KissMeData/285490/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	211200	242106560	17790	17790	17790	17790	621
3	20240711	211100	242106560	17790	17790	17790	17790	0
4	20240711	211000	242106560	17790	17790	17790	17790	0
5	20240711	210900	242106560	17790	17790	17790	17790	0
6	20240711	210800	242106560	17790	17790	17790	17790	0
7	20240711	210700	242106560	17790	17790	17790	17790	0
8	20240711	210600	242106560	17790	17790	17790	17790	0
9	20240711	210500	242106560	17790	17790	17790	17790	0
10	20240711	210400	242106560	17790	17790	17790	17790	0
11	20240711	210300	242106560	17790	17790	17790	17790	0
12	20240711	210200	242106560	17790	17790	17790	17790	0
13	20240711	210100	242106560	17790	17790	17790	17790	0
14	20240711	210000	242106560	17790	17790	17790	17790	0
15	20240711	205900	242106560	17790	17790	17790	17790	0
16	20240711	205800	242106560	17790	17790	17790	17790	0
17	20240711	205700	242106560	17790	17790	17790	17790	0
18	20240711	205600	242106560	17790	17790	17790	17790	0
19	20240711	205500	242106560	17790	17790	17790	17790	0
20	20240711	205400	242106560	17790	17790	17790	17790	0
21	20240711	205300	242106560	17790	17790	17790	17790	0
22	20240711	205200	242106560	17790	17790	17790	17790	0
23	20240711	205100	242106560	17790	17790	17790	17790	0
24	20240711	205000	242106560	17790	17790	17790	17790	0
25	20240711	204900	242106560	17790	17790	17790	17790	0
26	20240711	204800	242106560	17790	17790	17790	17790	0
27	20240711	204700	242106560	17790	17790	17790	17790	0
28	20240711	204600	242106560	17790	17790	17790	17790	0
29	20240711	204500	242106560	17790	17790	17790	17790	0
30	20240711	204400	242106560	17790	17790	17790	17790	0
31	20240711	204300	242106560	17790	17790	17790	17790	0
32	20240711	204200	242106560	17790	17790	17790	17790	621
33	20240711	204100	242106560	17790	17790	17790	17790	0
34	20240711	204000	242106560	17790	17790	17790	17790	0
35	20240711	203900	242106560	17790	17790	17790	17790	0
36	20240711	203800	242106560	17790	17790	17790	17790	0
37	20240711	203700	242106560	17790	17790	17790	17790	0
38	20240711	203600	242106560	17790	17790	17790	17790	0
39	20240711	203500	242106560	17790	17790	17790	17790	0
40	20240711	203400	242106560	17790	17790	17790	17790	0
41	20240711	203300	242106560	17790	17790	17790	17790	0
42	20240711	203200	242106560	17790	17790	17790	17790	0
43	20240711	203100	242106560	17790	17790	17790	17790	0
44	20240711	203000	242106560	17790	17790	17790	17790	0
45	20240711	202900	242106560	17790	17790	17790	17790	0
46	20240711	202800	242106560	17790	17790	17790	17790	0
47	20240711	202700	242106560	17790	17790	17790	17790	0
48	20240711	202600	242106560	17790	17790	17790	17790	0
49	20240711	202500	242106560	17790	17790	17790	17790	0
50	20240711	202400	242106560	17790	17790	17790	17790	0
51	20240711	202300	242106560	17790	17790	17790	17790	0
52	20240711	202200	242106560	17790	17790	17790	17790	0
53	20240711	202100	242106560	17790	17790	17790	17790	0
54	20240711	202000	242106560	17790	17790	17790	17790	0
55	20240711	201900	242106560	17790	17790	17790	17790	0
56	20240711	201800	242106560	17790	17790	17790	17790	0
57	20240711	201700	242106560	17790	17790	17790	17790	0
58	20240711	201600	242106560	17790	17790	17790	17790	0
59	20240711	201500	242106560	17790	17790	17790	17790	0
60	20240711	201400	242106560	17790	17790	17790	17790	0
61	20240711	201300	242106560	17790	17790	17790	17790	0
62	20240711	201200	242106560	17790	17790	17790	17790	621
63	20240711	201100	242106560	17790	17790	17790	17790	0
64	20240711	201000	242106560	17790	17790	17790	17790	0
65	20240711	200900	242106560	17790	17790	17790	17790	0
66	20240711	200800	242106560	17790	17790	17790	17790	0
67	20240711	200700	242106560	17790	17790	17790	17790	0
68	20240711	200600	242106560	17790	17790	17790	17790	0
69	20240711	200500	242106560	17790	17790	17790	17790	0
70	20240711	200400	242106560	17790	17790	17790	17790	0
71	20240711	200300	242106560	17790	17790	17790	17790	0
72	20240711	200200	242106560	17790	17790	17790	17790	0
73	20240711	200100	242106560	17790	17790	17790	17790	0
74	20240711	200000	242106560	17790	17790	17790	17790	0
75	20240711	195900	242106560	17790	17790	17790	17790	0
76	20240711	195800	242106560	17790	17790	17790	17790	0
77	20240711	195700	242106560	17790	17790	17790	17790	0
78	20240711	195600	242106560	17790	17790	17790	17790	0
79	20240711	195500	242106560	17790	17790	17790	17790	0
80	20240711	195400	242106560	17790	17790	17790	17790	0
81	20240711	195300	242106560	17790	17790	17790	17790	0
82	20240711	195200	242106560	17790	17790	17790	17790	0
83	20240711	195100	242106560	17790	17790	17790	17790	0
84	20240711	195000	242106560	17790	17790	17790	17790	0
85	20240711	194900	242106560	17790	17790	17790	17790	0
86	20240711	194800	242106560	17790	17790	17790	17790	0
87	20240711	194700	242106560	17790	17790	17790	17790	0
88	20240711	194600	242106560	17790	17790	17790	17790	0
89	20240711	194500	242106560	17790	17790	17790	17790	0
90	20240711	194400	242106560	17790	17790	17790	17790	0
91	20240711	194300	242106560	17790	17790	17790	17790	0
92	20240711	194200	242106560	17790	17790	17790	17790	621
93	20240711	194100	242106560	17790	17790	17790	17790	0
