KissMeData/317400/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	212200	93738570	4470	4470	4470	4470	1132
3	20240711	212100	93738570	4470	4470	4470	4470	0
4	20240711	212000	93738570	4470	4470	4470	4470	0
5	20240711	211900	93738570	4470	4470	4470	4470	0
6	20240711	211800	93738570	4470	4470	4470	4470	0
7	20240711	211700	93738570	4470	4470	4470	4470	0
8	20240711	211600	93738570	4470	4470	4470	4470	0
9	20240711	211500	93738570	4470	4470	4470	4470	0
10	20240711	211400	93738570	4470	4470	4470	4470	0
11	20240711	211300	93738570	4470	4470	4470	4470	0
12	20240711	211200	93738570	4470	4470	4470	4470	0
13	20240711	211100	93738570	4470	4470	4470	4470	0
14	20240711	211000	93738570	4470	4470	4470	4470	0
15	20240711	210900	93738570	4470	4470	4470	4470	0
16	20240711	210800	93738570	4470	4470	4470	4470	0
17	20240711	210700	93738570	4470	4470	4470	4470	0
18	20240711	210600	93738570	4470	4470	4470	4470	0
19	20240711	210500	93738570	4470	4470	4470	4470	0
20	20240711	210400	93738570	4470	4470	4470	4470	0
21	20240711	210300	93738570	4470	4470	4470	4470	0
22	20240711	210200	93738570	4470	4470	4470	4470	0
23	20240711	210100	93738570	4470	4470	4470	4470	0
24	20240711	210000	93738570	4470	4470	4470	4470	0
25	20240711	205900	93738570	4470	4470	4470	4470	0
26	20240711	205800	93738570	4470	4470	4470	4470	0
27	20240711	205700	93738570	4470	4470	4470	4470	0
28	20240711	205600	93738570	4470	4470	4470	4470	0
29	20240711	205500	93738570	4470	4470	4470	4470	0
30	20240711	205400	93738570	4470	4470	4470	4470	0
31	20240711	205300	93738570	4470	4470	4470	4470	0
32	20240711	205200	93738570	4470	4470	4470	4470	1132
33	20240711	205100	93738570	4470	4470	4470	4470	0
34	20240711	205000	93738570	4470	4470	4470	4470	0
35	20240711	204900	93738570	4470	4470	4470	4470	0
36	20240711	204800	93738570	4470	4470	4470	4470	0
37	20240711	204700	93738570	4470	4470	4470	4470	0
38	20240711	204600	93738570	4470	4470	4470	4470	0
39	20240711	204500	93738570	4470	4470	4470	4470	0
40	20240711	204400	93738570	4470	4470	4470	4470	0
41	20240711	204300	93738570	4470	4470	4470	4470	0
42	20240711	204200	93738570	4470	4470	4470	4470	0
43	20240711	204100	93738570	4470	4470	4470	4470	0
44	20240711	204000	93738570	4470	4470	4470	4470	0
45	20240711	203900	93738570	4470	4470	4470	4470	0
46	20240711	203800	93738570	4470	4470	4470	4470	0
47	20240711	203700	93738570	4470	4470	4470	4470	0
48	20240711	203600	93738570	4470	4470	4470	4470	0
49	20240711	203500	93738570	4470	4470	4470	4470	0
50	20240711	203400	93738570	4470	4470	4470	4470	0
51	20240711	203300	93738570	4470	4470	4470	4470	0
52	20240711	203200	93738570	4470	4470	4470	4470	0
53	20240711	203100	93738570	4470	4470	4470	4470	0
54	20240711	203000	93738570	4470	4470	4470	4470	0
55	20240711	202900	93738570	4470	4470	4470	4470	0
56	20240711	202800	93738570	4470	4470	4470	4470	0
57	20240711	202700	93738570	4470	4470	4470	4470	0
58	20240711	202600	93738570	4470	4470	4470	4470	0
59	20240711	202500	93738570	4470	4470	4470	4470	0
60	20240711	202400	93738570	4470	4470	4470	4470	0
61	20240711	202300	93738570	4470	4470	4470	4470	0
62	20240711	202200	93738570	4470	4470	4470	4470	1132
63	20240711	202100	93738570	4470	4470	4470	4470	0
64	20240711	202000	93738570	4470	4470	4470	4470	0
65	20240711	201900	93738570	4470	4470	4470	4470	0
66	20240711	201800	93738570	4470	4470	4470	4470	0
67	20240711	201700	93738570	4470	4470	4470	4470	0
68	20240711	201600	93738570	4470	4470	4470	4470	0
69	20240711	201500	93738570	4470	4470	4470	4470	0
70	20240711	201400	93738570	4470	4470	4470	4470	0
71	20240711	201300	93738570	4470	4470	4470	4470	0
72	20240711	201200	93738570	4470	4470	4470	4470	0
73	20240711	201100	93738570	4470	4470	4470	4470	0
74	20240711	201000	93738570	4470	4470	4470	4470	0
75	20240711	200900	93738570	4470	4470	4470	4470	0
76	20240711	200800	93738570	4470	4470	4470	4470	0
77	20240711	200700	93738570	4470	4470	4470	4470	0
78	20240711	200600	93738570	4470	4470	4470	4470	0
79	20240711	200500	93738570	4470	4470	4470	4470	0
80	20240711	200400	93738570	4470	4470	4470	4470	0
81	20240711	200300	93738570	4470	4470	4470	4470	0
82	20240711	200200	93738570	4470	4470	4470	4470	0
83	20240711	200100	93738570	4470	4470	4470	4470	0
84	20240711	200000	93738570	4470	4470	4470	4470	0
85	20240711	195900	93738570	4470	4470	4470	4470	0
86	20240711	195800	93738570	4470	4470	4470	4470	0
87	20240711	195700	93738570	4470	4470	4470	4470	0
88	20240711	195600	93738570	4470	4470	4470	4470	0
89	20240711	195500	93738570	4470	4470	4470	4470	0
90	20240711	195400	93738570	4470	4470	4470	4470	0
91	20240711	195300	93738570	4470	4470	4470	4470	0
92	20240711	195200	93738570	4470	4470	4470	4470	1132
93	20240711	195100	93738570	4470	4470	4470	4470	0
94	20240711	195000	93738570	4470	4470	4470	4470	0
95	20240711	194900	93738570	4470	4470	4470	4470	0
