KissMeData/270870/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	210900	161190790	9770	9770	9770	9770	1395
3	20240711	210800	161190790	9770	9770	9770	9770	0
4	20240711	210700	161190790	9770	9770	9770	9770	0
5	20240711	210600	161190790	9770	9770	9770	9770	0
6	20240711	210500	161190790	9770	9770	9770	9770	0
7	20240711	210400	161190790	9770	9770	9770	9770	0
8	20240711	210300	161190790	9770	9770	9770	9770	0
9	20240711	210200	161190790	9770	9770	9770	9770	0
10	20240711	210100	161190790	9770	9770	9770	9770	0
11	20240711	210000	161190790	9770	9770	9770	9770	0
12	20240711	205900	161190790	9770	9770	9770	9770	0
13	20240711	205800	161190790	9770	9770	9770	9770	0
14	20240711	205700	161190790	9770	9770	9770	9770	0
15	20240711	205600	161190790	9770	9770	9770	9770	0
16	20240711	205500	161190790	9770	9770	9770	9770	0
17	20240711	205400	161190790	9770	9770	9770	9770	0
18	20240711	205300	161190790	9770	9770	9770	9770	0
19	20240711	205200	161190790	9770	9770	9770	9770	0
20	20240711	205100	161190790	9770	9770	9770	9770	0
21	20240711	205000	161190790	9770	9770	9770	9770	0
22	20240711	204900	161190790	9770	9770	9770	9770	0
23	20240711	204800	161190790	9770	9770	9770	9770	0
24	20240711	204700	161190790	9770	9770	9770	9770	0
25	20240711	204600	161190790	9770	9770	9770	9770	0
26	20240711	204500	161190790	9770	9770	9770	9770	0
27	20240711	204400	161190790	9770	9770	9770	9770	0
28	20240711	204300	161190790	9770	9770	9770	9770	0
29	20240711	204200	161190790	9770	9770	9770	9770	0
30	20240711	204100	161190790	9770	9770	9770	9770	0
31	20240711	204000	161190790	9770	9770	9770	9770	0
32	20240711	203900	161190790	9770	9770	9770	9770	1395
33	20240711	203800	161190790	9770	9770	9770	9770	0
34	20240711	203700	161190790	9770	9770	9770	9770	0
35	20240711	203600	161190790	9770	9770	9770	9770	0
36	20240711	203500	161190790	9770	9770	9770	9770	0
37	20240711	203400	161190790	9770	9770	9770	9770	0
38	20240711	203300	161190790	9770	9770	9770	9770	0
39	20240711	203200	161190790	9770	9770	9770	9770	0
40	20240711	203100	161190790	9770	9770	9770	9770	0
41	20240711	203000	161190790	9770	9770	9770	9770	0
42	20240711	202900	161190790	9770	9770	9770	9770	0
43	20240711	202800	161190790	9770	9770	9770	9770	0
44	20240711	202700	161190790	9770	9770	9770	9770	0
45	20240711	202600	161190790	9770	9770	9770	9770	0
46	20240711	202500	161190790	9770	9770	9770	9770	0
47	20240711	202400	161190790	9770	9770	9770	9770	0
48	20240711	202300	161190790	9770	9770	9770	9770	0
49	20240711	202200	161190790	9770	9770	9770	9770	0
50	20240711	202100	161190790	9770	9770	9770	9770	0
51	20240711	202000	161190790	9770	9770	9770	9770	0
52	20240711	201900	161190790	9770	9770	9770	9770	0
53	20240711	201800	161190790	9770	9770	9770	9770	0
54	20240711	201700	161190790	9770	9770	9770	9770	0
55	20240711	201600	161190790	9770	9770	9770	9770	0
56	20240711	201500	161190790	9770	9770	9770	9770	0
57	20240711	201400	161190790	9770	9770	9770	9770	0
58	20240711	201300	161190790	9770	9770	9770	9770	0
59	20240711	201200	161190790	9770	9770	9770	9770	0
60	20240711	201100	161190790	9770	9770	9770	9770	0
61	20240711	201000	161190790	9770	9770	9770	9770	0
62	20240711	200900	161190790	9770	9770	9770	9770	1395
63	20240711	200800	161190790	9770	9770	9770	9770	0
64	20240711	200700	161190790	9770	9770	9770	9770	0
