KissMeData/254490/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	210300	363034190	15280	15280	15280	15280	1124
3	20240711	210200	363034190	15280	15280	15280	15280	0
4	20240711	210100	363034190	15280	15280	15280	15280	0
5	20240711	210000	363034190	15280	15280	15280	15280	0
6	20240711	205900	363034190	15280	15280	15280	15280	0
7	20240711	205800	363034190	15280	15280	15280	15280	0
8	20240711	205700	363034190	15280	15280	15280	15280	0
9	20240711	205600	363034190	15280	15280	15280	15280	0
10	20240711	205500	363034190	15280	15280	15280	15280	0
11	20240711	205400	363034190	15280	15280	15280	15280	0
12	20240711	205300	363034190	15280	15280	15280	15280	0
13	20240711	205200	363034190	15280	15280	15280	15280	0
14	20240711	205100	363034190	15280	15280	15280	15280	0
15	20240711	205000	363034190	15280	15280	15280	15280	0
16	20240711	204900	363034190	15280	15280	15280	15280	0
17	20240711	204800	363034190	15280	15280	15280	15280	0
18	20240711	204700	363034190	15280	15280	15280	15280	0
19	20240711	204600	363034190	15280	15280	15280	15280	0
20	20240711	204500	363034190	15280	15280	15280	15280	0
21	20240711	204400	363034190	15280	15280	15280	15280	0
22	20240711	204300	363034190	15280	15280	15280	15280	0
23	20240711	204200	363034190	15280	15280	15280	15280	0
24	20240711	204100	363034190	15280	15280	15280	15280	0
25	20240711	204000	363034190	15280	15280	15280	15280	0
26	20240711	203900	363034190	15280	15280	15280	15280	0
27	20240711	203800	363034190	15280	15280	15280	15280	0
28	20240711	203700	363034190	15280	15280	15280	15280	0
29	20240711	203600	363034190	15280	15280	15280	15280	0
30	20240711	203500	363034190	15280	15280	15280	15280	0
31	20240711	203400	363034190	15280	15280	15280	15280	0
32	20240711	203300	363034190	15280	15280	15280	15280	1124
33	20240711	203200	363034190	15280	15280	15280	15280	0
34	20240711	203100	363034190	15280	15280	15280	15280	0
35	20240711	203000	363034190	15280	15280	15280	15280	0
36	20240711	202900	363034190	15280	15280	15280	15280	0
37	20240711	202800	363034190	15280	15280	15280	15280	0
38	20240711	202700	363034190	15280	15280	15280	15280	0
39	20240711	202600	363034190	15280	15280	15280	15280	0
40	20240711	202500	363034190	15280	15280	15280	15280	0
41	20240711	202400	363034190	15280	15280	15280	15280	0
42	20240711	202300	363034190	15280	15280	15280	15280	0
43	20240711	202200	363034190	15280	15280	15280	15280	0
44	20240711	202100	363034190	15280	15280	15280	15280	0
45	20240711	202000	363034190	15280	15280	15280	15280	0
46	20240711	201900	363034190	15280	15280	15280	15280	0
47	20240711	201800	363034190	15280	15280	15280	15280	0
48	20240711	201700	363034190	15280	15280	15280	15280	0
49	20240711	201600	363034190	15280	15280	15280	15280	0
50	20240711	201500	363034190	15280	15280	15280	15280	0
51	20240711	201400	363034190	15280	15280	15280	15280	0
52	20240711	201300	363034190	15280	15280	15280	15280	0
53	20240711	201200	363034190	15280	15280	15280	15280	0
54	20240711	201100	363034190	15280	15280	15280	15280	0
55	20240711	201000	363034190	15280	15280	15280	15280	0
56	20240711	200900	363034190	15280	15280	15280	15280	0
57	20240711	200800	363034190	15280	15280	15280	15280	0
58	20240711	200700	363034190	15280	15280	15280	15280	0
59	20240711	200600	363034190	15280	15280	15280	15280	0
60	20240711	200500	363034190	15280	15280	15280	15280	0
61	20240711	200400	363034190	15280	15280	15280	15280	0
62	20240711	200300	363034190	15280	15280	15280	15280	1124
63	20240711	200200	363034190	15280	15280	15280	15280	0
64	20240711	200100	363034190	15280	15280	15280	15280	0
65	20240711	200000	363034190	15280	15280	15280	15280	0
66	20240711	195900	363034190	15280	15280	15280	15280	0
67	20240711	195800	363034190	15280	15280	15280	15280	0
68	20240711	195700	363034190	15280	15280	15280	15280	0
69	20240711	195600	363034190	15280	15280	15280	15280	0
70	20240711	195500	363034190	15280	15280	15280	15280	0
71	20240711	195400	363034190	15280	15280	15280	15280	0
72	20240711	195300	363034190	15280	15280	15280	15280	0
73	20240711	195200	363034190	15280	15280	15280	15280	0
74	20240711	195100	363034190	15280	15280	15280	15280	0
75	20240711	195000	363034190	15280	15280	15280	15280	0
76	20240711	194900	363034190	15280	15280	15280	15280	0
77	20240711	194800	363034190	15280	15280	15280	15280	0
78	20240711	194700	363034190	15280	15280	15280	15280	0
79	20240711	194600	363034190	15280	15280	15280	15280	0
80	20240711	194500	363034190	15280	15280	15280	15280	0
81	20240711	194400	363034190	15280	15280	15280	15280	0
82	20240711	194300	363034190	15280	15280	15280	15280	0
83	20240711	194200	363034190	15280	15280	15280	15280	0
84	20240711	194100	363034190	15280	15280	15280	15280	0
85	20240711	194000	363034190	15280	15280	15280	15280	0
86	20240711	193900	363034190	15280	15280	15280	15280	0
87	20240711	193800	363034190	15280	15280	15280	15280	0
88	20240711	193700	363034190	15280	15280	15280	15280	0
89	20240711	193600	363034190	15280	15280	15280	15280	0
90	20240711	193500	363034190	15280	15280	15280	15280	0
91	20240711	193400	363034190	15280	15280	15280	15280	0
92	20240711	193300	363034190	15280	15280	15280	15280	1124
