210	9710	9710	9720	9700	293
544	20240711	113500	2811353500	9710	9720	9730	9700	616
545	20240711	113400	2805371740	9720	9710	9760	9710	123
546	20240711	113300	2804174770	9720	9710	9720	9710	186
547	20240711	113200	2802367570	9710	9700	9710	9680	2694
548	20240711	113100	2776248620	9700	9700	9700	9690	281
549	20240711	113000	2773523280	9700	9710	9710	9690	5311
550	20240711	112900	2722007610	9710	9710	9710	9710	148
551	20240711	112800	2720570530	9710	9710	9710	9710	316
552	20240711	112700	2717502170	9710	9710	9720	9710	873
553	20240711	112600	2709024280	9730	9730	9730	9700	840
554	20240711	112500	2700867480	9730	9720	9730	9720	22
555	20240711	112400	2700653530	9730	9720	9730	9710	5
556	20240711	112300	2700604930	9730	9730	9730	9720	2740
557	20240711	112200	2673952680	9750	9750	9750	9730	322
558	20240711	112100	2670819300	9730	9740	9750	9730	91
559	20240711	112000	2669933010	9730	9730	9730	9730	2360
560	20240711	111900	2646970210	9730	9720	9730	9720	150
561	20240711	111800	2645511070	9730	9740	9740	9730	636
562	20240711	111700	2639317700	9730	9730	9730	9730	120
563	20240711	111600	2638150100	9750	9740	9750	9730	2094
564	20240711	111500	2617765220	9740	9750	9750	9740	174
565	20240711	111400	2616070400	9740	9770	9770	9740	1323
566	20240711	111300	2603171210	9780	9770	9780	9770	70
567	20240711	111200	2602487010	9770	9780	9780	9770	2035
568	20240711	111100	2582604960	9780	9780	9780	9770	128
569	20240711	111000	2581353270	9780	9780	9780	9780	294
570	20240711	110900	2578477950	9780	9790	9790	9780	327
571	20240711	110800	2575278600	9790	9790	9790	9780	415
572	20240711	110700	2571219820	9790	9770	9790	9770	1651
573	20240711	110600	2555074000	9750	9750	9750	9750	64
574	20240711	110500	2554450000	9750	9750	9750	9750	114
575	20240711	110400	2553338500	9750	9730	9750	9730	764
576	20240711	110300	2545902620	9730	9740	9740	9730	1269
577	20240711	110200	2533554930	9750	9750	9750	9750	3
578	20240711	110100	2533525680	9750	9750	9750	9750	3
579	20240711	110000	2533496430	9730	9720	9750	9720	807
580	20240711	105900	2525636400	9720	9720	9730	9720	303
581	20240711	105800	2522691050	9730	9720	9730	9720	525
582	20240711	105700	2517588030	9720	9720	9740	9720	64
583	20240711	105600	2516965900	9730	9720	9730	9720	603
584	20240711	105500	2511102540	9730	9730	9730	9720	15
585	20240711	105400	2510956640	9710	9740	9740	9710	2059
586	20240711	105300	2490955040	9720	9720	9730	9720	885
587	20240711	105200	2482352640	9730	9740	9740	9730	2040
588	20240711	105100	2462487830	9740	9760	9760	9740	2864
589	20240711	105000	2434551570	9780	9770	9780	9770	1002
590	20240711	104900	2424762020	9790	9790	9790	9790	0
591	20240711	104800	2424762020	9790	9780	9790	9760	658
592	20240711	104700	2418333340	9780	9790	9790	9770	367
593	20240711	104600	2414747570	9790	9790	9790	9790	2
594	20240711	104500	2414727990	9790	9790	9790	9760	600
595	20240711	104400	2408871930	9770	9780	9790	9770	2028
596	20240711	104300	2389048330	9800	9790	9800	9790	15
597	20240711	104200	2388901340	9770	9770	9800	9770	55
598	20240711	104100	2388363660	9770	9810	9810	9770	746
599	20240711	104000	2381073790	9810	9800	9810	9800	115
600	20240711	103900	2379946780	9800	9770	9810	9770	1065
601	20240711	103800	2369511650	9790	9790	9790	9770	526
602	20240711	103700	2364362570	9780	9800	9800	9780	223
603	20240711	103600	2362181380	9780	9790	9790	9780	1106
604	20240711	103500	2351356600	9790	9790	9790	9790	471
605	20240711	103400	2346745510	9790	9780	9790	9780	1534
606	20240711	103300	2331729300	9770	9750	9770	9740	1122
607	20240711	103200	2320773900	9750	9740	9750	9740	162
608	20240711	103100	2319195000	9740	9740	9740	9740	369
609	20240711	103000	2315600940	9740	9740	9740	9730	13
610	20240711	102900	2315474370	9740	9750	9750	9740	803
611	20240711	102800	2307650120	9750	9760	9760	9730	2721
612	20240711	102700	2281145230	9750	9750	9750	9750	21
613	20240711	102600	2280940480	9770	9770	9770	9770	9
614	20240711	102500	2280852550	9770	9770	9780	9750	83
615	20240711	102400	2280042520	9770	9780	9780	9730	1685
616	20240711	102300	2263628160	9780	9800	9800	9770	1219
617	20240711	102200	2251714610	9800	9790	9810	9790	677
618	20240711	102100	2245081640	9770	9760	9770	9740	1457
619	20240711	102000	2230868430	9750	9740	9750	9720	603
620	20240711	101900	2224990620	9720	9740	9740	9720	713
621	20240711	101800	2218054720	9730	9730	9730	9720	387