65	20240711	200600	161190790	9770	9770	9770	9770	0
66	20240711	200500	161190790	9770	9770	9770	9770	0
67	20240711	200400	161190790	9770	9770	9770	9770	0
68	20240711	200300	161190790	9770	9770	9770	9770	0
69	20240711	200200	161190790	9770	9770	9770	9770	0
70	20240711	200100	161190790	9770	9770	9770	9770	0
71	20240711	200000	161190790	9770	9770	9770	9770	0
72	20240711	195900	161190790	9770	9770	9770	9770	0
73	20240711	195800	161190790	9770	9770	9770	9770	0
74	20240711	195700	161190790	9770	9770	9770	9770	0
75	20240711	195600	161190790	9770	9770	9770	9770	0
76	20240711	195500	161190790	9770	9770	9770	9770	0
77	20240711	195400	161190790	9770	9770	9770	9770	0
78	20240711	195300	161190790	9770	9770	9770	9770	0
79	20240711	195200	161190790	9770	9770	9770	9770	0
80	20240711	195100	161190790	9770	9770	9770	9770	0
81	20240711	195000	161190790	9770	9770	9770	9770	0
82	20240711	194900	161190790	9770	9770	9770	9770	0
83	20240711	194800	161190790	9770	9770	9770	9770	0
84	20240711	194700	161190790	9770	9770	9770	9770	0
85	20240711	194600	161190790	9770	9770	9770	9770	0
86	20240711	194500	161190790	9770	9770	9770	9770	0
87	20240711	194400	161190790	9770	9770	9770	9770	0
88	20240711	194300	161190790	9770	9770	9770	9770	0
89	20240711	194200	161190790	9770	9770	9770	9770	0
90	20240711	194100	161190790	9770	9770	9770	9770	0
91	20240711	194000	161190790	9770	9770	9770	9770	0
92	20240711	193900	161190790	9770	9770	9770	9770	1395
93	20240711	193800	161190790	9770	9770	9770	9770	0
94	20240711	193700	161190790	9770	9770	9770	9770	0
95	20240711	193600	161190790	9770	9770	9770	9770	0
96	20240711	193500	161190790	9770	9770	9770	9770	0
97	20240711	193400	161190790	9770	9770	9770	9770	0
98	20240711	193300	161190790	9770	9770	9770	9770	0
99	20240711	193200	161190790	9770	9770	9770	9770	0
100	20240711	193100	161190790	9770	9770	9770	9770	0
101	20240711	193000	161190790	9770	9770	9770	9770	0
102	20240711	192900	161190790	9770	9770	9770	9770	0
103	20240711	192800	161190790	9770	9770	9770	9770	0
104	20240711	192700	161190790	9770	9770	9770	9770	0
105	20240711	192600	161190790	9770	9770	9770	9770	0
106	20240711	192500	161190790	9770	9770	9770	9770	0
107	20240711	192400	161190790	9770	9770	9770	9770	0
108	20240711	192300	161190790	9770	9770	9770	9770	0
109	20240711	192200	161190790	9770	9770	9770	9770	0
110	20240711	192100	161190790	9770	9770	9770	9770	0
111	20240711	192000	161190790	9770	9770	9770	9770	0
112	20240711	191900	161190790	9770	9770	9770	9770	0
113	20240711	191800	161190790	9770	9770	9770	9770	0
114	20240711	191700	161190790	9770	9770	9770	9770	0
115	20240711	191600	161190790	9770	9770	9770	9770	0
116	20240711	191500	161190790	9770	9770	9770	9770	0
117	20240711	191400	161190790	9770	9770	9770	9770	0
118	20240711	191300	161190790	9770	9770	9770	9770	0
119	20240711	191200	161190790	9770	9770	9770	9770	0
120	20240711	191100	161190790	9770	9770	9770	9770	0
121	20240711	191000	161190790	9770	9770	9770	9770	0
122	20240711	190900	161190790	9770	9770	9770	9770	1395
123	20240711	190800	161190790	9770	9770	9770	9770	0
124	20240711	190700	161190790	9770	9770	9770	9770	0
125	20240711	190600	161190790	9770	9770	9770	9770	0
126	20240711	190500	161190790	9770	9770	9770	9770	0
127	20240711	190400	161190790	9770	9770	9770	9770	0