93	20240711	193200	363034190	15280	15280	15280	15280	0
94	20240711	193100	363034190	15280	15280	15280	15280	0
95	20240711	193000	363034190	15280	15280	15280	15280	0
96	20240711	192900	363034190	15280	15280	15280	15280	0
97	20240711	192800	363034190	15280	15280	15280	15280	0
98	20240711	192700	363034190	15280	15280	15280	15280	0
99	20240711	192600	363034190	15280	15280	15280	15280	0
100	20240711	192500	363034190	15280	15280	15280	15280	0
101	20240711	192400	363034190	15280	15280	15280	15280	0
102	20240711	192300	363034190	15280	15280	15280	15280	0
103	20240711	192200	363034190	15280	15280	15280	15280	0
104	20240711	192100	363034190	15280	15280	15280	15280	0
105	20240711	192000	363034190	15280	15280	15280	15280	0
106	20240711	191900	363034190	15280	15280	15280	15280	0
107	20240711	191800	363034190	15280	15280	15280	15280	0
108	20240711	191700	363034190	15280	15280	15280	15280	0
109	20240711	191600	363034190	15280	15280	15280	15280	0
110	20240711	191500	363034190	15280	15280	15280	15280	0
111	20240711	191400	363034190	15280	15280	15280	15280	0
112	20240711	191300	363034190	15280	15280	15280	15280	0
113	20240711	191200	363034190	15280	15280	15280	15280	0
114	20240711	191100	363034190	15280	15280	15280	15280	0
115	20240711	191000	363034190	15280	15280	15280	15280	0
116	20240711	190900	363034190	15280	15280	15280	15280	0
117	20240711	190800	363034190	15280	15280	15280	15280	0
118	20240711	190700	363034190	15280	15280	15280	15280	0
119	20240711	190600	363034190	15280	15280	15280	15280	0
120	20240711	190500	363034190	15280	15280	15280	15280	0
121	20240711	190400	363034190	15280	15280	15280	15280	0
122	20240711	190300	363034190	15280	15280	15280	15280	1124
123	20240711	190200	363034190	15280	15280	15280	15280	0
124	20240711	190100	363034190	15280	15280	15280	15280	0
125	20240711	190000	363034190	15280	15280	15280	15280	0
126	20240711	185900	363034190	15280	15280	15280	15280	0
127	20240711	185800	363034190	15280	15280	15280	15280	0
128	20240711	185700	363034190	15280	15280	15280	15280	0
129	20240711	185600	363034190	15280	15280	15280	15280	0
130	20240711	185500	363034190	15280	15280	15280	15280	0
131	20240711	185400	363034190	15280	15280	15280	15280	0
132	20240711	185300	363034190	15280	15280	15280	15280	0
133	20240711	185200	363034190	15280	15280	15280	15280	0
134	20240711	185100	363034190	15280	15280	15280	15280	0
135	20240711	185000	363034190	15280	15280	15280	15280	0
136	20240711	184900	363034190	15280	15280	15280	15280	0
137	20240711	184800	363034190	15280	15280	15280	15280	0
138	20240711	184700	363034190	15280	15280	15280	15280	0
139	20240711	184600	363034190	15280	15280	15280	15280	0
140	20240711	184500	363034190	15280	15280	15280	15280	0
141	20240711	184400	363034190	15280	15280	15280	15280	0
142	20240711	184300	363034190	15280	15280	15280	15280	0
143	20240711	184200	363034190	15280	15280	15280	15280	0
144	20240711	184100	363034190	15280	15280	15280	15280	0
145	20240711	184000	363034190	15280	15280	15280	15280	0
146	20240711	183900	363034190	15280	15280	15280	15280	0
147	20240711	183800	363034190	15280	15280	15280	15280	0
148	20240711	183700	363034190	15280	15280	15280	15280	0
149	20240711	183600	363034190	15280	15280	15280	15280	0
150	20240711	183500	363034190	15280	15280	15280	15280	0
151	20240711	183400	363034190	15280	15280	15280	15280	0
152	20240711	183300	363034190	15280	15280	15280	15280	1124
153	20240711	183200	363034190	15280	15280	15280	15280	0
154	20240711	183100	363034190	15280	15280	15280	15280	0
155	20240711	183000	363034190	15280	15280	15280	15280	0
156	20240711	182900	363034190	15280	15280	15280	15280	0
157	20240711	182800	363034190	15280	15280	15280	15280	0
158	20240711	182700	363034190	15280	15280	15280	15280	0
159	20240711	182600	363034190	15280	15280	15280	15280	0
160	20240711	182500	363034190	15280	15280	15280	15280	0
161	20240711	182400	363034190	15280	15280	15280	15280	0
162	20240711	182300	363034190	15280	15280	15280	15280	0
163	20240711	182200	363034190	15280	15280	15280	15280	0
164	20240711	182100	363034190	15280	15280	15280	15280	0
165	20240711	182000	363034190	15280	15280	15280	15280	0
166	20240711	181900	363034190	15280	15280	15280	15280	0
167	20240711	181800	363034190	15280	15280	15280	15280	0
168	20240711	181700	363034190	15280	15280	15280	15280	0
169	20240711	181600	363034190	15280	15280	15280	15280	0
170	20240711	181500	363034190	15280	15280	15280	15280	0
171	20240711	181400	363034190	15280	15280	15280	15280	0
172	20240711	181300	363034190	15280	15280	15280	15280	0
173	20240711	181200	363034190	15280	15280	15280	15280	0
174	20240711	181100	363034190	15280	15280	15280	15280	0
175	20240711	181000	363034190	15280	15280	15280	15280	0
176	20240711	180900	363034190	15280	15280	15280	15280	0
177	20240711	180800	363034190	15280	15280	15280	15280	0
178	20240711	180700	363034190	15280	15280	15280	15280	0
179	20240711	180600	363034190	15280	15280	15280	15280	0
180	20240711	180500	363034190	15280	15280	15280	15280	0
181	20240711	180400	363034190	15280	15280	15280	15280	0
182	20240711	180300	363034190	15280	15280	15280	15280	1124
183	20240711	180200	363034190	15280	15280	15280	15280	0