622	20240711	101700	2214291660	9730	9740	9740	9730	578
623	20240711	101600	2208665300	9740	9730	9740	9730	207
624	20240711	101500	2206650820	9730	9730	9730	9720	204
625	20240711	101400	2204667140	9730	9720	9730	9710	681
626	20240711	101300	2198052090	9740	9710	9740	9710	104
627	20240711	101200	2197042190	9720	9720	9740	9720	502
628	20240711	101100	2192162530	9720	9720	9720	9710	1302
629	20240711	101000	2179509410	9720	9740	9740	9720	581
630	20240711	100900	2173860860	9730	9740	9750	9730	843
631	20240711	100800	2165658000	9740	9740	9760	9740	391
632	20240711	100700	2161849620	9750	9730	9760	9720	2772
633	20240711	100600	2134895470	9750	9730	9750	9730	433
634	20240711	100500	2130673800	9750	9750	9760	9740	379
635	20240711	100400	2126980960	9760	9790	9790	9760	110
636	20240711	100300	2125905440	9750	9790	9790	9750	30
637	20240711	100200	2125612660	9800	9750	9840	9730	3747
638	20240711	100100	2088890450	9750	9740	9750	9730	131
639	20240711	100000	2087614770	9740	9740	9740	9720	1271
640	20240711	095900	2075249650	9740	9740	9740	9740	315
641	20240711	095800	2072181550	9740	9730	9740	9720	4247
642	20240711	095700	2030881030	9730	9730	9730	9720	162
643	20240711	095600	2029305170	9720	9750	9750	9720	1140
644	20240711	095500	2018216340	9730	9730	9750	9730	294
645	20240711	095400	2015355520	9730	9750	9750	9730	78
646	20240711	095300	2014596540	9730	9750	9750	9730	572
647	20240711	095200	2009030700	9740	9740	9760	9720	518
648	20240711	095100	2003989780	9740	9730	9760	9730	782
649	20240711	095000	1996378090	9730	9730	9760	9730	401
650	20240711	094900	1992473300	9730	9770	9770	9730	1244
651	20240711	094800	1980332540	9730	9730	9770	9730	167
652	20240711	094700	1978707000	9770	9720	9770	9720	43
653	20240711	094600	1978288450	9730	9770	9770	9730	1656
654	20240711	094500	1962150170	9760	9730	9760	9720	174
655	20240711	094400	1960456080	9770	9750	9770	9720	86
656	20240711	094300	1959617540	9770	9770	9770	9710	970
657	20240711	094200	1950161040	9770	9770	9770	9730	412
658	20240711	094100	1946138040	9780	9830	9830	9720	4717
659	20240711	094000	1900251190	9830	9760	9830	9750	2230
660	20240711	093900	1878348170	9750	9840	9840	9750	676
661	20240711	093800	1871741040	9840	9790	9840	9770	2211
662	20240711	093700	1850076130	9820	9770	9820	9770	304
663	20240711	093600	1847101340	9770	9740	9770	9740	95
664	20240711	093500	1846176010	9740	9750	9750	9730	903
665	20240711	093400	1837378810	9750	9730	9750	9730	1168
666	20240711	093300	1825991910	9730	9750	9750	9730	550
667	20240711	093200	1820635400	9750	9740	9750	9740	1005
668	20240711	093100	1810837650	9730	9700	9730	9700	462
669	20240711	093000	1806353260	9700	9700	9740	9690	801
670	20240711	092900	1798582140	9700	9750	9750	9700	2082
671	20240711	092800	1778344360	9750	9700	9750	9690	5634
672	20240711	092700	1723715110	9700	9710	9710	9700	4665
673	20240711	092600	1678440620	9710	9750	9750	9710	4047
674	20240711	092500	1639120560	9750	9740	9750	9710	3483
675	20240711	092400	1605259640	9740	9760	9760	9740	2694
676	20240711	092300	1578999880	9750	9830	9830	9750	2299
677	20240711	092200	1556565370	9770	9890	9900	9770	4528
678	20240711	092100	1511961390	9890	9860	9910	9860	3163
679	20240711	092000	1480707660	9860	9790	9860	9780	1126
680	20240711	091900	1469646950	9790	9810	9820	9790	567
681	20240711	091800	1464083840	9800	9800	9800	9790	903
682	20240711	091700	1455239980	9790	9760	9790	9750	3197
683	20240711	091600	1424044500	9760	9810	9810	9750	551
684	20240711	091500	1418671500	9820	9800	9840	9730	1729
685	20240711	091400	1401776830	9800	9740	9820	9730	3193
686	20240711	091300	1370556140	9730	9720	9750	9720	2523
687	20240711	091200	1346009820	9700	9700	9720	9690	1259
688	20240711	091100	1333804560	9690	9690	9720	9670	4290
689	20240711	091000	1292261730	9690	9760	9800	9680	17928
690	20240711	090900	1117787650	9760	9760	9770	9760	1276
691	20240711	090800	1105331910	9730	9730	9780	9720	5697
692	20240711	090700	1049781390	9710	9770	9800	9710	7013
693	20240711	090600	981418910	9760	9770	9800	9750	3336
694	20240711	090500	948827080	9750	9790	9810	9730	5566
695	20240711	090400	894524210	9790	9830	9860	9710	16428
696	20240711	090300	733829910	9790	9790	9830	9780	15812
697	20240711	090200	578890030	9780	9820	9880	9780	11572
698	20240711	090100	465403320	9820	9850	9920	9790	21692
699	20240711	090000	252048620	9860	9880	9970	9850	25326