128	20240711	190300	161190790	9770	9770	9770	9770	0
129	20240711	190200	161190790	9770	9770	9770	9770	0
130	20240711	190100	161190790	9770	9770	9770	9770	0
131	20240711	190000	161190790	9770	9770	9770	9770	0
132	20240711	185900	161190790	9770	9770	9770	9770	0
133	20240711	185800	161190790	9770	9770	9770	9770	0
134	20240711	185700	161190790	9770	9770	9770	9770	0
135	20240711	185600	161190790	9770	9770	9770	9770	0
136	20240711	185500	161190790	9770	9770	9770	9770	0
137	20240711	185400	161190790	9770	9770	9770	9770	0
138	20240711	185300	161190790	9770	9770	9770	9770	0
139	20240711	185200	161190790	9770	9770	9770	9770	0
140	20240711	185100	161190790	9770	9770	9770	9770	0
141	20240711	185000	161190790	9770	9770	9770	9770	0
142	20240711	184900	161190790	9770	9770	9770	9770	0
143	20240711	184800	161190790	9770	9770	9770	9770	0
144	20240711	184700	161190790	9770	9770	9770	9770	0
145	20240711	184600	161190790	9770	9770	9770	9770	0
146	20240711	184500	161190790	9770	9770	9770	9770	0
147	20240711	184400	161190790	9770	9770	9770	9770	0
148	20240711	184300	161190790	9770	9770	9770	9770	0
149	20240711	184200	161190790	9770	9770	9770	9770	0
150	20240711	184100	161190790	9770	9770	9770	9770	0
151	20240711	184000	161190790	9770	9770	9770	9770	0
152	20240711	183900	161190790	9770	9770	9770	9770	1395
153	20240711	183800	161190790	9770	9770	9770	9770	0
154	20240711	183700	161190790	9770	9770	9770	9770	0
155	20240711	183600	161190790	9770	9770	9770	9770	0
156	20240711	183500	161190790	9770	9770	9770	9770	0
157	20240711	183400	161190790	9770	9770	9770	9770	0
158	20240711	183300	161190790	9770	9770	9770	9770	0
159	20240711	183200	161190790	9770	9770	9770	9770	0
160	20240711	183100	161190790	9770	9770	9770	9770	0
161	20240711	183000	161190790	9770	9770	9770	9770	0
162	20240711	182900	161190790	9770	9770	9770	9770	0
163	20240711	182800	161190790	9770	9770	9770	9770	0
164	20240711	182700	161190790	9770	9770	9770	9770	0
165	20240711	182600	161190790	9770	9770	9770	9770	0
166	20240711	182500	161190790	9770	9770	9770	9770	0
167	20240711	182400	161190790	9770	9770	9770	9770	0
168	20240711	182300	161190790	9770	9770	9770	9770	0
169	20240711	182200	161190790	9770	9770	9770	9770	0
170	20240711	182100	161190790	9770	9770	9770	9770	0
171	20240711	182000	161190790	9770	9770	9770	9770	0
172	20240711	181900	161190790	9770	9770	9770	9770	0
173	20240711	181800	161190790	9770	9770	9770	9770	0
174	20240711	181700	161190790	9770	9770	9770	9770	0
175	20240711	181600	161190790	9770	9770	9770	9770	0
176	20240711	181500	161190790	9770	9770	9770	9770	0
177	20240711	181400	161190790	9770	9770	9770	9770	0
178	20240711	181300	161190790	9770	9770	9770	9770	0
179	20240711	181200	161190790	9770	9770	9770	9770	0
180	20240711	181100	161190790	9770	9770	9770	9770	0
181	20240711	181000	161190790	9770	9770	9770	9770	0
182	20240711	180900	161190790	9770	9770	9770	9770	1395
183	20240711	180800	161190790	9770	9770	9770	9770	0
184	20240711	180700	161190790	9770	9770	9770	9770	0
185	20240711	180600	161190790	9770	9770	9770	9770	0
186	20240711	180500	161190790	9770	9770	9770	9770	0
187	20240711	180400	161190790	9770	9770	9770	9770	0
188	20240711	180300	161190790	9770	9770	9770	9770	0
189	20240711	180200	161190790	9770	9770	9770	9770	0
190	20240711	180100	161190790	9770	9770	9770	9770	0