184	20240711	180100	363034190	15280	15280	15280	15280	0
185	20240711	180000	363034190	15280	15280	15280	15280	0
186	20240711	175900	363034190	15280	15280	15280	15280	0
187	20240711	175800	363034190	15280	15280	15280	15280	0
188	20240711	175700	363034190	15280	15280	15280	15280	0
189	20240711	175600	363034190	15280	15280	15280	15280	0
190	20240711	175500	363034190	15280	15280	15280	15280	0
191	20240711	175400	363034190	15280	15280	15280	15280	0
192	20240711	175300	363034190	15280	15280	15280	15280	0
193	20240711	175200	363034190	15280	15280	15280	15280	0
194	20240711	175100	363034190	15280	15280	15280	15280	0
195	20240711	175000	363034190	15280	15280	15280	15280	0
196	20240711	174900	363034190	15280	15280	15280	15280	0
197	20240711	174800	363034190	15280	15280	15280	15280	0
198	20240711	174700	363034190	15280	15280	15280	15280	0
199	20240711	174600	363034190	15280	15280	15280	15280	0
200	20240711	174500	363034190	15280	15280	15280	15280	0
201	20240711	174400	363034190	15280	15280	15280	15280	0
202	20240711	174300	363034190	15280	15280	15280	15280	0
203	20240711	174200	363034190	15280	15280	15280	15280	0
204	20240711	174100	363034190	15280	15280	15280	15280	0
205	20240711	174000	363034190	15280	15280	15280	15280	0
206	20240711	173900	363034190	15280	15280	15280	15280	0
207	20240711	173800	363034190	15280	15280	15280	15280	0
208	20240711	173700	363034190	15280	15280	15280	15280	0
209	20240711	173600	363034190	15280	15280	15280	15280	0
210	20240711	173500	363034190	15280	15280	15280	15280	0
211	20240711	173400	363034190	15280	15280	15280	15280	0
212	20240711	173300	363034190	15280	15280	15280	15280	1124
213	20240711	173200	363034190	15280	15280	15280	15280	0
214	20240711	173100	363034190	15280	15280	15280	15280	0
215	20240711	173000	363034190	15280	15280	15280	15280	0
216	20240711	172900	363034190	15280	15280	15280	15280	0
217	20240711	172800	363034190	15280	15280	15280	15280	0
218	20240711	172700	363034190	15280	15280	15280	15280	0
219	20240711	172600	363034190	15280	15280	15280	15280	0
220	20240711	172500	363034190	15280	15280	15280	15280	0
221	20240711	172400	363034190	15280	15280	15280	15280	0
222	20240711	172300	363034190	15280	15280	15280	15280	0
223	20240711	172200	363034190	15280	15280	15280	15280	0
224	20240711	172100	363034190	15280	15280	15280	15280	0
225	20240711	172000	363034190	15280	15280	15280	15280	0
226	20240711	171900	363034190	15280	15280	15280	15280	0
227	20240711	171800	363034190	15280	15280	15280	15280	0
228	20240711	171700	363034190	15280	15280	15280	15280	0
229	20240711	171600	363034190	15280	15280	15280	15280	0
230	20240711	171500	363034190	15280	15280	15280	15280	0
231	20240711	171400	363034190	15280	15280	15280	15280	0
232	20240711	171300	363034190	15280	15280	15280	15280	0
233	20240711	171200	363034190	15280	15280	15280	15280	0
234	20240711	171100	363034190	15280	15280	15280	15280	0
235	20240711	171000	363034190	15280	15280	15280	15280	0
236	20240711	170900	363034190	15280	15280	15280	15280	0
237	20240711	170800	363034190	15280	15280	15280	15280	0
238	20240711	170700	363034190	15280	15280	15280	15280	0
239	20240711	170600	363034190	15280	15280	15280	15280	0
240	20240711	170500	363034190	15280	15280	15280	15280	0
241	20240711	170400	363034190	15280	15280	15280	15280	0
242	20240711	170300	363034190	15280	15280	15280	15280	1124
243	20240711	170200	363034190	15280	15280	15280	15280	0
244	20240711	170100	363034190	15280	15280	15280	15280	0
245	20240711	170000	363034190	15280	15280	15280	15280	0
246	20240711	165900	363034190	15280	15280	15280	15280	0
247	20240711	165800	363034190	15280	15280	15280	15280	0
248	20240711	165700	363034190	15280	15280	15280	15280	0
249	20240711	165600	363034190	15280	15280	15280	15280	0
250	20240711	165500	363034190	15280	15280	15280	15280	0
251	20240711	165400	363034190	15280	15280	15280	15280	0
252	20240711	165300	363034190	15280	15280	15280	15280	0
253	20240711	165200	363034190	15280	15280	15280	15280	0
254	20240711	165100	363034190	15280	15280	15280	15280	0
255	20240711	165000	363034190	15280	15280	15280	15280	0
256	20240711	164900	363034190	15280	15280	15280	15280	0
257	20240711	164800	363034190	15280	15280	15280	15280	0
258	20240711	164700	363034190	15280	15280	15280	15280	0
259	20240711	164600	363034190	15280	15280	15280	15280	0
260	20240711	164500	363034190	15280	15280	15280	15280	0
261	20240711	164400	363034190	15280	15280	15280	15280	0
262	20240711	164300	363034190	15280	15280	15280	15280	0
263	20240711	164200	363034190	15280	15280	15280	15280	0
264	20240711	164100	363034190	15280	15280	15280	15280	0
265	20240711	164000	363034190	15280	15280	15280	15280	0
266	20240711	163900	363034190	15280	15280	15280	15280	0
267	20240711	163800	363034190	15280	15280	15280	15280	0
268	20240711	163700	363034190	15280	15280	15280	15280	0
269	20240711	163600	363034190	15280	15280	15280	15280	0
270	20240711	163500	363034190	15280	15280	15280	15280	0
271	20240711	163400	363034190	15280	15280	15280	15280	0
272	20240711	163300	363034190	15280	15280	15280	15280	1124
273	20240711	163200	363034190	15280	15280	15280	15280	0
274	20240711	163100	363034190	15280	15280	15280	15280	0