96	20240711	194800	93738570	4470	4470	4470	4470	0
97	20240711	194700	93738570	4470	4470	4470	4470	0
98	20240711	194600	93738570	4470	4470	4470	4470	0
99	20240711	194500	93738570	4470	4470	4470	4470	0
100	20240711	194400	93738570	4470	4470	4470	4470	0
101	20240711	194300	93738570	4470	4470	4470	4470	0
102	20240711	194200	93738570	4470	4470	4470	4470	0
103	20240711	194100	93738570	4470	4470	4470	4470	0
104	20240711	194000	93738570	4470	4470	4470	4470	0
105	20240711	193900	93738570	4470	4470	4470	4470	0
106	20240711	193800	93738570	4470	4470	4470	4470	0
107	20240711	193700	93738570	4470	4470	4470	4470	0
108	20240711	193600	93738570	4470	4470	4470	4470	0
109	20240711	193500	93738570	4470	4470	4470	4470	0
110	20240711	193400	93738570	4470	4470	4470	4470	0
111	20240711	193300	93738570	4470	4470	4470	4470	0
112	20240711	193200	93738570	4470	4470	4470	4470	0
113	20240711	193100	93738570	4470	4470	4470	4470	0
114	20240711	193000	93738570	4470	4470	4470	4470	0
115	20240711	192900	93738570	4470	4470	4470	4470	0
116	20240711	192800	93738570	4470	4470	4470	4470	0
117	20240711	192700	93738570	4470	4470	4470	4470	0
118	20240711	192600	93738570	4470	4470	4470	4470	0
119	20240711	192500	93738570	4470	4470	4470	4470	0
120	20240711	192400	93738570	4470	4470	4470	4470	0
121	20240711	192300	93738570	4470	4470	4470	4470	0
122	20240711	192200	93738570	4470	4470	4470	4470	1132
123	20240711	192100	93738570	4470	4470	4470	4470	0
124	20240711	192000	93738570	4470	4470	4470	4470	0
125	20240711	191900	93738570	4470	4470	4470	4470	0
126	20240711	191800	93738570	4470	4470	4470	4470	0
127	20240711	191700	93738570	4470	4470	4470	4470	0
128	20240711	191600	93738570	4470	4470	4470	4470	0
129	20240711	191500	93738570	4470	4470	4470	4470	0
130	20240711	191400	93738570	4470	4470	4470	4470	0
131	20240711	191300	93738570	4470	4470	4470	4470	0
132	20240711	191200	93738570	4470	4470	4470	4470	0
133	20240711	191100	93738570	4470	4470	4470	4470	0
134	20240711	191000	93738570	4470	4470	4470	4470	0
135	20240711	190900	93738570	4470	4470	4470	4470	0
136	20240711	190800	93738570	4470	4470	4470	4470	0
137	20240711	190700	93738570	4470	4470	4470	4470	0
138	20240711	190600	93738570	4470	4470	4470	4470	0
139	20240711	190500	93738570	4470	4470	4470	4470	0
140	20240711	190400	93738570	4470	4470	4470	4470	0
141	20240711	190300	93738570	4470	4470	4470	4470	0
142	20240711	190200	93738570	4470	4470	4470	4470	0
143	20240711	190100	93738570	4470	4470	4470	4470	0
144	20240711	190000	93738570	4470	4470	4470	4470	0
145	20240711	185900	93738570	4470	4470	4470	4470	0
146	20240711	185800	93738570	4470	4470	4470	4470	0
147	20240711	185700	93738570	4470	4470	4470	4470	0
148	20240711	185600	93738570	4470	4470	4470	4470	0
149	20240711	185500	93738570	4470	4470	4470	4470	0
150	20240711	185400	93738570	4470	4470	4470	4470	0
151	20240711	185300	93738570	4470	4470	4470	4470	0
152	20240711	185200	93738570	4470	4470	4470	4470	1132
153	20240711	185100	93738570	4470	4470	4470	4470	0
154	20240711	185000	93738570	4470	4470	4470	4470	0
155	20240711	184900	93738570	4470	4470	4470	4470	0
156	20240711	184800	93738570	4470	4470	4470	4470	0
157	20240711	184700	93738570	4470	4470	4470	4470	0
158	20240711	184600	93738570	4470	4470	4470	4470	0
159	20240711	184500	93738570	4470	4470	4470	4470	0
160	20240711	184400	93738570	4470	4470	4470	4470	0
161	20240711	184300	93738570	4470	4470	4470	4470	0
162	20240711	184200	93738570	4470	4470	4470	4470	0
163	20240711	184100	93738570	4470	4470	4470	4470	0
164	20240711	184000	93738570	4470	4470	4470	4470	0
165	20240711	183900	93738570	4470	4470	4470	4470	0
166	20240711	183800	93738570	4470	4470	4470	4470	0
167	20240711	183700	93738570	4470	4470	4470	4470	0
168	20240711	183600	93738570	4470	4470	4470	4470	0
169	20240711	183500	93738570	4470	4470	4470	4470	0
170	20240711	183400	93738570	4470	4470	4470	4470	0
171	20240711	183300	93738570	4470	4470	4470	4470	0
172	20240711	183200	93738570	4470	4470	4470	4470	0
173	20240711	183100	93738570	4470	4470	4470	4470	0
174	20240711	183000	93738570	4470	4470	4470	4470	0
175	20240711	182900	93738570	4470	4470	4470	4470	0
176	20240711	182800	93738570	4470	4470	4470	4470	0
177	20240711	182700	93738570	4470	4470	4470	4470	0
178	20240711	182600	93738570	4470	4470	4470	4470	0
179	20240711	182500	93738570	4470	4470	4470	4470	0
180	20240711	182400	93738570	4470	4470	4470	4470	0
181	20240711	182300	93738570	4470	4470	4470	4470	0
182	20240711	182200	93738570	4470	4470	4470	4470	1132
183	20240711	182100	93738570	4470	4470	4470	4470	0
184	20240711	182000	93738570	4470	4470	4470	4470	0
185	20240711	181900	93738570	4470	4470	4470	4470	0
186	20240711	181800	93738570	4470	4470	4470	4470	0
187	20240711	181700	93738570	4470	4470	4470	4470	0
188	20240711	181600	93738570	4470	4470	4470	4470	0