191	20240711	180000	161190790	9770	9770	9770	9770	0
192	20240711	175900	161190790	9770	9770	9770	9770	0
193	20240711	175800	161190790	9770	9770	9770	9770	0
194	20240711	175700	161190790	9770	9770	9770	9770	0
195	20240711	175600	161190790	9770	9770	9770	9770	0
196	20240711	175500	161190790	9770	9770	9770	9770	0
197	20240711	175400	161190790	9770	9770	9770	9770	0
198	20240711	175300	161190790	9770	9770	9770	9770	0
199	20240711	175200	161190790	9770	9770	9770	9770	0
200	20240711	175100	161190790	9770	9770	9770	9770	0
201	20240711	175000	161190790	9770	9770	9770	9770	0
202	20240711	174900	161190790	9770	9770	9770	9770	0
203	20240711	174800	161190790	9770	9770	9770	9770	0
204	20240711	174700	161190790	9770	9770	9770	9770	0
205	20240711	174600	161190790	9770	9770	9770	9770	0
206	20240711	174500	161190790	9770	9770	9770	9770	0
207	20240711	174400	161190790	9770	9770	9770	9770	0
208	20240711	174300	161190790	9770	9770	9770	9770	0
209	20240711	174200	161190790	9770	9770	9770	9770	0
210	20240711	174100	161190790	9770	9770	9770	9770	0
211	20240711	174000	161190790	9770	9770	9770	9770	0
212	20240711	173900	161190790	9770	9770	9770	9770	1395
213	20240711	173800	161190790	9770	9770	9770	9770	0
214	20240711	173700	161190790	9770	9770	9770	9770	0
215	20240711	173600	161190790	9770	9770	9770	9770	0
216	20240711	173500	161190790	9770	9770	9770	9770	0
217	20240711	173400	161190790	9770	9770	9770	9770	0
218	20240711	173300	161190790	9770	9770	9770	9770	0
219	20240711	173200	161190790	9770	9770	9770	9770	0
220	20240711	173100	161190790	9770	9770	9770	9770	0
221	20240711	173000	161190790	9770	9770	9770	9770	0
222	20240711	172900	161190790	9770	9770	9770	9770	0
223	20240711	172800	161190790	9770	9770	9770	9770	0
224	20240711	172700	161190790	9770	9770	9770	9770	0
225	20240711	172600	161190790	9770	9770	9770	9770	0
226	20240711	172500	161190790	9770	9770	9770	9770	0
227	20240711	172400	161190790	9770	9770	9770	9770	0
228	20240711	172300	161190790	9770	9770	9770	9770	0
229	20240711	172200	161190790	9770	9770	9770	9770	0
230	20240711	172100	161190790	9770	9770	9770	9770	0
231	20240711	172000	161190790	9770	9770	9770	9770	0
232	20240711	171900	161190790	9770	9770	9770	9770	0
233	20240711	171800	161190790	9770	9770	9770	9770	0
234	20240711	171700	161190790	9770	9770	9770	9770	0
235	20240711	171600	161190790	9770	9770	9770	9770	0
236	20240711	171500	161190790	9770	9770	9770	9770	0
237	20240711	171400	161190790	9770	9770	9770	9770	0
238	20240711	171300	161190790	9770	9770	9770	9770	0
239	20240711	171200	161190790	9770	9770	9770	9770	0
240	20240711	171100	161190790	9770	9770	9770	9770	0
241	20240711	171000	161190790	9770	9770	9770	9770	0
242	20240711	170900	161190790	9770	9770	9770	9770	1395
243	20240711	170800	161190790	9770	9770	9770	9770	0
244	20240711	170700	161190790	9770	9770	9770	9770	0
245	20240711	170600	161190790	9770	9770	9770	9770	0
246	20240711	170500	161190790	9770	9770	9770	9770	0
247	20240711	170400	161190790	9770	9770	9770	9770	0
248	20240711	170300	161190790	9770	9770	9770	9770	0
249	20240711	170200	161190790	9770	9770	9770	9770	0
250	20240711	170100	161190790	9770	9770	9770	9770	0
251	20240711	170000	161190790	9770	9770	9770	9770	0
252	20240711	165900	161190790	9770	9770	9770	9770	0
253	20240711	165800	161190790	9770	9770	9770	9770	0