275	20240711	163000	363034190	15280	15280	15280	15280	0
276	20240711	162900	363034190	15280	15280	15280	15280	0
277	20240711	162800	363034190	15280	15280	15280	15280	0
278	20240711	162700	363034190	15280	15280	15280	15280	0
279	20240711	162600	363034190	15280	15280	15280	15280	0
280	20240711	162500	363034190	15280	15280	15280	15280	0
281	20240711	162400	363034190	15280	15280	15280	15280	0
282	20240711	162300	363034190	15280	15280	15280	15280	0
283	20240711	162200	363034190	15280	15280	15280	15280	0
284	20240711	162100	363034190	15280	15280	15280	15280	0
285	20240711	162000	363034190	15280	15280	15280	15280	0
286	20240711	161900	363034190	15280	15280	15280	15280	0
287	20240711	161800	363034190	15280	15280	15280	15280	0
288	20240711	161700	363034190	15280	15280	15280	15280	0
289	20240711	161600	363034190	15280	15280	15280	15280	0
290	20240711	161500	363034190	15280	15280	15280	15280	0
291	20240711	161400	363034190	15280	15280	15280	15280	0
292	20240711	161300	363034190	15280	15280	15280	15280	0
293	20240711	161200	363034190	15280	15280	15280	15280	0
294	20240711	161100	363034190	15280	15280	15280	15280	0
295	20240711	161000	363034190	15280	15280	15280	15280	0
296	20240711	160900	363034190	15280	15280	15280	15280	0
297	20240711	160800	363034190	15280	15280	15280	15280	0
298	20240711	160700	363034190	15280	15280	15280	15280	0
299	20240711	160600	363034190	15280	15280	15280	15280	0
300	20240711	160500	363034190	15280	15280	15280	15280	0
301	20240711	160400	363034190	15280	15280	15280	15280	0
302	20240711	160300	363034190	15280	15280	15280	15280	1124
303	20240711	160200	363034190	15280	15280	15280	15280	0
304	20240711	160100	363034190	15280	15280	15280	15280	0
305	20240711	160000	363034190	15280	15280	15280	15280	0
306	20240711	155900	363034190	15280	15280	15280	15280	0
307	20240711	155800	363034190	15280	15280	15280	15280	0
308	20240711	155700	363034190	15280	15280	15280	15280	0
309	20240711	155600	363034190	15280	15280	15280	15280	0
310	20240711	155500	363034190	15280	15280	15280	15280	0
311	20240711	155400	363034190	15280	15280	15280	15280	0
312	20240711	155300	363034190	15280	15280	15280	15280	0
313	20240711	155200	363034190	15280	15280	15280	15280	0
314	20240711	155100	363034190	15280	15280	15280	15280	0
315	20240711	155000	363034190	15280	15280	15280	15280	0
316	20240711	154900	363034190	15280	15280	15280	15280	0
317	20240711	154800	363034190	15280	15280	15280	15280	0
318	20240711	154700	363034190	15280	15280	15280	15280	0
319	20240711	154600	363034190	15280	15280	15280	15280	0
320	20240711	154500	363034190	15280	15280	15280	15280	0
321	20240711	154400	363034190	15280	15280	15280	15280	0
322	20240711	154300	363034190	15280	15280	15280	15280	0
323	20240711	154200	363034190	15280	15280	15280	15280	0
324	20240711	154100	363034190	15280	15280	15280	15280	0
325	20240711	154000	363034190	15280	15280	15280	15280	0
326	20240711	153900	363034190	15280	15280	15280	15280	0
327	20240711	153800	363034190	15280	15280	15280	15280	0
328	20240711	153700	363034190	15280	15280	15280	15280	0
329	20240711	153600	363034190	15280	15280	15280	15280	0
330	20240711	153500	363034190	15280	15280	15280	15280	0
331	20240711	153400	363034190	15280	15280	15280	15280	0
332	20240711	153300	363034190	15280	15280	15280	15280	1124
333	20240711	153200	363034190	15280	15280	15280	15280	0
334	20240711	153100	363034190	15280	15280	15280	15280	0
335	20240711	153000	363034190	15280	15280	15280	15280	1124
336	20240711	152900	345859470	15220	15220	15220	15220	0
337	20240711	152800	345859470	15220	15220	15220	15220	0
338	20240711	152700	345859470	15220	15220	15220	15220	0
339	20240711	152600	345859470	15220	15220	15220	15220	0
340	20240711	152500	345859470	15220	15220	15220	15220	0
341	20240711	152400	345859470	15220	15220	15220	15220	0
342	20240711	152300	345859470	15220	15220	15220	15220	0
343	20240711	152200	345859470	15220	15220	15220	15220	0
344	20240711	152100	345859470	15220	15220	15220	15220	0
345	20240711	152000	345859470	15220	15220	15220	15220	0
346	20240711	151900	345859470	15220	15230	15260	15220	173
347	20240711	151800	343224850	15270	15240	15270	15240	8
348	20240711	151700	343102720	15260	15260	15260	15260	4
349	20240711	151600	343041680	15260	15250	15260	15250	48
350	20240711	151500	342309600	15250	15250	15250	15250	10
351	20240711	151400	342157100	15250	15240	15250	15240	753
352	20240711	151300	330674630	15230	15230	15230	15230	182
353	20240711	151200	327902770	15240	15240	15240	15240	10
354	20240711	151100	327750370	15240	15240	15240	15240	50
355	20240711	151000	326988370	15240	15240	15240	15240	13
356	20240711	150900	326790250	15230	15230	15230	15230	0
357	20240711	150800	326790250	15230	15230	15230	15230	10
358	20240711	150700	326637950	15230	15230	15230	15230	3
359	20240711	150600	326592260	15240	15240	15240	15240	0
360	20240711	150500	326592260	15240	15240	15240	15240	10
361	20240711	150400	326439860	15240	15240	15240	15240	46
362	20240711	150300	325738820	15250	15250	15250	15250	0
363	20240711	150200	325738820	15250	15250	15250	15250	0
364	20240711	150100	325738820	15250	15260	15260	15250	20