94	20240711	194000	242106560	17790	17790	17790	17790	0
95	20240711	193900	242106560	17790	17790	17790	17790	0
96	20240711	193800	242106560	17790	17790	17790	17790	0
97	20240711	193700	242106560	17790	17790	17790	17790	0
98	20240711	193600	242106560	17790	17790	17790	17790	0
99	20240711	193500	242106560	17790	17790	17790	17790	0
100	20240711	193400	242106560	17790	17790	17790	17790	0
101	20240711	193300	242106560	17790	17790	17790	17790	0
102	20240711	193200	242106560	17790	17790	17790	17790	0
103	20240711	193100	242106560	17790	17790	17790	17790	0
104	20240711	193000	242106560	17790	17790	17790	17790	0
105	20240711	192900	242106560	17790	17790	17790	17790	0
106	20240711	192800	242106560	17790	17790	17790	17790	0
107	20240711	192700	242106560	17790	17790	17790	17790	0
108	20240711	192600	242106560	17790	17790	17790	17790	0
109	20240711	192500	242106560	17790	17790	17790	17790	0
110	20240711	192400	242106560	17790	17790	17790	17790	0
111	20240711	192300	242106560	17790	17790	17790	17790	0
112	20240711	192200	242106560	17790	17790	17790	17790	0
113	20240711	192100	242106560	17790	17790	17790	17790	0
114	20240711	192000	242106560	17790	17790	17790	17790	0
115	20240711	191900	242106560	17790	17790	17790	17790	0
116	20240711	191800	242106560	17790	17790	17790	17790	0
117	20240711	191700	242106560	17790	17790	17790	17790	0
118	20240711	191600	242106560	17790	17790	17790	17790	0
119	20240711	191500	242106560	17790	17790	17790	17790	0
120	20240711	191400	242106560	17790	17790	17790	17790	0
121	20240711	191300	242106560	17790	17790	17790	17790	0
122	20240711	191200	242106560	17790	17790	17790	17790	621
123	20240711	191100	242106560	17790	17790	17790	17790	0
124	20240711	191000	242106560	17790	17790	17790	17790	0
125	20240711	190900	242106560	17790	17790	17790	17790	0
126	20240711	190800	242106560	17790	17790	17790	17790	0
127	20240711	190700	242106560	17790	17790	17790	17790	0
128	20240711	190600	242106560	17790	17790	17790	17790	0
129	20240711	190500	242106560	17790	17790	17790	17790	0
130	20240711	190400	242106560	17790	17790	17790	17790	0
131	20240711	190300	242106560	17790	17790	17790	17790	0
132	20240711	190200	242106560	17790	17790	17790	17790	0
133	20240711	190100	242106560	17790	17790	17790	17790	0
134	20240711	190000	242106560	17790	17790	17790	17790	0
135	20240711	185900	242106560	17790	17790	17790	17790	0
136	20240711	185800	242106560	17790	17790	17790	17790	0
137	20240711	185700	242106560	17790	17790	17790	17790	0
138	20240711	185600	242106560	17790	17790	17790	17790	0
139	20240711	185500	242106560	17790	17790	17790	17790	0
140	20240711	185400	242106560	17790	17790	17790	17790	0
141	20240711	185300	242106560	17790	17790	17790	17790	0
142	20240711	185200	242106560	17790	17790	17790	17790	0
143	20240711	185100	242106560	17790	17790	17790	17790	0
144	20240711	185000	242106560	17790	17790	17790	17790	0
145	20240711	184900	242106560	17790	17790	17790	17790	0
146	20240711	184800	242106560	17790	17790	17790	17790	0
147	20240711	184700	242106560	17790	17790	17790	17790	0
148	20240711	184600	242106560	17790	17790	17790	17790	0
149	20240711	184500	242106560	17790	17790	17790	17790	0
150	20240711	184400	242106560	17790	17790	17790	17790	0
151	20240711	184300	242106560	17790	17790	17790	17790	0
152	20240711	184200	242106560	17790	17790	17790	17790	621
153	20240711	184100	242106560	17790	17790	17790	17790	0
154	20240711	184000	242106560	17790	17790	17790	17790	0
155	20240711	183900	242106560	17790	17790	17790	17790	0
156	20240711	183800	242106560	17790	17790	17790	17790	0
157	20240711	183700	242106560	17790	17790	17790	17790	0
158	20240711	183600	242106560	17790	17790	17790	17790	0
159	20240711	183500	242106560	17790	17790	17790	17790	0
160	20240711	183400	242106560	17790	17790	17790	17790	0
161	20240711	183300	242106560	17790	17790	17790	17790	0
162	20240711	183200	242106560	17790	17790	17790	17790	0
163	20240711	183100	242106560	17790	17790	17790	17790	0
164	20240711	183000	242106560	17790	17790	17790	17790	0
165	20240711	182900	242106560	17790	17790	17790	17790	0
166	20240711	182800	242106560	17790	17790	17790	17790	0
167	20240711	182700	242106560	17790	17790	17790	17790	0
168	20240711	182600	242106560	17790	17790	17790	17790	0
169	20240711	182500	242106560	17790	17790	17790	17790	0
170	20240711	182400	242106560	17790	17790	17790	17790	0
171	20240711	182300	242106560	17790	17790	17790	17790	0
172	20240711	182200	242106560	17790	17790	17790	17790	0
173	20240711	182100	242106560	17790	17790	17790	17790	0
174	20240711	182000	242106560	17790	17790	17790	17790	0
175	20240711	181900	242106560	17790	17790	17790	17790	0
176	20240711	181800	242106560	17790	17790	17790	17790	0
177	20240711	181700	242106560	17790	17790	17790	17790	0
178	20240711	181600	242106560	17790	17790	17790	17790	0
179	20240711	181500	242106560	17790	17790	17790	17790	0
180	20240711	181400	242106560	17790	17790	17790	17790	0
181	20240711	181300	242106560	17790	17790	17790	17790	0
182	20240711	181200	242106560	17790	17790	17790	17790	621
183	20240711	181100	242106560	17790	17790	17790	17790	0
184	20240711	181000	242106560	17790	17790	17790	17790	0
185	20240711	180900	242106560	17790	17790	17790	17790	0