254	20240711	165700	161190790	9770	9770	9770	9770	0
255	20240711	165600	161190790	9770	9770	9770	9770	0
256	20240711	165500	161190790	9770	9770	9770	9770	0
257	20240711	165400	161190790	9770	9770	9770	9770	0
258	20240711	165300	161190790	9770	9770	9770	9770	0
259	20240711	165200	161190790	9770	9770	9770	9770	0
260	20240711	165100	161190790	9770	9770	9770	9770	0
261	20240711	165000	161190790	9770	9770	9770	9770	0
262	20240711	164900	161190790	9770	9770	9770	9770	0
263	20240711	164800	161190790	9770	9770	9770	9770	0
264	20240711	164700	161190790	9770	9770	9770	9770	0
265	20240711	164600	161190790	9770	9770	9770	9770	0
266	20240711	164500	161190790	9770	9770	9770	9770	0
267	20240711	164400	161190790	9770	9770	9770	9770	0
268	20240711	164300	161190790	9770	9770	9770	9770	0
269	20240711	164200	161190790	9770	9770	9770	9770	0
270	20240711	164100	161190790	9770	9770	9770	9770	0
271	20240711	164000	161190790	9770	9770	9770	9770	0
272	20240711	163900	161190790	9770	9770	9770	9770	1395
273	20240711	163800	161190790	9770	9770	9770	9770	0
274	20240711	163700	161190790	9770	9770	9770	9770	0
275	20240711	163600	161190790	9770	9770	9770	9770	0
276	20240711	163500	161190790	9770	9770	9770	9770	0
277	20240711	163400	161190790	9770	9770	9770	9770	0
278	20240711	163300	161190790	9770	9770	9770	9770	0
279	20240711	163200	161190790	9770	9770	9770	9770	0
280	20240711	163100	161190790	9770	9770	9770	9770	0
281	20240711	163000	161190790	9770	9770	9770	9770	0
282	20240711	162900	161190790	9770	9770	9770	9770	0
283	20240711	162800	161190790	9770	9770	9770	9770	0
284	20240711	162700	161190790	9770	9770	9770	9770	0
285	20240711	162600	161190790	9770	9770	9770	9770	0
286	20240711	162500	161190790	9770	9770	9770	9770	0
287	20240711	162400	161190790	9770	9770	9770	9770	0
288	20240711	162300	161190790	9770	9770	9770	9770	0
289	20240711	162200	161190790	9770	9770	9770	9770	0
290	20240711	162100	161190790	9770	9770	9770	9770	0
291	20240711	162000	161190790	9770	9770	9770	9770	0
292	20240711	161900	161190790	9770	9770	9770	9770	0
293	20240711	161800	161190790	9770	9770	9770	9770	0
294	20240711	161700	161190790	9770	9770	9770	9770	0
295	20240711	161600	161190790	9770	9770	9770	9770	0
296	20240711	161500	161190790	9770	9770	9770	9770	0
297	20240711	161400	161190790	9770	9770	9770	9770	0
298	20240711	161300	161190790	9770	9770	9770	9770	0
299	20240711	161200	161190790	9770	9770	9770	9770	0
300	20240711	161100	161190790	9770	9770	9770	9770	0
301	20240711	161000	161190790	9770	9770	9770	9770	0
302	20240711	160900	161190790	9770	9770	9770	9770	1395
303	20240711	160800	161190790	9770	9770	9770	9770	0
304	20240711	160700	161190790	9770	9770	9770	9770	0
305	20240711	160600	161190790	9770	9770	9770	9770	0
306	20240711	160500	161190790	9770	9770	9770	9770	0
307	20240711	160400	161190790	9770	9770	9770	9770	0
308	20240711	160300	161190790	9770	9770	9770	9770	0
309	20240711	160200	161190790	9770	9770	9770	9770	0
310	20240711	160100	161190790	9770	9770	9770	9770	0
311	20240711	160000	161190790	9770	9770	9770	9770	0
312	20240711	155900	161190790	9770	9770	9770	9770	0
313	20240711	155800	161190790	9770	9770	9770	9770	0
314	20240711	155700	161190790	9770	9770	9770	9770	0
315	20240711	155600	161190790	9770	9770	9770	9770	0
316	20240711	155500	161190790	9770	9770	9770	9770	0