365	20240711	150000	325433730	15270	15270	15270	15270	16
366	20240711	145900	325189410	15280	15280	15280	15280	0
367	20240711	145800	325189410	15280	15280	15280	15280	0
368	20240711	145700	325189410	15280	15280	15280	15280	0
369	20240711	145600	325189410	15280	15280	15280	15280	0
370	20240711	145500	325189410	15280	15280	15280	15280	0
371	20240711	145400	325189410	15280	15280	15280	15280	0
372	20240711	145300	325189410	15280	15280	15280	15280	40
373	20240711	145200	324578210	15280	15280	15280	15280	0
374	20240711	145100	324578210	15280	15220	15280	15220	42
375	20240711	145000	323938370	15220	15220	15220	15220	0
376	20240711	144900	323938370	15220	15220	15220	15220	4
377	20240711	144800	323877490	15280	15220	15280	15220	210
378	20240711	144700	320669290	15280	15280	15280	15280	0
379	20240711	144600	320669290	15280	15280	15280	15280	10
380	20240711	144500	320516490	15230	15230	15230	15230	443
381	20240711	144400	313769600	15260	15260	15260	15260	2
382	20240711	144300	313739080	15270	15270	15270	15270	0
383	20240711	144200	313739080	15270	15270	15270	15270	0
384	20240711	144100	313739080	15270	15270	15270	15270	0
385	20240711	144000	313739080	15270	15270	15270	15270	0
386	20240711	143900	313739080	15270	15270	15270	15270	0
387	20240711	143800	313739080	15270	15270	15270	15270	0
388	20240711	143700	313739080	15270	15270	15270	15270	12
389	20240711	143600	313555840	15280	15280	15280	15280	0
390	20240711	143500	313555840	15280	15280	15280	15280	20
391	20240711	143400	313250240	15270	15270	15270	15270	1
392	20240711	143300	313234970	15260	15260	15260	15260	0
393	20240711	143200	313234970	15260	15260	15260	15260	222
394	20240711	143100	309847250	15270	15270	15270	15270	10
395	20240711	143000	309694550	15230	15230	15230	15230	0
396	20240711	142900	309694550	15230	15230	15230	15230	0
397	20240711	142800	309694550	15230	15260	15260	15230	83
398	20240711	142700	308429290	15260	15260	15260	15260	0
399	20240711	142600	308429290	15260	15260	15260	15260	2
400	20240711	142500	308398770	15260	15260	15260	15260	5
401	20240711	142400	308322470	15270	15270	15270	15270	0
402	20240711	142300	308322470	15270	15270	15270	15270	1
403	20240711	142200	308307200	15270	15260	15270	15260	6
404	20240711	142100	308215590	15270	15270	15270	15270	0
405	20240711	142000	308215590	15270	15270	15270	15270	0
406	20240711	141900	308215590	15270	15270	15270	15270	15
407	20240711	141800	307986540	15280	15280	15280	15280	0
408	20240711	141700	307986540	15280	15280	15280	15280	10
409	20240711	141600	307833740	15270	15270	15270	15270	0
410	20240711	141500	307833740	15270	15270	15270	15270	116
411	20240711	141400	306062420	15260	15260	15260	15260	0
412	20240711	141300	306062420	15260	15260	15260	15260	153
413	20240711	141200	303727640	15260	15260	15260	15260	0
414	20240711	141100	303727640	15260	15260	15260	15260	0
415	20240711	141000	303727640	15260	15260	15260	15260	0
416	20240711	140900	303727640	15260	15260	15260	15260	0
417	20240711	140800	303727640	15260	15260	15260	15260	0
418	20240711	140700	303727640	15260	15260	15260	15260	0
419	20240711	140600	303727640	15260	15260	15260	15260	0
420	20240711	140500	303727640	15260	15260	15260	15260	0
421	20240711	140400	303727640	15260	15260	15260	15260	0
422	20240711	140300	303727640	15260	15260	15260	15260	0
423	20240711	140200	303727640	15260	15260	15260	15260	500
424	20240711	140100	296097640	15270	15270	15270	15270	0
425	20240711	140000	296097640	15270	15220	15270	15220	5
426	20240711	135900	296021340	15210	15210	15210	15210	190
427	20240711	135800	293131440	15210	15230	15230	15210	310
428	20240711	135700	288415060	15230	15230	15230	15230	0
429	20240711	135600	288415060	15230	15240	15240	15230	15
430	20240711	135500	288186540	15240	15240	15240	15240	0
431	20240711	135400	288186540	15240	15240	15240	15240	16
432	20240711	135300	287942700	15240	15240	15240	15240	3
433	20240711	135200	287896980	15240	15230	15240	15230	443
434	20240711	135100	281146670	15230	15230	15230	15230	0
435	20240711	135000	281146670	15230	15230	15230	15230	20
436	20240711	134900	280842070	15250	15250	15250	15250	0
437	20240711	134800	280842070	15250	15250	15250	15250	0
438	20240711	134700	280842070	15250	15250	15250	15250	0
439	20240711	134600	280842070	15250	15250	15250	15250	0
440	20240711	134500	280842070	15250	15250	15250	15250	0
441	20240711	134400	280842070	15250	15250	15250	15250	0
442	20240711	134300	280842070	15250	15250	15250	15250	0
443	20240711	134200	280842070	15250	15250	15250	15250	0
444	20240711	134100	280842070	15250	15250	15250	15250	5
445	20240711	134000	280765820	15220	15220	15220	15220	1
446	20240711	133900	280750600	15250	15250	15250	15250	0
447	20240711	133800	280750600	15250	15260	15270	15250	539
448	20240711	133700	272530760	15250	15250	15250	15250	66
449	20240711	133600	271524260	15250	15250	15250	15250	271
450	20240711	133500	267391510	15230	15230	15230	15230	0
451	20240711	133400	267391510	15230	15230	15230	15230	34
452	20240711	133300	266873690	15230	15230	15230	15230	0
453	20240711	133200	266873690	15230	15230	15230	15230	0
454	20240711	133100	266873690	15230	15230	15230	15230	0