186	20240711	180800	242106560	17790	17790	17790	17790	0
187	20240711	180700	242106560	17790	17790	17790	17790	0
188	20240711	180600	242106560	17790	17790	17790	17790	0
189	20240711	180500	242106560	17790	17790	17790	17790	0
190	20240711	180400	242106560	17790	17790	17790	17790	0
191	20240711	180300	242106560	17790	17790	17790	17790	0
192	20240711	180200	242106560	17790	17790	17790	17790	0
193	20240711	180100	242106560	17790	17790	17790	17790	0
194	20240711	180000	242106560	17790	17790	17790	17790	0
195	20240711	175900	242106560	17790	17790	17790	17790	0
196	20240711	175800	242106560	17790	17790	17790	17790	0
197	20240711	175700	242106560	17790	17790	17790	17790	0
198	20240711	175600	242106560	17790	17790	17790	17790	0
199	20240711	175500	242106560	17790	17790	17790	17790	0
200	20240711	175400	242106560	17790	17790	17790	17790	0
201	20240711	175300	242106560	17790	17790	17790	17790	0
202	20240711	175200	242106560	17790	17790	17790	17790	0
203	20240711	175100	242106560	17790	17790	17790	17790	0
204	20240711	175000	242106560	17790	17790	17790	17790	0
205	20240711	174900	242106560	17790	17790	17790	17790	0
206	20240711	174800	242106560	17790	17790	17790	17790	0
207	20240711	174700	242106560	17790	17790	17790	17790	0
208	20240711	174600	242106560	17790	17790	17790	17790	0
209	20240711	174500	242106560	17790	17790	17790	17790	0
210	20240711	174400	242106560	17790	17790	17790	17790	0
211	20240711	174300	242106560	17790	17790	17790	17790	0
212	20240711	174200	242106560	17790	17790	17790	17790	621
213	20240711	174100	242106560	17790	17790	17790	17790	0
214	20240711	174000	242106560	17790	17790	17790	17790	0
215	20240711	173900	242106560	17790	17790	17790	17790	0
216	20240711	173800	242106560	17790	17790	17790	17790	0
217	20240711	173700	242106560	17790	17790	17790	17790	0
218	20240711	173600	242106560	17790	17790	17790	17790	0
219	20240711	173500	242106560	17790	17790	17790	17790	0
220	20240711	173400	242106560	17790	17790	17790	17790	0
221	20240711	173300	242106560	17790	17790	17790	17790	0
222	20240711	173200	242106560	17790	17790	17790	17790	0
223	20240711	173100	242106560	17790	17790	17790	17790	0
224	20240711	173000	242106560	17790	17790	17790	17790	0
225	20240711	172900	242106560	17790	17790	17790	17790	0
226	20240711	172800	242106560	17790	17790	17790	17790	0
227	20240711	172700	242106560	17790	17790	17790	17790	0
228	20240711	172600	242106560	17790	17790	17790	17790	0
229	20240711	172500	242106560	17790	17790	17790	17790	0
230	20240711	172400	242106560	17790	17790	17790	17790	0
231	20240711	172300	242106560	17790	17790	17790	17790	0
232	20240711	172200	242106560	17790	17790	17790	17790	0
233	20240711	172100	242106560	17790	17790	17790	17790	0
234	20240711	172000	242106560	17790	17790	17790	17790	0
235	20240711	171900	242106560	17790	17790	17790	17790	0
236	20240711	171800	242106560	17790	17790	17790	17790	0
237	20240711	171700	242106560	17790	17790	17790	17790	0
238	20240711	171600	242106560	17790	17790	17790	17790	0
239	20240711	171500	242106560	17790	17790	17790	17790	0
240	20240711	171400	242106560	17790	17790	17790	17790	0
241	20240711	171300	242106560	17790	17790	17790	17790	0
242	20240711	171200	242106560	17790	17790	17790	17790	621
243	20240711	171100	242106560	17790	17790	17790	17790	0
244	20240711	171000	242106560	17790	17790	17790	17790	0
245	20240711	170900	242106560	17790	17790	17790	17790	0
246	20240711	170800	242106560	17790	17790	17790	17790	0
247	20240711	170700	242106560	17790	17790	17790	17790	0
248	20240711	170600	242106560	17790	17790	17790	17790	0
249	20240711	170500	242106560	17790	17790	17790	17790	0
250	20240711	170400	242106560	17790	17790	17790	17790	0
251	20240711	170300	242106560	17790	17790	17790	17790	0
252	20240711	170200	242106560	17790	17790	17790	17790	0
253	20240711	170100	242106560	17790	17790	17790	17790	0
254	20240711	170000	242106560	17790	17790	17790	17790	0
255	20240711	165900	242106560	17790	17790	17790	17790	0
256	20240711	165800	242106560	17790	17790	17790	17790	0
257	20240711	165700	242106560	17790	17790	17790	17790	0
258	20240711	165600	242106560	17790	17790	17790	17790	0
259	20240711	165500	242106560	17790	17790	17790	17790	0
260	20240711	165400	242106560	17790	17790	17790	17790	0
261	20240711	165300	242106560	17790	17790	17790	17790	0
262	20240711	165200	242106560	17790	17790	17790	17790	0
263	20240711	165100	242106560	17790	17790	17790	17790	0
264	20240711	165000	242106560	17790	17790	17790	17790	0
265	20240711	164900	242106560	17790	17790	17790	17790	0
266	20240711	164800	242106560	17790	17790	17790	17790	0
267	20240711	164700	242106560	17790	17790	17790	17790	0
268	20240711	164600	242106560	17790	17790	17790	17790	0
269	20240711	164500	242106560	17790	17790	17790	17790	0
270	20240711	164400	242106560	17790	17790	17790	17790	0
271	20240711	164300	242106560	17790	17790	17790	17790	0
272	20240711	164200	242106560	17790	17790	17790	17790	621
273	20240711	164100	242106560	17790	17790	17790	17790	0
274	20240711	164000	242106560	17790	17790	17790	17790	0
275	20240711	163900	242106560	17790	17790	17790	17790	0
276	20240711	163800	242106560	17790	17790	17790	17790	0