317	20240711	155400	161190790	9770	9770	9770	9770	0
318	20240711	155300	161190790	9770	9770	9770	9770	0
319	20240711	155200	161190790	9770	9770	9770	9770	0
320	20240711	155100	161190790	9770	9770	9770	9770	0
321	20240711	155000	161190790	9770	9770	9770	9770	0
322	20240711	154900	161190790	9770	9770	9770	9770	0
323	20240711	154800	161190790	9770	9770	9770	9770	0
324	20240711	154700	161190790	9770	9770	9770	9770	0
325	20240711	154600	161190790	9770	9770	9770	9770	0
326	20240711	154500	161190790	9770	9770	9770	9770	0
327	20240711	154400	161190790	9770	9770	9770	9770	0
328	20240711	154300	161190790	9770	9770	9770	9770	0
329	20240711	154200	161190790	9770	9770	9770	9770	0
330	20240711	154100	161190790	9770	9770	9770	9770	0
331	20240711	154000	161190790	9770	9770	9770	9770	0
332	20240711	153900	161190790	9770	9770	9770	9770	1395
333	20240711	153800	161190790	9770	9770	9770	9770	0
334	20240711	153700	161190790	9770	9770	9770	9770	0
335	20240711	153600	161190790	9770	9770	9770	9770	0
336	20240711	153500	161190790	9770	9770	9770	9770	0
337	20240711	153400	161190790	9770	9770	9770	9770	0
338	20240711	153300	161190790	9770	9770	9770	9770	0
339	20240711	153200	161190790	9770	9770	9770	9770	0
340	20240711	153100	161190790	9770	9770	9770	9770	0
341	20240711	153000	161190790	9770	9770	9770	9770	1395
342	20240711	152900	147561640	9760	9760	9760	9760	0
343	20240711	152800	147561640	9760	9760	9760	9760	0
344	20240711	152700	147561640	9760	9760	9760	9760	0
345	20240711	152600	147561640	9760	9760	9760	9760	0
346	20240711	152500	147561640	9760	9760	9760	9760	0
347	20240711	152400	147561640	9760	9760	9760	9760	0
348	20240711	152300	147561640	9760	9760	9760	9760	0
349	20240711	152200	147561640	9760	9760	9760	9760	0
350	20240711	152100	147561640	9760	9760	9760	9760	0
351	20240711	152000	147561640	9760	9760	9760	9760	0
352	20240711	151900	147561640	9760	9760	9760	9760	0
353	20240711	151800	147561640	9760	9760	9760	9760	100
354	20240711	151700	146585640	9700	9700	9700	9700	0
355	20240711	151600	146585640	9700	9760	9770	9700	101
356	20240711	151500	145599700	9700	9700	9700	9700	0
357	20240711	151400	145599700	9700	9700	9700	9700	2
358	20240711	151300	145580300	9750	9740	9750	9740	500
359	20240711	151200	140705500	9760	9760	9760	9760	0
360	20240711	151100	140705500	9760	9760	9760	9760	0
361	20240711	151000	140705500	9760	9760	9760	9760	0
362	20240711	150900	140705500	9760	9760	9760	9760	0
363	20240711	150800	140705500	9760	9760	9760	9760	2
364	20240711	150700	140685980	9760	9760	9760	9760	0
365	20240711	150600	140685980	9760	9760	9760	9760	0
366	20240711	150500	140685980	9760	9760	9760	9760	0
367	20240711	150400	140685980	9760	9750	9760	9750	35
368	20240711	150300	140344460	9690	9690	9690	9690	0
369	20240711	150200	140344460	9690	9690	9690	9690	10
370	20240711	150100	140247560	9750	9750	9750	9750	0
371	20240711	150000	140247560	9750	9750	9750	9750	0
372	20240711	145900	140247560	9750	9750	9750	9750	0
373	20240711	145800	140247560	9750	9750	9750	9750	0
374	20240711	145700	140247560	9750	9710	9750	9710	100
375	20240711	145600	139272600	9690	9690	9690	9690	1
376	20240711	145500	139262910	9750	9750	9750	9750	0
377	20240711	145400	139262910	9750	9750	9750	9750	0
378	20240711	145300	139262910	9750	9750	9750	9750	0