189	20240711	181500	93738570	4470	4470	4470	4470	0
190	20240711	181400	93738570	4470	4470	4470	4470	0
191	20240711	181300	93738570	4470	4470	4470	4470	0
192	20240711	181200	93738570	4470	4470	4470	4470	0
193	20240711	181100	93738570	4470	4470	4470	4470	0
194	20240711	181000	93738570	4470	4470	4470	4470	0
195	20240711	180900	93738570	4470	4470	4470	4470	0
196	20240711	180800	93738570	4470	4470	4470	4470	0
197	20240711	180700	93738570	4470	4470	4470	4470	0
198	20240711	180600	93738570	4470	4470	4470	4470	0
199	20240711	180500	93738570	4470	4470	4470	4470	0
200	20240711	180400	93738570	4470	4470	4470	4470	0
201	20240711	180300	93738570	4470	4470	4470	4470	0
202	20240711	180200	93738570	4470	4470	4470	4470	0
203	20240711	180100	93738570	4470	4470	4470	4470	0
204	20240711	180000	93738570	4470	4470	4470	4470	0
205	20240711	175900	93738570	4470	4470	4470	4470	0
206	20240711	175800	93738570	4470	4470	4470	4470	0
207	20240711	175700	93738570	4470	4470	4470	4470	0
208	20240711	175600	93738570	4470	4470	4470	4470	0
209	20240711	175500	93738570	4470	4470	4470	4470	0
210	20240711	175400	93738570	4470	4470	4470	4470	0
211	20240711	175300	93738570	4470	4470	4470	4470	0
212	20240711	175200	93738570	4470	4470	4470	4470	1132
213	20240711	175100	93738570	4470	4470	4470	4470	0
214	20240711	175000	93738570	4470	4470	4470	4470	0
215	20240711	174900	93738570	4470	4470	4470	4470	0
216	20240711	174800	93738570	4470	4470	4470	4470	0
217	20240711	174700	93738570	4470	4470	4470	4470	0
218	20240711	174600	93738570	4470	4470	4470	4470	0
219	20240711	174500	93738570	4470	4470	4470	4470	0
220	20240711	174400	93738570	4470	4470	4470	4470	0
221	20240711	174300	93738570	4470	4470	4470	4470	0
222	20240711	174200	93738570	4470	4470	4470	4470	0
223	20240711	174100	93738570	4470	4470	4470	4470	0
224	20240711	174000	93738570	4470	4470	4470	4470	0
225	20240711	173900	93738570	4470	4470	4470	4470	0
226	20240711	173800	93738570	4470	4470	4470	4470	0
227	20240711	173700	93738570	4470	4470	4470	4470	0
228	20240711	173600	93738570	4470	4470	4470	4470	0
229	20240711	173500	93738570	4470	4470	4470	4470	0
230	20240711	173400	93738570	4470	4470	4470	4470	0
231	20240711	173300	93738570	4470	4470	4470	4470	0
232	20240711	173200	93738570	4470	4470	4470	4470	0
233	20240711	173100	93738570	4470	4470	4470	4470	0
234	20240711	173000	93738570	4470	4470	4470	4470	0
235	20240711	172900	93738570	4470	4470	4470	4470	0
236	20240711	172800	93738570	4470	4470	4470	4470	0
237	20240711	172700	93738570	4470	4470	4470	4470	0
238	20240711	172600	93738570	4470	4470	4470	4470	0
239	20240711	172500	93738570	4470	4470	4470	4470	0
240	20240711	172400	93738570	4470	4470	4470	4470	0
241	20240711	172300	93738570	4470	4470	4470	4470	0
242	20240711	172200	93738570	4470	4470	4470	4470	1132
243	20240711	172100	93738570	4470	4470	4470	4470	0
244	20240711	172000	93738570	4470	4470	4470	4470	0
245	20240711	171900	93738570	4470	4470	4470	4470	0
246	20240711	171800	93738570	4470	4470	4470	4470	0
247	20240711	171700	93738570	4470	4470	4470	4470	0
248	20240711	171600	93738570	4470	4470	4470	4470	0
249	20240711	171500	93738570	4470	4470	4470	4470	0
250	20240711	171400	93738570	4470	4470	4470	4470	0
251	20240711	171300	93738570	4470	4470	4470	4470	0
252	20240711	171200	93738570	4470	4470	4470	4470	0
253	20240711	171100	93738570	4470	4470	4470	4470	0
254	20240711	171000	93738570	4470	4470	4470	4470	0
255	20240711	170900	93738570	4470	4470	4470	4470	0
256	20240711	170800	93738570	4470	4470	4470	4470	0
257	20240711	170700	93738570	4470	4470	4470	4470	0
258	20240711	170600	93738570	4470	4470	4470	4470	0
259	20240711	170500	93738570	4470	4470	4470	4470	0
260	20240711	170400	93738570	4470	4470	4470	4470	0
261	20240711	170300	93738570	4470	4470	4470	4470	0
262	20240711	170200	93738570	4470	4470	4470	4470	0
263	20240711	170100	93738570	4470	4470	4470	4470	0
264	20240711	170000	93738570	4470	4470	4470	4470	0
265	20240711	165900	93738570	4470	4470	4470	4470	0
266	20240711	165800	93738570	4470	4470	4470	4470	0
267	20240711	165700	93738570	4470	4470	4470	4470	0
268	20240711	165600	93738570	4470	4470	4470	4470	0
269	20240711	165500	93738570	4470	4470	4470	4470	0
270	20240711	165400	93738570	4470	4470	4470	4470	0
271	20240711	165300	93738570	4470	4470	4470	4470	0
272	20240711	165200	93738570	4470	4470	4470	4470	1132
273	20240711	165100	93738570	4470	4470	4470	4470	0
274	20240711	165000	93738570	4470	4470	4470	4470	0
275	20240711	164900	93738570	4470	4470	4470	4470	0
276	20240711	164800	93738570	4470	4470	4470	4470	0
277	20240711	164700	93738570	4470	4470	4470	4470	0
278	20240711	164600	93738570	4470	4470	4470	4470	0
279	20240711	164500	93738570	4470	4470	4470	4470	0
280	20240711	164400	93738570	4470	4470	4470	4470	0
281	20240711	164300	93738570	4470	4470	4470	4470	0