277	20240711	163700	242106560	17790	17790	17790	17790	0
278	20240711	163600	242106560	17790	17790	17790	17790	0
279	20240711	163500	242106560	17790	17790	17790	17790	0
280	20240711	163400	242106560	17790	17790	17790	17790	0
281	20240711	163300	242106560	17790	17790	17790	17790	0
282	20240711	163200	242106560	17790	17790	17790	17790	0
283	20240711	163100	242106560	17790	17790	17790	17790	0
284	20240711	163000	242106560	17790	17790	17790	17790	0
285	20240711	162900	242106560	17790	17790	17790	17790	0
286	20240711	162800	242106560	17790	17790	17790	17790	0
287	20240711	162700	242106560	17790	17790	17790	17790	0
288	20240711	162600	242106560	17790	17790	17790	17790	0
289	20240711	162500	242106560	17790	17790	17790	17790	0
290	20240711	162400	242106560	17790	17790	17790	17790	0
291	20240711	162300	242106560	17790	17790	17790	17790	0
292	20240711	162200	242106560	17790	17790	17790	17790	0
293	20240711	162100	242106560	17790	17790	17790	17790	0
294	20240711	162000	242106560	17790	17790	17790	17790	0
295	20240711	161900	242106560	17790	17790	17790	17790	0
296	20240711	161800	242106560	17790	17790	17790	17790	0
297	20240711	161700	242106560	17790	17790	17790	17790	0
298	20240711	161600	242106560	17790	17790	17790	17790	0
299	20240711	161500	242106560	17790	17790	17790	17790	0
300	20240711	161400	242106560	17790	17790	17790	17790	0
301	20240711	161300	242106560	17790	17790	17790	17790	0
302	20240711	161200	242106560	17790	17790	17790	17790	621
303	20240711	161100	242106560	17790	17790	17790	17790	0
304	20240711	161000	242106560	17790	17790	17790	17790	0
305	20240711	160900	242106560	17790	17790	17790	17790	0
306	20240711	160800	242106560	17790	17790	17790	17790	0
307	20240711	160700	242106560	17790	17790	17790	17790	0
308	20240711	160600	242106560	17790	17790	17790	17790	0
309	20240711	160500	242106560	17790	17790	17790	17790	0
310	20240711	160400	242106560	17790	17790	17790	17790	0
311	20240711	160300	242106560	17790	17790	17790	17790	0
312	20240711	160200	242106560	17790	17790	17790	17790	0
313	20240711	160100	242106560	17790	17790	17790	17790	0
314	20240711	160000	242106560	17790	17790	17790	17790	0
315	20240711	155900	242106560	17790	17790	17790	17790	0
316	20240711	155800	242106560	17790	17790	17790	17790	0
317	20240711	155700	242106560	17790	17790	17790	17790	0
318	20240711	155600	242106560	17790	17790	17790	17790	0
319	20240711	155500	242106560	17790	17790	17790	17790	0
320	20240711	155400	242106560	17790	17790	17790	17790	0
321	20240711	155300	242106560	17790	17790	17790	17790	0
322	20240711	155200	242106560	17790	17790	17790	17790	0
323	20240711	155100	242106560	17790	17790	17790	17790	0
324	20240711	155000	242106560	17790	17790	17790	17790	0
325	20240711	154900	242106560	17790	17790	17790	17790	0
326	20240711	154800	242106560	17790	17790	17790	17790	0
327	20240711	154700	242106560	17790	17790	17790	17790	0
328	20240711	154600	242106560	17790	17790	17790	17790	0
329	20240711	154500	242106560	17790	17790	17790	17790	0
330	20240711	154400	242106560	17790	17790	17790	17790	0
331	20240711	154300	242106560	17790	17790	17790	17790	0
332	20240711	154200	242106560	17790	17790	17790	17790	621
333	20240711	154100	242106560	17790	17790	17790	17790	0
334	20240711	154000	242106560	17790	17790	17790	17790	0
335	20240711	153900	242106560	17790	17790	17790	17790	0
336	20240711	153800	242106560	17790	17790	17790	17790	0
337	20240711	153700	242106560	17790	17790	17790	17790	0
338	20240711	153600	242106560	17790	17790	17790	17790	0
339	20240711	153500	242106560	17790	17790	17790	17790	0
340	20240711	153400	242106560	17790	17790	17790	17790	0
341	20240711	153300	242106560	17790	17790	17790	17790	0
342	20240711	153200	242106560	17790	17790	17790	17790	0
343	20240711	153100	242106560	17790	17790	17790	17790	0
344	20240711	153000	242106560	17790	17790	17790	17790	621
345	20240711	152900	231058970	17740	17740	17740	17740	0
346	20240711	152800	231058970	17740	17740	17740	17740	0
347	20240711	152700	231058970	17740	17740	17740	17740	0
348	20240711	152600	231058970	17740	17740	17740	17740	0
349	20240711	152500	231058970	17740	17740	17740	17740	0
350	20240711	152400	231058970	17740	17740	17740	17740	0
351	20240711	152300	231058970	17740	17740	17740	17740	0
352	20240711	152200	231058970	17740	17740	17740	17740	0
353	20240711	152100	231058970	17740	17740	17740	17740	0
354	20240711	152000	231058970	17740	17740	17740	17740	0
355	20240711	151900	231058970	17740	17740	17740	17740	9
356	20240711	151800	230899310	17740	17740	17750	17740	80
357	20240711	151700	229479500	17740	17730	17740	17730	576
358	20240711	151600	219261290	17740	17740	17740	17740	128
359	20240711	151500	216990570	17730	17730	17730	17730	12
360	20240711	151400	216777810	17720	17720	17720	17720	2
361	20240711	151300	216742370	17720	17720	17720	17720	0
362	20240711	151200	216742370	17720	17720	17720	17720	0
363	20240711	151100	216742370	17720	17720	17720	17720	1
364	20240711	151000	216724650	17720	17720	17720	17720	0
365	20240711	150900	216724650	17720	17730	17730	17720	50
366	20240711	150800	215838350	17750	17750	17750	17750	0
367	20240711	150700	215838350	17750	17750	17750	17750	0