455	20240711	133000	266873690	15230	15230	15230	15230	0
456	20240711	132900	266873690	15230	15230	15230	15230	0
457	20240711	132800	266873690	15230	15230	15230	15230	0
458	20240711	132700	266873690	15230	15230	15230	15230	0
459	20240711	132600	266873690	15230	15230	15230	15230	0
460	20240711	132500	266873690	15230	15230	15230	15230	0
461	20240711	132400	266873690	15230	15230	15230	15230	0
462	20240711	132300	266873690	15230	15230	15230	15230	0
463	20240711	132200	266873690	15230	15230	15230	15230	0
464	20240711	132100	266873690	15230	15230	15230	15230	0
465	20240711	132000	266873690	15230	15230	15230	15230	0
466	20240711	131900	266873690	15230	15230	15230	15230	20
467	20240711	131800	266569090	15230	15230	15230	15230	0
468	20240711	131700	266569090	15230	15230	15230	15230	0
469	20240711	131600	266569090	15230	15230	15230	15230	0
470	20240711	131500	266569090	15230	15230	15230	15230	1
471	20240711	131400	266553860	15230	15230	15230	15230	10
472	20240711	131300	266401560	15210	15210	15210	15210	34
473	20240711	131200	265884420	15230	15230	15230	15230	274
474	20240711	131100	261711400	15250	15250	15250	15250	0
475	20240711	131000	261711400	15250	15250	15250	15250	0
476	20240711	130900	261711400	15250	15250	15250	15250	0
477	20240711	130800	261711400	15250	15250	15250	15250	0
478	20240711	130700	261711400	15250	15240	15250	15240	136
479	20240711	130600	259637740	15250	15250	15250	15250	0
480	20240711	130500	259637740	15250	15260	15260	15250	110
481	20240711	130400	257960140	15280	15280	15280	15280	0
482	20240711	130300	257960140	15280	15280	15280	15280	0
483	20240711	130200	257960140	15280	15280	15280	15280	0
484	20240711	130100	257960140	15280	15280	15280	15280	0
485	20240711	130000	257960140	15280	15280	15280	15280	69
486	20240711	125900	256905820	15280	15280	15280	15280	0
487	20240711	125800	256905820	15280	15280	15280	15280	272
488	20240711	125700	252749660	15280	15290	15290	15280	10
489	20240711	125600	252596800	15280	15280	15280	15280	0
490	20240711	125500	252596800	15280	15280	15280	15280	0
491	20240711	125400	252596800	15280	15280	15280	15280	100
492	20240711	125300	251068800	15280	15280	15280	15280	0
493	20240711	125200	251068800	15280	15280	15280	15280	0
494	20240711	125100	251068800	15280	15280	15280	15280	0
495	20240711	125000	251068800	15280	15310	15310	15280	1229
496	20240711	124900	232272060	15330	15330	15330	15330	0
497	20240711	124800	232272060	15330	15330	15330	15330	0
498	20240711	124700	232272060	15330	15330	15330	15330	11
499	20240711	124600	232103430	15320	15320	15320	15320	0
500	20240711	124500	232103430	15320	15320	15320	15320	0
501	20240711	124400	232103430	15320	15320	15320	15320	0
502	20240711	124300	232103430	15320	15320	15320	15320	0
503	20240711	124200	232103430	15320	15330	15330	15320	184
504	20240711	124100	229284050	15330	15330	15330	15330	0
505	20240711	124000	229284050	15330	15330	15330	15330	0
506	20240711	123900	229284050	15330	15340	15340	15330	5
507	20240711	123800	229207370	15350	15350	15350	15350	0
508	20240711	123700	229207370	15350	15350	15350	15350	0
509	20240711	123600	229207370	15350	15350	15350	15350	0
510	20240711	123500	229207370	15350	15350	15350	15350	0
511	20240711	123400	229207370	15350	15350	15350	15350	0
512	20240711	123300	229207370	15350	15350	15350	15350	0
513	20240711	123200	229207370	15350	15350	15350	15350	57
514	20240711	123100	228332420	15350	15350	15350	15350	0
515	20240711	123000	228332420	15350	15350	15350	15350	0
516	20240711	122900	228332420	15350	15350	15350	15350	0
517	20240711	122800	228332420	15350	15350	15350	15350	0
518	20240711	122700	228332420	15350	15360	15360	15340	1013
519	20240711	122600	212783940	15370	15370	15370	15370	1
520	20240711	122500	212768570	15380	15380	15380	15380	13
521	20240711	122400	212568630	15360	15370	15370	15360	94
522	20240711	122300	211123920	15370	15370	15370	15370	0
523	20240711	122200	211123920	15370	15370	15370	15370	0
524	20240711	122100	211123920	15370	15370	15370	15370	0
525	20240711	122000	211123920	15370	15370	15370	15370	5
526	20240711	121900	211047070	15370	15370	15370	15370	11
527	20240711	121800	210878000	15370	15370	15370	15370	0
528	20240711	121700	210878000	15370	15370	15370	15370	0
529	20240711	121600	210878000	15370	15370	15370	15370	0
530	20240711	121500	210878000	15370	15370	15370	15370	2
531	20240711	121400	210847260	15370	15370	15370	15370	0
532	20240711	121300	210847260	15370	15370	15370	15370	0
533	20240711	121200	210847260	15370	15360	15370	15360	22
534	20240711	121100	210509280	15360	15360	15360	15360	0
535	20240711	121000	210509280	15360	15360	15360	15360	0
536	20240711	120900	210509280	15360	15360	15360	15360	0
537	20240711	120800	210509280	15360	15360	15360	15360	0
538	20240711	120700	210509280	15360	15360	15360	15360	0
539	20240711	120600	210509280	15360	15360	15360	15360	0
540	20240711	120500	210509280	15360	15360	15360	15360	0
541	20240711	120400	210509280	15360	15360	15360	15360	35
542	20240711	120300	209971680	15360	15360	15360	15360	10
543	20240711	120200	209818080	15360	15360	15360	15360	0
544	20240711	120100	209818080	15360	15360	15360	15360	0
545	20240711	120000	209818080	15360	15360	15360	15360	100