282	20240711	164200	93738570	4470	4470	4470	4470	0
283	20240711	164100	93738570	4470	4470	4470	4470	0
284	20240711	164000	93738570	4470	4470	4470	4470	0
285	20240711	163900	93738570	4470	4470	4470	4470	0
286	20240711	163800	93738570	4470	4470	4470	4470	0
287	20240711	163700	93738570	4470	4470	4470	4470	0
288	20240711	163600	93738570	4470	4470	4470	4470	0
289	20240711	163500	93738570	4470	4470	4470	4470	0
290	20240711	163400	93738570	4470	4470	4470	4470	0
291	20240711	163300	93738570	4470	4470	4470	4470	0
292	20240711	163200	93738570	4470	4470	4470	4470	0
293	20240711	163100	93738570	4470	4470	4470	4470	0
294	20240711	163000	93738570	4470	4470	4470	4470	0
295	20240711	162900	93738570	4470	4470	4470	4470	0
296	20240711	162800	93738570	4470	4470	4470	4470	0
297	20240711	162700	93738570	4470	4470	4470	4470	0
298	20240711	162600	93738570	4470	4470	4470	4470	0
299	20240711	162500	93738570	4470	4470	4470	4470	0
300	20240711	162400	93738570	4470	4470	4470	4470	0
301	20240711	162300	93738570	4470	4470	4470	4470	0
302	20240711	162200	93738570	4470	4470	4470	4470	1132
303	20240711	162100	93738570	4470	4470	4470	4470	0
304	20240711	162000	93738570	4470	4470	4470	4470	0
305	20240711	161900	93738570	4470	4470	4470	4470	0
306	20240711	161800	93738570	4470	4470	4470	4470	0
307	20240711	161700	93738570	4470	4470	4470	4470	0
308	20240711	161600	93738570	4470	4470	4470	4470	0
309	20240711	161500	93738570	4470	4470	4470	4470	0
310	20240711	161400	93738570	4470	4470	4470	4470	0
311	20240711	161300	93738570	4470	4470	4470	4470	0
312	20240711	161200	93738570	4470	4470	4470	4470	0
313	20240711	161100	93738570	4470	4470	4470	4470	0
314	20240711	161000	93738570	4470	4470	4470	4470	0
315	20240711	160900	93738570	4470	4470	4470	4470	0
316	20240711	160800	93738570	4470	4470	4470	4470	0
317	20240711	160700	93738570	4470	4470	4470	4470	0
318	20240711	160600	93738570	4470	4470	4470	4470	0
319	20240711	160500	93738570	4470	4470	4470	4470	0
320	20240711	160400	93738570	4470	4470	4470	4470	0
321	20240711	160300	93738570	4470	4470	4470	4470	0
322	20240711	160200	93738570	4470	4470	4470	4470	0
323	20240711	160100	93738570	4470	4470	4470	4470	0
324	20240711	160000	93738570	4470	4470	4470	4470	0
325	20240711	155900	93738570	4470	4470	4470	4470	0
326	20240711	155800	93738570	4470	4470	4470	4470	0
327	20240711	155700	93738570	4470	4470	4470	4470	0
328	20240711	155600	93738570	4470	4470	4470	4470	0
329	20240711	155500	93738570	4470	4470	4470	4470	0
330	20240711	155400	93738570	4470	4470	4470	4470	0
331	20240711	155300	93738570	4470	4470	4470	4470	0
332	20240711	155200	93738570	4470	4470	4470	4470	1132
333	20240711	155100	93738570	4470	4470	4470	4470	0
334	20240711	155000	93738570	4470	4470	4470	4470	0
335	20240711	154900	93738570	4470	4470	4470	4470	0
336	20240711	154800	93738570	4470	4470	4470	4470	0
337	20240711	154700	93738570	4470	4470	4470	4470	0
338	20240711	154600	93738570	4470	4470	4470	4470	0
339	20240711	154500	93738570	4470	4470	4470	4470	0
340	20240711	154400	93738570	4470	4470	4470	4470	0
341	20240711	154300	93738570	4470	4470	4470	4470	0
342	20240711	154200	93738570	4470	4470	4470	4470	0
343	20240711	154100	93738570	4470	4470	4470	4470	0
344	20240711	154000	93738570	4470	4470	4470	4470	0
345	20240711	153900	93738570	4470	4470	4470	4470	0
346	20240711	153800	93738570	4470	4470	4470	4470	0
347	20240711	153700	93738570	4470	4470	4470	4470	0
348	20240711	153600	93738570	4470	4470	4470	4470	0
349	20240711	153500	93738570	4470	4470	4470	4470	0
350	20240711	153400	93738570	4470	4470	4470	4470	0
351	20240711	153300	93738570	4470	4470	4470	4470	0
352	20240711	153200	93738570	4470	4470	4470	4470	0
353	20240711	153100	93738570	4470	4470	4470	4470	0
354	20240711	153000	93738570	4470	4470	4470	4470	1132
355	20240711	152900	88678530	4470	4470	4470	4470	0
356	20240711	152800	88678530	4470	4470	4470	4470	0
357	20240711	152700	88678530	4470	4470	4470	4470	0
358	20240711	152600	88678530	4470	4470	4470	4470	0
359	20240711	152500	88678530	4470	4470	4470	4470	0
360	20240711	152400	88678530	4470	4470	4470	4470	0
361	20240711	152300	88678530	4470	4470	4470	4470	0
362	20240711	152200	88678530	4470	4470	4470	4470	0
363	20240711	152100	88678530	4470	4470	4470	4470	0
364	20240711	152000	88678530	4470	4470	4470	4470	0
365	20240711	151900	88678530	4470	4470	4470	4470	0
366	20240711	151800	88678530	4470	4470	4470	4470	0
367	20240711	151700	88678530	4470	4470	4470	4470	4
368	20240711	151600	88660650	4490	4485	4490	4470	264
369	20240711	151500	87478960	4490	4490	4490	4490	0
370	20240711	151400	87478960	4490	4490	4490	4490	0
371	20240711	151300	87478960	4490	4490	4490	4490	0
372	20240711	151200	87478960	4490	4490	4490	4490	0
373	20240711	151100	87478960	4490	4490	4490	4490	0