368	20240711	150600	215838350	17750	17750	17750	17750	34
369	20240711	150500	215234850	17710	17710	17710	17710	0
370	20240711	150400	215234850	17710	17710	17710	17710	2
371	20240711	150300	215199430	17750	17750	17750	17750	300
372	20240711	150200	209874430	17750	17710	17750	17710	15
373	20240711	150100	209608380	17710	17710	17710	17710	500
374	20240711	150000	200753380	17710	17710	17710	17710	2
375	20240711	145900	200717960	17710	17710	17710	17710	1
376	20240711	145800	200700250	17710	17720	17750	17710	107
377	20240711	145700	198802880	17720	17720	17720	17720	0
378	20240711	145600	198802880	17720	17720	17720	17720	0
379	20240711	145500	198802880	17720	17720	17720	17720	9
380	20240711	145400	198643400	17720	17720	17720	17720	1
381	20240711	145300	198625680	17720	17720	17720	17720	8
382	20240711	145200	198483920	17740	17740	17740	17740	0
383	20240711	145100	198483920	17740	17740	17740	17740	0
384	20240711	145000	198483920	17740	17690	17740	17690	12
385	20240711	144900	198271500	17700	17700	17700	17700	1
386	20240711	144800	198253800	17690	17700	17700	17690	14
387	20240711	144700	198006080	17700	17730	17730	17700	2096
388	20240711	144600	160896180	17730	17730	17730	17730	1
389	20240711	144500	160878450	17730	17730	17730	17730	0
390	20240711	144400	160878450	17730	17730	17730	17730	0
391	20240711	144300	160878450	17730	17730	17730	17730	1
392	20240711	144200	160860720	17720	17720	17720	17720	0
393	20240711	144100	160860720	17720	17720	17720	17720	8
394	20240711	144000	160718960	17720	17720	17720	17720	100
395	20240711	143900	158946960	17710	17710	17710	17710	0
396	20240711	143800	158946960	17710	17710	17710	17710	0
397	20240711	143700	158946960	17710	17710	17710	17710	2
398	20240711	143600	158911540	17720	17720	17720	17720	0
399	20240711	143500	158911540	17720	17720	17720	17720	0
400	20240711	143400	158911540	17720	17720	17720	17720	0
401	20240711	143300	158911540	17720	17720	17720	17720	100
402	20240711	143200	157139540	17720	17720	17720	17720	0
403	20240711	143100	157139540	17720	17720	17720	17720	0
404	20240711	143000	157139540	17720	17720	17720	17720	0
405	20240711	142900	157139540	17720	17720	17720	17720	11
406	20240711	142800	156944620	17720	17720	17720	17720	0
407	20240711	142700	156944620	17720	17720	17720	17720	0
408	20240711	142600	156944620	17720	17720	17720	17720	0
409	20240711	142500	156944620	17720	17720	17720	17720	28
410	20240711	142400	156448460	17730	17730	17730	17730	0
411	20240711	142300	156448460	17730	17730	17730	17730	0
412	20240711	142200	156448460	17730	17730	17730	17730	0
413	20240711	142100	156448460	17730	17730	17730	17730	39
414	20240711	142000	155756990	17730	17730	17730	17730	0
415	20240711	141900	155756990	17730	17740	17740	17730	65
416	20240711	141800	154604370	17740	17740	17740	17740	0
417	20240711	141700	154604370	17740	17740	17740	17740	0
418	20240711	141600	154604370	17740	17740	17740	17740	0
419	20240711	141500	154604370	17740	17740	17740	17740	0
420	20240711	141400	154604370	17740	17740	17740	17740	10
421	20240711	141300	154426970	17740	17740	17740	17740	0
422	20240711	141200	154426970	17740	17740	17740	17740	0
423	20240711	141100	154426970	17740	17740	17740	17740	0
424	20240711	141000	154426970	17740	17740	17740	17740	0
425	20240711	140900	154426970	17740	17740	17740	17740	0
426	20240711	140800	154426970	17740	17740	17740	17740	0
427	20240711	140700	154426970	17740	17740	17740	17740	0
428	20240711	140600	154426970	17740	17740	17740	17740	0
429	20240711	140500	154426970	17740	17740	17740	17740	0
430	20240711	140400	154426970	17740	17740	17740	17740	4
431	20240711	140300	154356010	17740	17740	17740	17740	0
432	20240711	140200	154356010	17740	17740	17740	17740	94
433	20240711	140100	152688450	17740	17740	17740	17740	0
434	20240711	140000	152688450	17740	17740	17740	17740	0
435	20240711	135900	152688450	17740	17740	17740	17740	0
436	20240711	135800	152688450	17740	17740	17740	17740	0
437	20240711	135700	152688450	17740	17740	17740	17740	5
438	20240711	135600	152599750	17740	17740	17740	17740	0
439	20240711	135500	152599750	17740	17740	17740	17740	0
440	20240711	135400	152599750	17740	17740	17740	17740	1
441	20240711	135300	152582010	17740	17740	17740	17740	0
442	20240711	135200	152582010	17740	17740	17740	17740	0
443	20240711	135100	152582010	17740	17740	17740	17740	1
444	20240711	135000	152564270	17730	17730	17730	17730	0
445	20240711	134900	152564270	17730	17730	17730	17730	0
446	20240711	134800	152564270	17730	17730	17730	17730	0
447	20240711	134700	152564270	17730	17730	17730	17730	0
448	20240711	134600	152564270	17730	17730	17730	17730	0
449	20240711	134500	152564270	17730	17730	17730	17730	0
450	20240711	134400	152564270	17730	17730	17730	17730	0
451	20240711	134300	152564270	17730	17730	17730	17730	0
452	20240711	134200	152564270	17730	17730	17730	17730	8
453	20240711	134100	152422430	17730	17730	17730	17730	21
454	20240711	134000	152050100	17730	17730	17730	17730	0
455	20240711	133900	152050100	17730	17730	17730	17730	200
456	20240711	133800	148504100	17740	17740	17740	17740	0
457	20240711	133700	148504100	17740	17740	17740	17740	0
458	20240711	133600	148504100	17740	17740	17740	17740	2
459	20240711	133500	148468620	17740	17740	17740	17740	6