546	20240711	115900	208282080	15360	15360	15360	15360	0
547	20240711	115800	208282080	15360	15360	15360	15360	0
548	20240711	115700	208282080	15360	15360	15360	15360	0
549	20240711	115600	208282080	15360	15360	15360	15360	126
550	20240711	115500	206346720	15360	15360	15360	15360	0
551	20240711	115400	206346720	15360	15360	15360	15360	0
552	20240711	115300	206346720	15360	15360	15360	15360	74
553	20240711	115200	205210080	15360	15360	15360	15360	0
554	20240711	115100	205210080	15360	15360	15360	15360	0
555	20240711	115000	205210080	15360	15360	15360	15360	10
556	20240711	114900	205056480	15390	15390	15390	15390	0
557	20240711	114800	205056480	15390	15390	15390	15390	0
558	20240711	114700	205056480	15390	15390	15390	15390	0
559	20240711	114600	205056480	15390	15390	15390	15390	0
560	20240711	114500	205056480	15390	15390	15390	15390	0
561	20240711	114400	205056480	15390	15390	15390	15390	0
562	20240711	114300	205056480	15390	15390	15390	15390	0
563	20240711	114200	205056480	15390	15390	15390	15390	0
564	20240711	114100	205056480	15390	15390	15390	15390	0
565	20240711	114000	205056480	15390	15380	15390	15380	391
566	20240711	113900	199040900	15380	15380	15380	15380	0
567	20240711	113800	199040900	15380	15380	15380	15380	4
568	20240711	113700	198979380	15380	15390	15390	15380	459
569	20240711	113600	191916780	15400	15400	15400	15400	0
570	20240711	113500	191916780	15400	15400	15400	15400	0
571	20240711	113400	191916780	15400	15400	15400	15400	0
572	20240711	113300	191916780	15400	15400	15400	15400	0
573	20240711	113200	191916780	15400	15400	15400	15400	0
574	20240711	113100	191916780	15400	15400	15400	15400	0
575	20240711	113000	191916780	15400	15400	15400	15400	15
576	20240711	112900	191685780	15400	15400	15400	15400	124
577	20240711	112800	189776180	15400	15400	15400	15400	78
578	20240711	112700	188574980	15400	15390	15400	15390	313
579	20240711	112600	183756740	15400	15400	15400	15400	0
580	20240711	112500	183756740	15400	15400	15400	15400	110
581	20240711	112400	182062740	15410	15410	15410	15410	0
582	20240711	112300	182062740	15410	15410	15410	15410	0
583	20240711	112200	182062740	15410	15410	15410	15410	0
584	20240711	112100	182062740	15410	15410	15410	15410	0
585	20240711	112000	182062740	15410	15410	15410	15410	0
586	20240711	111900	182062740	15410	15410	15410	15410	0
587	20240711	111800	182062740	15410	15410	15410	15410	159
588	20240711	111700	179612550	15400	15400	15400	15400	51
589	20240711	111600	178827150	15400	15400	15400	15400	0
590	20240711	111500	178827150	15400	15400	15400	15400	0
591	20240711	111400	178827150	15400	15400	15400	15400	10
592	20240711	111300	178673150	15400	15390	15400	15390	263
593	20240711	111200	174623010	15400	15400	15400	15400	0
594	20240711	111100	174623010	15400	15400	15400	15400	0
595	20240711	111000	174623010	15400	15400	15400	15400	36
596	20240711	110900	174068610	15400	15390	15400	15390	200
597	20240711	110800	170990320	15400	15400	15400	15400	0
598	20240711	110700	170990320	15400	15400	15400	15400	0
599	20240711	110600	170990320	15400	15400	15400	15400	0
600	20240711	110500	170990320	15400	15400	15400	15400	257
601	20240711	110400	167032520	15400	15400	15400	15400	30
602	20240711	110300	166570520	15400	15410	15410	15400	13
603	20240711	110200	166370220	15410	15410	15410	15410	0
604	20240711	110100	166370220	15410	15410	15410	15410	3
605	20240711	110000	166323990	15410	15410	15410	15410	0
606	20240711	105900	166323990	15410	15410	15410	15410	0
607	20240711	105800	166323990	15410	15410	15410	15410	2
608	20240711	105700	166293170	15410	15410	15410	15410	2
609	20240711	105600	166262350	15410	15410	15410	15410	0
610	20240711	105500	166262350	15410	15410	15410	15410	0
611	20240711	105400	166262350	15410	15410	15410	15410	25
612	20240711	105300	165877100	15420	15420	15420	15420	0
613	20240711	105200	165877100	15420	15420	15420	15420	0
614	20240711	105100	165877100	15420	15420	15420	15420	1
615	20240711	105000	165861680	15400	15400	15400	15400	0
616	20240711	104900	165861680	15400	15400	15400	15400	17
617	20240711	104800	165599880	15400	15400	15400	15400	5
618	20240711	104700	165522880	15400	15400	15400	15400	20
619	20240711	104600	165214880	15400	15400	15400	15400	0
620	20240711	104500	165214880	15400	15400	15400	15400	13
621	20240711	104400	165014680	15400	15400	15400	15400	0
622	20240711	104300	165014680	15400	15400	15400	15400	118
623	20240711	104200	163197480	15400	15410	15410	15400	38
624	20240711	104100	162612260	15410	15410	15410	15410	0
625	20240711	104000	162612260	15410	15410	15410	15410	0
626	20240711	103900	162612260	15410	15410	15410	15410	0
627	20240711	103800	162612260	15410	15400	15410	15400	5
628	20240711	103700	162535230	15400	15400	15400	15400	0
629	20240711	103600	162535230	15400	15400	15400	15400	0
630	20240711	103500	162535230	15400	15400	15400	15400	0
631	20240711	103400	162535230	15400	15400	15400	15400	0
632	20240711	103300	162535230	15400	15400	15400	15400	412
633	20240711	103200	156190430	15410	15410	15410	15410	40
634	20240711	103100	155574030	15400	15400	15400	15400	0
635	20240711	103000	155574030	15400	15400	15400	15400	219