374	20240711	151000	87478960	4490	4490	4490	4490	0
375	20240711	150900	87478960	4490	4490	4490	4490	10
376	20240711	150800	87434060	4475	4475	4475	4475	0
377	20240711	150700	87434060	4475	4475	4475	4475	0
378	20240711	150600	87434060	4475	4475	4475	4475	0
379	20240711	150500	87434060	4475	4475	4475	4475	0
380	20240711	150400	87434060	4475	4475	4475	4475	1
381	20240711	150300	87429585	4495	4495	4495	4495	0
382	20240711	150200	87429585	4495	4495	4495	4495	0
383	20240711	150100	87429585	4495	4495	4495	4495	2
384	20240711	150000	87420595	4500	4500	4500	4500	0
385	20240711	145900	87420595	4500	4500	4500	4500	0
386	20240711	145800	87420595	4500	4500	4500	4500	0
387	20240711	145700	87420595	4500	4500	4500	4500	0
388	20240711	145600	87420595	4500	4480	4500	4480	500
389	20240711	145500	85177685	4475	4475	4475	4475	0
390	20240711	145400	85177685	4475	4475	4475	4475	0
391	20240711	145300	85177685	4475	4475	4475	4475	117
392	20240711	145200	84654110	4480	4480	4480	4480	0
393	20240711	145100	84654110	4480	4480	4480	4480	0
394	20240711	145000	84654110	4480	4480	4480	4480	0
395	20240711	144900	84654110	4480	4480	4480	4480	0
396	20240711	144800	84654110	4480	4480	4480	4480	5
397	20240711	144700	84631710	4480	4480	4480	4480	0
398	20240711	144600	84631710	4480	4480	4480	4480	0
399	20240711	144500	84631710	4480	4480	4480	4480	0
400	20240711	144400	84631710	4480	4480	4480	4480	0
401	20240711	144300	84631710	4480	4480	4480	4480	10
402	20240711	144200	84586910	4475	4475	4475	4475	45
403	20240711	144100	84385535	4475	4475	4475	4475	0
404	20240711	144000	84385535	4475	4475	4475	4475	0
405	20240711	143900	84385535	4475	4475	4475	4475	0
406	20240711	143800	84385535	4475	4475	4475	4475	0
407	20240711	143700	84385535	4475	4475	4475	4475	0
408	20240711	143600	84385535	4475	4475	4475	4475	0
409	20240711	143500	84385535	4475	4475	4475	4475	0
410	20240711	143400	84385535	4475	4475	4475	4475	0
411	20240711	143300	84385535	4475	4475	4475	4475	589
412	20240711	143200	81749760	4475	4475	4475	4475	0
413	20240711	143100	81749760	4475	4475	4475	4475	0
414	20240711	143000	81749760	4475	4475	4475	4475	0
415	20240711	142900	81749760	4475	4475	4475	4475	174
416	20240711	142800	80971110	4475	4475	4475	4475	0
417	20240711	142700	80971110	4475	4475	4475	4475	0
418	20240711	142600	80971110	4475	4475	4475	4475	101
419	20240711	142500	80519135	4475	4475	4475	4475	0
420	20240711	142400	80519135	4475	4475	4475	4475	158
421	20240711	142300	79812085	4475	4475	4475	4475	0
422	20240711	142200	79812085	4475	4475	4475	4475	0
423	20240711	142100	79812085	4475	4475	4475	4475	0
424	20240711	142000	79812085	4475	4475	4475	4475	0
425	20240711	141900	79812085	4475	4475	4475	4475	0
426	20240711	141800	79812085	4475	4475	4475	4475	0
427	20240711	141700	79812085	4475	4475	4475	4475	0
428	20240711	141600	79812085	4475	4475	4475	4475	0
429	20240711	141500	79812085	4475	4475	4475	4475	0
430	20240711	141400	79812085	4475	4475	4475	4475	0
431	20240711	141300	79812085	4475	4475	4475	4475	0
432	20240711	141200	79812085	4475	4475	4475	4475	0
433	20240711	141100	79812085	4475	4475	4475	4475	0
434	20240711	141000	79812085	4475	4475	4475	4475	2
435	20240711	140900	79803135	4475	4475	4475	4475	0
436	20240711	140800	79803135	4475	4475	4475	4475	0
437	20240711	140700	79803135	4475	4475	4475	4475	0
438	20240711	140600	79803135	4475	4475	4475	4475	100
439	20240711	140500	79355635	4475	4475	4475	4475	0
440	20240711	140400	79355635	4475	4475	4475	4475	0
441	20240711	140300	79355635	4475	4475	4475	4475	0
442	20240711	140200	79355635	4475	4480	4480	4475	400
443	20240711	140100	77563980	4480	4480	4480	4480	0
444	20240711	140000	77563980	4480	4480	4480	4480	0
445	20240711	135900	77563980	4480	4480	4480	4480	0
446	20240711	135800	77563980	4480	4480	4480	4480	6
447	20240711	135700	77537100	4480	4480	4480	4480	65
448	20240711	135600	77245900	4485	4485	4485	4485	0
449	20240711	135500	77245900	4485	4485	4485	4485	1
450	20240711	135400	77241415	4480	4480	4480	4480	0
451	20240711	135300	77241415	4480	4480	4480	4480	0
452	20240711	135200	77241415	4480	4480	4480	4480	0
453	20240711	135100	77241415	4480	4480	4480	4480	0
454	20240711	135000	77241415	4480	4480	4480	4480	0
455	20240711	134900	77241415	4480	4480	4480	4480	0
456	20240711	134800	77241415	4480	4480	4480	4480	0
457	20240711	134700	77241415	4480	4480	4480	4480	0
458	20240711	134600	77241415	4480	4485	4485	4480	2
459	20240711	134500	77232450	4480	4480	4480	4480	0
460	20240711	134400	77232450	4480	4480	4480	4480	0
461	20240711	134300	77232450	4480	4480	4480	4480	0
462	20240711	134200	77232450	4480	4480	4480	4480	0
463	20240711	134100	77232450	4480	4480	4480	4480	0
464	20240711	134000	77232450	4480	4480	4480	4480	0
465	20240711	133900	77232450	4480	4480	4480	4480	0
466	20240711	133800	77232450	4480	4480	4480	4480	0