460	20240711	133400	148362180	17740	17740	17740	17740	0
461	20240711	133300	148362180	17740	17740	17740	17740	0
462	20240711	133200	148362180	17740	17740	17740	17740	0
463	20240711	133100	148362180	17740	17740	17740	17740	0
464	20240711	133000	148362180	17740	17740	17740	17740	0
465	20240711	132900	148362180	17740	17740	17740	17740	16
466	20240711	132800	148078340	17740	17740	17740	17740	1
467	20240711	132700	148060600	17750	17750	17750	17750	0
468	20240711	132600	148060600	17750	17750	17750	17750	1
469	20240711	132500	148042850	17750	17750	17750	17750	0
470	20240711	132400	148042850	17750	17750	17750	17750	0
471	20240711	132300	148042850	17750	17750	17750	17750	0
472	20240711	132200	148042850	17750	17750	17750	17750	0
473	20240711	132100	148042850	17750	17750	17750	17750	0
474	20240711	132000	148042850	17750	17750	17750	17750	0
475	20240711	131900	148042850	17750	17750	17750	17750	0
476	20240711	131800	148042850	17750	17750	17750	17750	0
477	20240711	131700	148042850	17750	17750	17750	17750	0
478	20240711	131600	148042850	17750	17750	17750	17750	0
479	20240711	131500	148042850	17750	17750	17750	17750	0
480	20240711	131400	148042850	17750	17750	17750	17750	0
481	20240711	131300	148042850	17750	17750	17750	17750	0
482	20240711	131200	148042850	17750	17750	17750	17750	0
483	20240711	131100	148042850	17750	17750	17750	17750	0
484	20240711	131000	148042850	17750	17750	17750	17750	0
485	20240711	130900	148042850	17750	17750	17750	17750	3
486	20240711	130800	147989600	17750	17750	17750	17750	0
487	20240711	130700	147989600	17750	17750	17750	17750	0
488	20240711	130600	147989600	17750	17750	17750	17750	0
489	20240711	130500	147989600	17750	17750	17750	17750	0
490	20240711	130400	147989600	17750	17750	17750	17750	0
491	20240711	130300	147989600	17750	17750	17750	17750	2
492	20240711	130200	147954100	17740	17740	17740	17740	0
493	20240711	130100	147954100	17740	17740	17740	17740	18
494	20240711	130000	147634780	17740	17740	17740	17740	0
495	20240711	125900	147634780	17740	17740	17740	17740	0
496	20240711	125800	147634780	17740	17740	17740	17740	341
497	20240711	125700	141585440	17730	17730	17730	17730	0
498	20240711	125600	141585440	17730	17730	17730	17730	0
499	20240711	125500	141585440	17730	17730	17730	17730	0
500	20240711	125400	141585440	17730	17730	17730	17730	0
501	20240711	125300	141585440	17730	17730	17730	17730	0
502	20240711	125200	141585440	17730	17730	17730	17730	0
503	20240711	125100	141585440	17730	17730	17730	17730	0
504	20240711	125000	141585440	17730	17730	17730	17730	50
505	20240711	124900	140698940	17740	17740	17740	17740	0
506	20240711	124800	140698940	17740	17740	17740	17740	0
507	20240711	124700	140698940	17740	17740	17740	17740	22
508	20240711	124600	140308660	17740	17740	17740	17740	0
509	20240711	124500	140308660	17740	17740	17740	17740	0
510	20240711	124400	140308660	17740	17740	17740	17740	0
511	20240711	124300	140308660	17740	17740	17740	17740	0
512	20240711	124200	140308660	17740	17740	17740	17740	0
513	20240711	124100	140308660	17740	17740	17740	17740	0
514	20240711	124000	140308660	17740	17740	17740	17740	0
515	20240711	123900	140308660	17740	17740	17740	17740	0
516	20240711	123800	140308660	17740	17740	17740	17740	0
517	20240711	123700	140308660	17740	17740	17740	17740	0
518	20240711	123600	140308660	17740	17740	17740	17740	0
519	20240711	123500	140308660	17740	17740	17740	17740	0
520	20240711	123400	140308660	17740	17740	17740	17740	0
521	20240711	123300	140308660	17740	17740	17740	17740	0
522	20240711	123200	140308660	17740	17740	17740	17740	0
523	20240711	123100	140308660	17740	17740	17740	17740	0
524	20240711	123000	140308660	17740	17740	17740	17740	200
525	20240711	122900	136760660	17740	17740	17740	17740	0
526	20240711	122800	136760660	17740	17740	17740	17740	0
527	20240711	122700	136760660	17740	17740	17740	17740	0
528	20240711	122600	136760660	17740	17740	17740	17740	0
529	20240711	122500	136760660	17740	17740	17740	17740	0
530	20240711	122400	136760660	17740	17740	17740	17740	0
531	20240711	122300	136760660	17740	17740	17740	17740	10
532	20240711	122200	136583260	17740	17740	17740	17740	239
533	20240711	122100	132343400	17740	17740	17740	17740	0
534	20240711	122000	132343400	17740	17740	17740	17740	0
535	20240711	121900	132343400	17740	17740	17740	17740	250
536	20240711	121800	127908400	17730	17730	17730	17730	156
537	20240711	121700	125142520	17700	17700	17700	17700	0
538	20240711	121600	125142520	17700	17700	17700	17700	0
539	20240711	121500	125142520	17700	17700	17700	17700	0
540	20240711	121400	125142520	17700	17700	17700	17700	0
541	20240711	121300	125142520	17700	17700	17700	17700	0
542	20240711	121200	125142520	17700	17700	17700	17700	0
543	20240711	121100	125142520	17700	17700	17700	17700	0
544	20240711	121000	125142520	17700	17700	17700	17700	0
545	20240711	120900	125142520	17700	17700	17700	17700	0
546	20240711	120800	125142520	17700	17700	17700	17700	0
547	20240711	120700	125142520	17700	17700	17700	17700	0
548	20240711	120600	125142520	17700	17700	17700	17700	0
549	20240711	120500	125142520	17700	17700	17700	17700	0
550	20240711	120400	125142520	17700	17700	17700	17700	0