636	20240711	102900	152201430	15400	15400	15400	15400	270
637	20240711	102800	148043430	15400	15400	15400	15400	0
638	20240711	102700	148043430	15400	15400	15400	15400	87
639	20240711	102600	146703630	15400	15400	15400	15400	5
640	20240711	102500	146626630	15400	15400	15400	15400	0
641	20240711	102400	146626630	15400	15400	15400	15400	0
642	20240711	102300	146626630	15400	15400	15400	15400	0
643	20240711	102200	146626630	15400	15400	15400	15400	4
644	20240711	102100	146565030	15430	15430	15430	15430	0
645	20240711	102000	146565030	15430	15430	15430	15430	0
646	20240711	101900	146565030	15430	15430	15430	15430	0
647	20240711	101800	146565030	15430	15430	15430	15430	0
648	20240711	101700	146565030	15430	15430	15430	15430	0
649	20240711	101600	146565030	15430	15430	15430	15430	108
650	20240711	101500	144898590	15420	15420	15430	15420	223
651	20240711	101400	141459810	15420	15420	15420	15420	0
652	20240711	101300	141459810	15420	15420	15420	15420	61
653	20240711	101200	140519190	15420	15420	15420	15420	1
654	20240711	101100	140503770	15440	15440	15440	15440	0
655	20240711	101000	140503770	15440	15440	15440	15440	2
656	20240711	100900	140472890	15440	15440	15440	15440	3
657	20240711	100800	140426570	15440	15430	15440	15430	287
658	20240711	100700	135995540	15440	15440	15440	15440	11
659	20240711	100600	135825700	15440	15440	15450	15440	57
660	20240711	100500	134945440	15440	15400	15440	15400	203
661	20240711	100400	131816320	15400	15400	15400	15400	40
662	20240711	100300	131200320	15420	15410	15420	15400	44
663	20240711	100200	130522470	15400	15380	15400	15380	100
664	20240711	100100	128983470	15400	15390	15400	15390	677
665	20240711	100000	118558270	15390	15350	15390	15350	245
666	20240711	095900	114790260	15350	15350	15350	15350	0
667	20240711	095800	114790260	15350	15350	15350	15350	200
668	20240711	095700	111720260	15350	15350	15350	15350	10
669	20240711	095600	111566760	15350	15350	15350	15350	49
670	20240711	095500	110814610	15360	15360	15360	15360	1
671	20240711	095400	110799250	15350	15350	15350	15350	225
672	20240711	095300	107345500	15350	15350	15350	15350	5
673	20240711	095200	107268750	15350	15350	15350	15350	15
674	20240711	095100	107038500	15350	15350	15350	15350	15
675	20240711	095000	106808250	15360	15360	15360	15360	102
676	20240711	094900	105241530	15350	15350	15350	15350	29
677	20240711	094800	104796380	15340	15340	15340	15340	53
678	20240711	094700	103983360	15340	15320	15340	15310	252
679	20240711	094600	100122710	15340	15330	15340	15330	99
680	20240711	094500	98604740	15330	15320	15330	15320	16
681	20240711	094400	98359610	15320	15320	15320	15320	0
682	20240711	094300	98359610	15320	15310	15320	15310	25
683	20240711	094200	97976810	15330	15330	15330	15330	20
684	20240711	094100	97670210	15330	15330	15330	15330	10
685	20240711	094000	97516910	15340	15340	15340	15340	51
686	20240711	093900	96734570	15340	15340	15340	15340	0
687	20240711	093800	96734570	15340	15310	15340	15310	24
688	20240711	093700	96366740	15300	15280	15300	15280	79
689	20240711	093600	95159040	15280	15280	15280	15280	0
690	20240711	093500	95159040	15280	15280	15280	15280	0
691	20240711	093400	95159040	15280	15280	15280	15280	4
692	20240711	093300	95097920	15250	15250	15250	15250	39
693	20240711	093200	94503170	15260	15260	15260	15260	0
694	20240711	093100	94503170	15260	15260	15260	15260	17
695	20240711	093000	94243750	15280	15280	15280	15280	7
696	20240711	092900	94136790	15280	15280	15280	15280	0
697	20240711	092800	94136790	15280	15280	15280	15280	1
698	20240711	092700	94121510	15270	15270	15270	15270	107
699	20240711	092600	92487620	15270	15270	15270	15270	0
700	20240711	092500	92487620	15270	15270	15270	15270	160
701	20240711	092400	90044420	15270	15270	15270	15270	50
702	20240711	092300	89280920	15270	15270	15270	15270	24
703	20240711	092200	88914440	15280	15280	15280	15280	127
704	20240711	092100	86973880	15280	15280	15280	15280	4
705	20240711	092000	86912760	15300	15300	15300	15300	108
706	20240711	091900	85260360	15300	15300	15300	15300	52
707	20240711	091800	84464760	15320	15320	15320	15320	674
708	20240711	091700	74139080	15320	15320	15320	15320	1
709	20240711	091600	74123760	15320	15320	15320	15320	0
710	20240711	091500	74123760	15320	15320	15370	15320	794
711	20240711	091400	61939890	15330	15330	15330	15330	10
712	20240711	091300	61786590	15320	15320	15320	15320	3
713	20240711	091200	61740630	15320	15320	15320	15320	23
714	20240711	091100	61388270	15290	15300	15310	15290	1336
715	20240711	091000	40955530	15290	15290	15290	15290	5
716	20240711	090900	40879080	15300	15300	15300	15300	9
717	20240711	090800	40741380	15300	15300	15300	15300	210
718	20240711	090700	37528380	15300	15300	15300	15300	120
719	20240711	090600	35692380	15300	15300	15300	15300	52
720	20240711	090500	34896780	15300	15310	15310	15300	498
721	20240711	090400	27276870	15300	15280	15300	15280	134
722	20240711	090300	25227510	15280	15290	15300	15280	291
723	20240711	090200	20781000	15270	15270	15270	15270	512
724	20240711	090100	12962760	15270	15250	15270	15250	26
725	20240711	090000	12565760	15270	15190	15270	15190	826