467	20240711	133700	77232450	4480	4480	4480	4480	1
468	20240711	133600	77227970	4490	4490	4490	4490	46
469	20240711	133500	77021430	4490	4485	4490	4485	299
470	20240711	133400	75680140	4490	4490	4490	4490	0
471	20240711	133300	75680140	4490	4490	4490	4490	0
472	20240711	133200	75680140	4490	4490	4490	4490	0
473	20240711	133100	75680140	4490	4490	4490	4490	0
474	20240711	133000	75680140	4490	4490	4490	4490	5
475	20240711	132900	75657690	4490	4490	4490	4490	0
476	20240711	132800	75657690	4490	4490	4490	4490	0
477	20240711	132700	75657690	4490	4490	4490	4490	0
478	20240711	132600	75657690	4490	4490	4490	4490	0
479	20240711	132500	75657690	4490	4490	4490	4490	0
480	20240711	132400	75657690	4490	4490	4490	4490	0
481	20240711	132300	75657690	4490	4490	4490	4490	0
482	20240711	132200	75657690	4490	4490	4490	4490	0
483	20240711	132100	75657690	4490	4490	4490	4490	0
484	20240711	132000	75657690	4490	4490	4490	4490	0
485	20240711	131900	75657690	4490	4490	4490	4490	0
486	20240711	131800	75657690	4490	4490	4490	4490	0
487	20240711	131700	75657690	4490	4490	4490	4490	0
488	20240711	131600	75657690	4490	4490	4490	4490	0
489	20240711	131500	75657690	4490	4490	4490	4490	0
490	20240711	131400	75657690	4490	4490	4490	4490	0
491	20240711	131300	75657690	4490	4490	4490	4490	0
492	20240711	131200	75657690	4490	4490	4490	4490	4
493	20240711	131100	75639730	4485	4485	4485	4485	53
494	20240711	131000	75402025	4485	4485	4485	4485	0
495	20240711	130900	75402025	4485	4485	4485	4485	3
496	20240711	130800	75388570	4490	4490	4490	4490	0
497	20240711	130700	75388570	4490	4490	4490	4490	0
498	20240711	130600	75388570	4490	4490	4490	4490	0
499	20240711	130500	75388570	4490	4490	4490	4490	257
500	20240711	130400	74234640	4495	4495	4495	4495	0
501	20240711	130300	74234640	4495	4495	4495	4495	2
502	20240711	130200	74225650	4500	4500	4500	4500	0
503	20240711	130100	74225650	4500	4500	4500	4500	0
504	20240711	130000	74225650	4500	4500	4500	4500	0
505	20240711	125900	74225650	4500	4500	4500	4500	0
506	20240711	125800	74225650	4500	4500	4500	4500	133
507	20240711	125700	73627150	4500	4500	4500	4500	0
508	20240711	125600	73627150	4500	4500	4500	4500	0
509	20240711	125500	73627150	4500	4500	4500	4500	0
510	20240711	125400	73627150	4500	4500	4500	4500	98
511	20240711	125300	73186150	4490	4490	4490	4490	63
512	20240711	125200	72903280	4490	4490	4490	4490	0
513	20240711	125100	72903280	4490	4485	4490	4485	15
514	20240711	125000	72835960	4475	4475	4475	4475	157
515	20240711	124900	72133385	4475	4475	4475	4475	0
516	20240711	124800	72133385	4475	4475	4475	4475	0
517	20240711	124700	72133385	4475	4475	4475	4475	1
518	20240711	124600	72128910	4475	4475	4475	4475	0
519	20240711	124500	72128910	4475	4475	4475	4475	50
520	20240711	124400	71905160	4475	4475	4475	4470	686
521	20240711	124300	68837690	4480	4480	4480	4480	421
522	20240711	124200	66951610	4485	4485	4485	4485	4
523	20240711	124100	66933670	4485	4485	4485	4485	3
524	20240711	124000	66920215	4485	4485	4485	4485	0
525	20240711	123900	66920215	4485	4485	4485	4485	0
526	20240711	123800	66920215	4485	4485	4485	4485	0
527	20240711	123700	66920215	4485	4485	4485	4485	200
528	20240711	123600	66023215	4485	4485	4485	4485	0
529	20240711	123500	66023215	4485	4485	4485	4485	0
530	20240711	123400	66023215	4485	4485	4485	4485	1
531	20240711	123300	66018730	4485	4485	4485	4485	0
532	20240711	123200	66018730	4485	4485	4485	4485	1117
533	20240711	123100	61008985	4490	4490	4490	4490	6
534	20240711	123000	60982045	4490	4490	4490	4490	0
535	20240711	122900	60982045	4490	4490	4490	4490	0
536	20240711	122800	60982045	4490	4490	4490	4490	0
537	20240711	122700	60982045	4490	4490	4490	4490	0
538	20240711	122600	60982045	4490	4490	4490	4490	0
539	20240711	122500	60982045	4490	4490	4490	4490	0
540	20240711	122400	60982045	4490	4490	4490	4490	0
541	20240711	122300	60982045	4490	4490	4490	4490	2122
542	20240711	122200	51454265	4495	4495	4495	4495	300
543	20240711	122100	50105765	4495	4495	4495	4495	22
544	20240711	122000	50006875	4495	4495	4495	4495	17
545	20240711	121900	49930460	4495	4495	4495	4495	0
546	20240711	121800	49930460	4495	4495	4495	4495	0
547	20240711	121700	49930460	4495	4495	4495	4495	200
548	20240711	121600	49031460	4500	4500	4500	4500	0
549	20240711	121500	49031460	4500	4500	4500	4500	1
550	20240711	121400	49026960	4495	4495	4495	4495	38
551	20240711	121300	48856150	4495	4495	4495	4495	0
552	20240711	121200	48856150	4495	4495	4495	4495	0
553	20240711	121100	48856150	4495	4495	4495	4495	0
554	20240711	121000	48856150	4495	4495	4495	4495	159
555	20240711	120900	48141445	4495	4495	4495	4495	66
556	20240711	120800	47844775	4490	4490	4490	4490	0
557	20240711	120700	47844775	4490	4490	4490	4490	0
558	20240711	120600	47844775	4490	4490	4490	4490	0
559	20240711	120500	47844775	4490	4490	4490	4490	0