551	20240711	120300	125142520	17700	17700	17700	17700	0
552	20240711	120200	125142520	17700	17700	17700	17700	0
553	20240711	120100	125142520	17700	17700	17700	17700	233
554	20240711	120000	121018420	17700	17710	17710	17700	10
555	20240711	115900	120841360	17700	17700	17700	17700	0
556	20240711	115800	120841360	17700	17710	17710	17700	200
557	20240711	115700	117300420	17730	17730	17730	17730	1
558	20240711	115600	117282690	17730	17730	17730	17730	0
559	20240711	115500	117282690	17730	17730	17730	17730	0
560	20240711	115400	117282690	17730	17720	17730	17720	13
561	20240711	115300	117052250	17710	17710	17710	17710	0
562	20240711	115200	117052250	17710	17710	17710	17710	0
563	20240711	115100	117052250	17710	17710	17710	17710	0
564	20240711	115000	117052250	17710	17720	17720	17710	3
565	20240711	114900	116999110	17720	17720	17720	17720	0
566	20240711	114800	116999110	17720	17720	17720	17720	0
567	20240711	114700	116999110	17720	17720	17720	17720	0
568	20240711	114600	116999110	17720	17720	17720	17720	0
569	20240711	114500	116999110	17720	17720	17720	17720	0
570	20240711	114400	116999110	17720	17720	17720	17720	0
571	20240711	114300	116999110	17720	17720	17720	17720	0
572	20240711	114200	116999110	17720	17720	17720	17720	0
573	20240711	114100	116999110	17720	17720	17720	17720	9
574	20240711	114000	116839630	17710	17710	17710	17710	0
575	20240711	113900	116839630	17710	17710	17710	17710	50
576	20240711	113800	115954130	17710	17710	17710	17710	59
577	20240711	113700	114909240	17720	17720	17720	17720	0
578	20240711	113600	114909240	17720	17720	17720	17720	50
579	20240711	113500	114023240	17710	17710	17710	17710	69
580	20240711	113400	112801250	17710	17710	17710	17710	126
581	20240711	113300	110569790	17700	17700	17700	17700	0
582	20240711	113200	110569790	17700	17700	17700	17700	0
583	20240711	113100	110569790	17700	17700	17700	17700	0
584	20240711	113000	110569790	17700	17700	17700	17700	0
585	20240711	112900	110569790	17700	17700	17700	17700	0
586	20240711	112800	110569790	17700	17700	17700	17700	0
587	20240711	112700	110569790	17700	17700	17700	17700	0
588	20240711	112600	110569790	17700	17700	17700	17700	0
589	20240711	112500	110569790	17700	17700	17700	17700	0
590	20240711	112400	110569790	17700	17700	17700	17700	0
591	20240711	112300	110569790	17700	17700	17700	17700	0
592	20240711	112200	110569790	17700	17700	17700	17700	5
593	20240711	112100	110481290	17690	17690	17690	17690	0
594	20240711	112000	110481290	17690	17690	17690	17690	0
595	20240711	111900	110481290	17690	17690	17690	17690	0
596	20240711	111800	110481290	17690	17690	17690	17690	0
597	20240711	111700	110481290	17690	17690	17690	17690	0
598	20240711	111600	110481290	17690	17700	17700	17690	73
599	20240711	111500	109189910	17700	17700	17700	17700	27
600	20240711	111400	108712010	17700	17700	17700	17700	0
601	20240711	111300	108712010	17700	17700	17700	17700	0
602	20240711	111200	108712010	17700	17700	17700	17700	5
603	20240711	111100	108623510	17710	17710	17710	17710	0
604	20240711	111000	108623510	17710	17710	17710	17710	1
605	20240711	110900	108605800	17700	17710	17710	17700	6
606	20240711	110800	108499570	17710	17710	17710	17710	0
607	20240711	110700	108499570	17710	17710	17710	17710	0
608	20240711	110600	108499570	17710	17710	17710	17710	0
609	20240711	110500	108499570	17710	17710	17710	17710	53
610	20240711	110400	107560940	17710	17710	17710	17710	5
611	20240711	110300	107472390	17710	17710	17710	17710	16
612	20240711	110200	107189030	17710	17710	17710	17710	0
613	20240711	110100	107189030	17710	17710	17710	17710	0
614	20240711	110000	107189030	17710	17710	17710	17710	40
615	20240711	105900	106480630	17710	17710	17710	17710	0
616	20240711	105800	106480630	17710	17710	17710	17710	0
617	20240711	105700	106480630	17710	17710	17710	17710	5
618	20240711	105600	106392080	17680	17680	17680	17680	0
619	20240711	105500	106392080	17680	17680	17680	17680	1
620	20240711	105400	106374400	17700	17700	17700	17700	0
621	20240711	105300	106374400	17700	17700	17700	17700	0
622	20240711	105200	106374400	17700	17700	17700	17700	230
623	20240711	105100	102303400	17710	17710	17710	17710	0
624	20240711	105000	102303400	17710	17710	17710	17710	0
625	20240711	104900	102303400	17710	17710	17710	17710	0
626	20240711	104800	102303400	17710	17710	17710	17710	0
627	20240711	104700	102303400	17710	17710	17710	17710	88
628	20240711	104600	100744920	17700	17710	17710	17700	55
629	20240711	104500	99771370	17710	17710	17710	17710	405
630	20240711	104400	92598820	17720	17720	17720	17720	20
631	20240711	104300	92244420	17720	17720	17720	17720	0
632	20240711	104200	92244420	17720	17720	17720	17720	0
633	20240711	104100	92244420	17720	17720	17720	17720	0
634	20240711	104000	92244420	17720	17720	17720	17720	6
635	20240711	103900	92138100	17720	17720	17720	17720	1
636	20240711	103800	92120380	17720	17720	17720	17720	17
637	20240711	103700	91819140	17720	17720	17720	17720	0
638	20240711	103600	91819140	17720	17720	17720	17720	0
639	20240711	103500	91819140	17720	17720	17720	17720	1
640	20240711	103400	91801420	17720	17720	17720	17720	134
641	20240711	103300	89426940	17730	17740	17740	17730	757
642	20240711	103200	76003650	17740	17740	17740	17740	0
643	20240711	103100	76003650	17740	17740	17740	17740	0
644	20240711	103000	76003650	17740	17740	17740	17740	0
645	20240711	102900	76003650	17740	17740	17740	17740	0
646	20240711	102800	76003650	17740	17740	17740	17740	0
647	20240711	102700	76003650	17740	17740	17740	17740	0
648	20240711	102600	76003650	17740	17740	17740	17740	0
649	20240711	102500	76003650	17740	17740	17740	17740	0
650	20240711	102400	76003650	17740	17740	17740	17740	0
651	20240711	102300	76003650	17740	17740	17740	17740	0
652	20240711	102200	76003650	17740	17750	17750	17740	40
653	20240711	102100	75294020	17760	17760	17760	17760	4
654	20240711	102000	75222980	17740	17740	17740	17740	0
655	20240711	101900	75222980	17740	17740	17740	17740	0
656	20240711	101800	75222980	17740	17740	17740	17740	0
657	20240711	101700	75222980	17740	17750	17750	17740	130
658	20240711	101600	72916280	17800	17800	17800	17800	1
659	20240711	101500	72898480	17800	17800	17800	17800	0
660	20240711	101400	72898480	17800	17800	17800	17800	0
661	20240711	101300	72898480	17800	17800	17800	17800	1
662	20240711	101200	72880680	17800	17800	17800	17800	11
663	20240711	101100	72684880	17740	17740	17740	17740	10
664	20240711	101000	72507480	17740	17740	17740	17740	70
665	20240711	100900	71265680	17730	17730	17730	17730	0
666	20240711	100800	71265680	17730	17730	17730	17730	1
667	20240711	100700	71247950	17730	17790	17800	17730	350
668	20240711	100600	65041840	17790	17730	17790	17730	71
669	20240711	100500	63780670	17790	17790	17790	17790	0
670	20240711	100400	63780670	17790	17790	17790	17790	1
671	20240711	100300	63762880	17790	17790	17790	17790	0
672	20240711	100200	63762880	17790	17790	17790	17790	0
673	20240711	100100	63762880	17790	17790	17790	17790	4
674	20240711	100000	63691720	17790	17790	17790	17790	1
675	20240711	095900	63673930	17800	17800	17800	17800	0
676	20240711	095800	63673930	17800	17800	17800	17800	0
677	20240711	095700	63673930	17800	17800	17800	17800	0
678	20240711	095600	63673930	17800	17800	17800	17800	3
679	20240711	095500	63620530	17730	17800	17800	17730	101
680	20240711	095400	61828820	17740	17740	17740	17740	0
681	20240711	095300	61828820	17740	17740	17740	17740	3
682	20240711	095200	61775600	17740	17740	17740	17740	0
683	20240711	095100	61775600	17740	17740	17740	17740	0
684	20240711	095000	61775600	17740	17740	17740	17740	0
685	20240711	094900	61775600	17740	17740	17740	17740	10
686	20240711	094800	61598200	17800	17800	17800	17800	3
687	20240711	094700	61544800	17800	17800	17800	17800	0
688	20240711	094600	61544800	17800	17800	17800	17800	0
689	20240711	094500	61544800	17800	17800	17800	17800	0
690	20240711	094400	61544800	17800	17800	17800	17800	0
691	20240711	094300	61544800	17800	17800	17800	17800	0
692	20240711	094200	61544800	17800	17800	17800	17800	12
693	20240711	094100	61331200	17720	17720	17720	17720	0
694	20240711	094000	61331200	17720	17720	17720	17720	0
695	20240711	093900	61331200	17720	17720	17720	17720	0
696	20240711	093800	61331200	17720	17750	17750	17720	1882
697	20240711	093700	27979230	17800	17800	17800	17800	4
698	20240711	093600	27908030	17800	17800	17800	17800	0
699	20240711	093500	27908030	17800	17800	17800	17800	2
700	20240711	093400	27872430	17810	17810	17810	17810	0
701	20240711	093300	27872430	17810	17810	17810	17810	0
702	20240711	093200	27872430	17810	17810	17810	17810	0
703	20240711	093100	27872430	17810	17810	17810	17810	0
704	20240711	093000	27872430	17810	17810	17810	17810	0
705	20240711	092900	27872430	17810	17810	17810	17810	0
706	20240711	092800	27872430	17810	17810	17810	17810	100
707	20240711	092700	26091430	17810	17810	17810	17810	2
708	20240711	092600	26055810	17810	17810	17810	17810	3
709	20240711	092500	26002380	17810	17810	17810	17810	10
710	20240711	092400	25824280	17810	17810	17810	17810	10
711	20240711	092300	25646180	17810	17810	17810	17810	0
712	20240711	092200	25646180	17810	17810	17810	17810	0
713	20240711	092100	25646180	17810	17810	17810	17810	0
714	20240711	092000	25646180	17810	17810	17810	17810	0
715	20240711	091900	25646180	17810	17810	17810	17810	5
716	20240711	091800	25557130	17810	17810	17810	17810	8
717	20240711	091700	25414650	17810	17810	17810	17810	3
718	20240711	091600	25361220	17810	17810	17810	17810	1
719	20240711	091500	25343410	17810	17810	17810	17810	0
720	20240711	091400	25343410	17810	17810	17810	17810	0
721	20240711	091300	25343410	17810	17810	17810	17810	0
722	20240711	091200	25343410	17810	17810	17810	17810	2
723	20240711	091100	25307790	17820	17820	17820	17820	0
724	20240711	091000	25307790	17820	17820	17820	17820	0
725	20240711	090900	25307790	17820	17820	17820	17820	109
726	20240711	090800	23365410	17820	17820	17820	17820	0
727	20240711	090700	23365410	17820	17820	17820	17820	3
728	20240711	090600	23311950	17820	17780	17820	17780	74
729	20240711	090500	21996190	17710	17710	17710	17710	1
730	20240711	090400	21978480	17670	17670	17670	17670	0
731	20240711	090300	21978480	17670	17770	17770	17670	1125
732	20240711	090200	2071930	17770	17770	17770	17770	3
733	20240711	090100	2018620	17830	17830	17830	17830	0
734	20240711	090000	2018620	17830	17690	17830	17690	114