560	20240711	120400	47844775	4490	4490	4490	4490	0
561	20240711	120300	47844775	4490	4490	4490	4490	0
562	20240711	120200	47844775	4490	4490	4490	4490	0
563	20240711	120100	47844775	4490	4495	4495	4490	32
564	20240711	120000	47700945	4495	4495	4495	4495	0
565	20240711	115900	47700945	4495	4495	4495	4495	0
566	20240711	115800	47700945	4495	4495	4495	4495	500
567	20240711	115700	45453445	4495	4495	4495	4495	374
568	20240711	115600	43772315	4495	4495	4495	4495	0
569	20240711	115500	43772315	4495	4495	4495	4495	18
570	20240711	115400	43691405	4500	4500	4500	4500	0
571	20240711	115300	43691405	4500	4495	4500	4495	14
572	20240711	115200	43628430	4500	4500	4500	4500	1
573	20240711	115100	43623930	4500	4500	4500	4500	0
574	20240711	115000	43623930	4500	4500	4500	4500	0
575	20240711	114900	43623930	4500	4500	4500	4500	0
576	20240711	114800	43623930	4500	4500	4500	4500	0
577	20240711	114700	43623930	4500	4500	4500	4500	0
578	20240711	114600	43623930	4500	4500	4500	4500	0
579	20240711	114500	43623930	4500	4500	4500	4500	1
580	20240711	114400	43619430	4495	4495	4495	4495	0
581	20240711	114300	43619430	4495	4495	4495	4495	78
582	20240711	114200	43268820	4495	4495	4495	4495	0
583	20240711	114100	43268820	4495	4495	4495	4495	80
584	20240711	114000	42909220	4500	4500	4500	4500	0
585	20240711	113900	42909220	4500	4500	4500	4500	0
586	20240711	113800	42909220	4500	4500	4500	4500	4
587	20240711	113700	42891220	4500	4500	4500	4500	0
588	20240711	113600	42891220	4500	4500	4500	4500	0
589	20240711	113500	42891220	4500	4500	4500	4500	50
590	20240711	113400	42666220	4500	4500	4500	4500	0
591	20240711	113300	42666220	4500	4500	4500	4500	500
592	20240711	113200	40416220	4500	4500	4500	4500	0
593	20240711	113100	40416220	4500	4500	4500	4500	11
594	20240711	113000	40366720	4500	4500	4500	4500	0
595	20240711	112900	40366720	4500	4500	4500	4500	0
596	20240711	112800	40366720	4500	4500	4500	4500	0
597	20240711	112700	40366720	4500	4500	4500	4500	0
598	20240711	112600	40366720	4500	4495	4500	4495	33
599	20240711	112500	40218380	4495	4495	4495	4495	0
600	20240711	112400	40218380	4495	4495	4495	4495	0
601	20240711	112300	40218380	4495	4495	4495	4495	0
602	20240711	112200	40218380	4495	4495	4495	4495	1
603	20240711	112100	40213885	4495	4495	4495	4495	0
604	20240711	112000	40213885	4495	4495	4495	4495	0
605	20240711	111900	40213885	4495	4495	4495	4495	1
606	20240711	111800	40209390	4495	4495	4495	4495	0
607	20240711	111700	40209390	4495	4495	4495	4495	1
608	20240711	111600	40204895	4495	4495	4495	4495	0
609	20240711	111500	40204895	4495	4495	4495	4495	0
610	20240711	111400	40204895	4495	4495	4495	4495	0
611	20240711	111300	40204895	4495	4495	4495	4495	0
612	20240711	111200	40204895	4495	4495	4495	4495	0
613	20240711	111100	40204895	4495	4495	4495	4495	0
614	20240711	111000	40204895	4495	4495	4495	4495	5
615	20240711	110900	40182420	4495	4495	4495	4495	0
616	20240711	110800	40182420	4495	4495	4495	4495	0
617	20240711	110700	40182420	4495	4495	4495	4495	2
618	20240711	110600	40173430	4495	4495	4495	4495	8
619	20240711	110500	40137470	4495	4495	4495	4495	0
620	20240711	110400	40137470	4495	4495	4495	4495	0
621	20240711	110300	40137470	4495	4495	4495	4495	2
622	20240711	110200	40128480	4495	4495	4495	4495	54
623	20240711	110100	39885750	4495	4495	4495	4495	0
624	20240711	110000	39885750	4495	4495	4495	4495	0
625	20240711	105900	39885750	4495	4495	4495	4495	0
626	20240711	105800	39885750	4495	4495	4495	4495	0
627	20240711	105700	39885750	4495	4495	4495	4495	0
628	20240711	105600	39885750	4495	4495	4495	4495	0
629	20240711	105500	39885750	4495	4495	4495	4495	11
630	20240711	105400	39836305	4500	4500	4500	4500	0
631	20240711	105300	39836305	4500	4500	4500	4500	30
632	20240711	105200	39701305	4500	4500	4500	4500	0
633	20240711	105100	39701305	4500	4500	4500	4500	35
634	20240711	105000	39543805	4500	4500	4500	4500	0
635	20240711	104900	39543805	4500	4500	4500	4500	0
636	20240711	104800	39543805	4500	4500	4500	4500	0
637	20240711	104700	39543805	4500	4500	4500	4500	0
638	20240711	104600	39543805	4500	4500	4500	4500	0
639	20240711	104500	39543805	4500	4500	4500	4500	0
640	20240711	104400	39543805	4500	4500	4500	4500	0
641	20240711	104300	39543805	4500	4500	4500	4500	0
642	20240711	104200	39543805	4500	4500	4500	4500	0
643	20240711	104100	39543805	4500	4500	4500	4500	0
644	20240711	104000	39543805	4500	4500	4500	4500	0
645	20240711	103900	39543805	4500	4500	4500	4500	0
646	20240711	103800	39543805	4500	4500	4500	4500	0
647	20240711	103700	39543805	4500	4500	4500	4500	117
648	20240711	103600	39017305	4495	4495	4495	4495	58
649	20240711	103500	38756595	4500	4500	4500	4500	0
650	20240711	103400	38756595	4500	4500	4500	4500	0
651	20240711	103300	38756595	4500	4500	4500	4500	0
652	20240711	103200	38756595	4500	4500	4500	4500	0
653	20240711	103100	38756595	4500	4500	4500	4500	0
654	20240711	103000	38756595	4500	4500	4500	4500	0
655	20240711	102900	38756595	4500	4500	4500	4500	0
656	20240711	102800	38756595	4500	4500	4500	4500	0
657	20240711	102700	38756595	4500	4500	4500	4500	0
658	20240711	102600	38756595	4500	4500	4500	4500	0
659	20240711	102500	38756595	4500	4500	4500	4500	0
660	20240711	102400	38756595	4500	4500	4500	4500	0
661	20240711	102300	38756595	4500	4500	4500	4500	0
662	20240711	102200	38756595	4500	4500	4500	4500	0
663	20240711	102100	38756595	4500	4500	4500	4500	14
664	20240711	102000	38693595	4500	4500	4500	4500	0
665	20240711	101900	38693595	4500	4505	4505	4500	2042
666	20240711	101800	29503160	4505	4505	4505	4505	20
667	20240711	101700	29413060	4505	4505	4505	4505	0
668	20240711	101600	29413060	4505	4505	4505	4505	258
669	20240711	101500	28250770	4505	4505	4505	4505	30
670	20240711	101400	28115620	4510	4510	4510	4510	0
671	20240711	101300	28115620	4510	4510	4510	4510	0
672	20240711	101200	28115620	4510	4510	4510	4510	0
673	20240711	101100	28115620	4510	4510	4510	4510	1
674	20240711	101000	28111110	4510	4510	4510	4510	0
675	20240711	100900	28111110	4510	4510	4510	4510	1
676	20240711	100800	28106600	4510	4510	4510	4510	105
677	20240711	100700	27633050	4515	4515	4515	4515	0
678	20240711	100600	27633050	4515	4515	4515	4515	0
679	20240711	100500	27633050	4515	4515	4515	4515	101
680	20240711	100400	27177035	4515	4515	4515	4515	936
681	20240711	100300	22950995	4515	4515	4515	4515	2
682	20240711	100200	22941965	4515	4515	4515	4515	1
683	20240711	100100	22937450	4515	4515	4515	4515	100
684	20240711	100000	22485950	4510	4510	4510	4510	0
685	20240711	095900	22485950	4510	4510	4510	4510	0
686	20240711	095800	22485950	4510	4510	4510	4510	20
687	20240711	095700	22395750	4515	4515	4515	4515	0
688	20240711	095600	22395750	4515	4515	4515	4515	0
689	20240711	095500	22395750	4515	4515	4515	4515	0
690	20240711	095400	22395750	4515	4515	4515	4515	0
691	20240711	095300	22395750	4515	4515	4515	4515	0
692	20240711	095200	22395750	4515	4515	4515	4515	0
693	20240711	095100	22395750	4515	4515	4515	4515	4
694	20240711	095000	22377690	4515	4515	4515	4515	13
695	20240711	094900	22318995	4515	4515	4515	4515	50
696	20240711	094800	22093245	4515	4515	4515	4515	0
697	20240711	094700	22093245	4515	4515	4515	4515	0
698	20240711	094600	22093245	4515	4515	4515	4515	21
699	20240711	094500	21998430	4515	4515	4515	4515	2
700	20240711	094400	21989400	4525	4510	4525	4510	22
701	20240711	094300	21889890	4510	4510	4510	4510	2
702	20240711	094200	21880870	4505	4505	4505	4505	0
703	20240711	094100	21880870	4505	4515	4515	4505	6
704	20240711	094000	21853830	4525	4520	4525	4520	9
705	20240711	093900	21813110	4525	4510	4525	4510	2
706	20240711	093800	21804075	4510	4505	4510	4505	906
707	20240711	093700	17718785	4505	4505	4505	4505	152
708	20240711	093600	17034025	4505	4505	4505	4505	10
709	20240711	093500	16988975	4505	4505	4505	4505	2
710	20240711	093400	16979965	4500	4500	4500	4500	40
711	20240711	093300	16799965	4500	4500	4500	4500	510
712	20240711	093200	14504965	4505	4505	4505	4505	0
713	20240711	093100	14504965	4505	4505	4505	4505	0
714	20240711	093000	14504965	4505	4505	4505	4505	0
715	20240711	092900	14504965	4505	4505	4505	4505	300
716	20240711	092800	13153465	4505	4505	4505	4505	0
717	20240711	092700	13153465	4505	4505	4505	4505	0
718	20240711	092600	13153465	4505	4505	4505	4505	7
719	20240711	092500	13121930	4505	4505	4505	4505	0
720	20240711	092400	13121930	4505	4505	4505	4505	37
721	20240711	092300	12955245	4505	4505	4505	4505	0
722	20240711	092200	12955245	4505	4505	4505	4505	13
723	20240711	092100	12896680	4505	4495	4505	4495	2230
724	20240711	092000	2861720	4495	4495	4495	4495	20
725	20240711	091900	2771820	4495	4495	4495	4495	1
726	20240711	091800	2767325	4495	4495	4495	4495	21
727	20240711	091700	2672930	4495	4495	4495	4495	0
728	20240711	091600	2672930	4495	4495	4495	4495	0
729	20240711	091500	2672930	4495	4495	4495	4495	0
730	20240711	091400	2672930	4495	4495	4495	4495	0
731	20240711	091300	2672930	4495	4495	4495	4495	0
732	20240711	091200	2672930	4495	4495	4495	4495	20
733	20240711	091100	2583030	4495	4495	4495	4495	10
734	20240711	091000	2538080	4495	4500	4500	4495	6
735	20240711	090900	2511100	4500	4500	4500	4500	22
736	20240711	090800	2412100	4500	4500	4500	4500	10
737	20240711	090700	2367100	4500	4500	4500	4490	420
738	20240711	090600	478635	4505	4505	4550	4505	77
739	20240711	090500	130510	4505	4505	4505	4505	2
740	20240711	090400	121500	4500	4500	4500	4500	0
741	20240711	090300	121500	4500	4500	4500	4500	0
742	20240711	090200	121500	4500	4500	4500	4500	0
743	20240711	090100	121500	4500	4500	4500	4500	0
744	20240711	090000	121500	4500	4500	4500	4500	27