379	20240711	145200	139262910	9750	9750	9750	9750	0
380	20240711	145100	139262910	9750	9750	9750	9750	15
381	20240711	145000	139116660	9720	9720	9760	9720	3
382	20240711	144900	139087460	9720	9720	9720	9720	0
383	20240711	144800	139087460	9720	9720	9760	9720	102
384	20240711	144700	138093580	9710	9710	9710	9710	2
385	20240711	144600	138074160	9710	9710	9720	9690	602
386	20240711	144500	132224080	9690	9690	9690	9690	0
387	20240711	144400	132224080	9690	9670	9690	9670	134
388	20240711	144300	130927680	9690	9690	9720	9690	100
389	20240711	144200	129956150	9710	9710	9710	9710	0
390	20240711	144100	129956150	9710	9710	9710	9710	0
391	20240711	144000	129956150	9710	9690	9710	9690	100
392	20240711	143900	128985170	9700	9690	9710	9690	117
393	20240711	143800	127849290	9670	9670	9670	9670	0
394	20240711	143700	127849290	9670	9670	9670	9670	0
395	20240711	143600	127849290	9670	9670	9670	9670	0
396	20240711	143500	127849290	9670	9670	9670	9670	1
397	20240711	143400	127839620	9670	9670	9670	9670	1
398	20240711	143300	127829950	9720	9670	9720	9670	100
399	20240711	143200	126858740	9670	9670	9670	9670	100
400	20240711	143100	125891740	9670	9670	9670	9670	0
401	20240711	143000	125891740	9670	9670	9670	9670	0
402	20240711	142900	125891740	9670	9670	9670	9670	0
403	20240711	142800	125891740	9670	9670	9670	9670	0
404	20240711	142700	125891740	9670	9670	9670	9670	0
405	20240711	142600	125891740	9670	9670	9670	9670	0
406	20240711	142500	125891740	9670	9670	9670	9670	101
407	20240711	142400	124915070	9670	9670	9670	9670	1
408	20240711	142300	124905400	9720	9670	9720	9670	100
409	20240711	142200	123934420	9660	9660	9660	9660	0
410	20240711	142100	123934420	9660	9660	9660	9660	134
411	20240711	142000	122639980	9660	9660	9660	9660	0
412	20240711	141900	122639980	9660	9660	9660	9660	0
413	20240711	141800	122639980	9660	9660	9660	9660	0
414	20240711	141700	122639980	9660	9660	9660	9660	0
415	20240711	141600	122639980	9660	9660	9660	9660	16
416	20240711	141500	122485420	9660	9660	9660	9660	0
417	20240711	141400	122485420	9660	9660	9660	9660	50
418	20240711	141300	122002420	9660	9660	9660	9660	0
419	20240711	141200	122002420	9660	9660	9660	9660	0
420	20240711	141100	122002420	9660	9660	9660	9660	0
421	20240711	141000	122002420	9660	9660	9660	9660	0
422	20240711	140900	122002420	9660	9660	9660	9660	0
423	20240711	140800	122002420	9660	9660	9660	9660	0
424	20240711	140700	122002420	9660	9660	9660	9660	1
425	20240711	140600	121992760	9710	9660	9710	9660	2
426	20240711	140500	121973390	9650	9650	9650	9650	0
427	20240711	140400	121973390	9650	9650	9650	9650	101
428	20240711	140300	120998740	9660	9660	9660	9660	0
429	20240711	140200	120998740	9660	9650	9660	9650	100
430	20240711	140100	120032750	9660	9640	9660	9640	200
431	20240711	140000	118100770	9660	9610	9660	9610	138
432	20240711	135900	116773120	9660	9640	9660	9600	2330
433	20240711	135800	94365670	9660	9660	9660	9660	0
434	20240711	135700	94365670	9660	9660	9660	9660	1
435	20240711	135600	94356010	9640	9640	9640	9640	5
436	20240711	135500	94307810	9640	9640	9640	9640	0
437	20240711	135400	94307810	9640	9640	9640	9640	1
438	20240711	135300	94298170	9660	9660	9660	9660	3
439	20240711	135200	94269190	9640	9640	9640	9640	0
440	20240711	135100	94269190	9640	9650	9650	9640	51
441	20240711	135000	93777520	9650	9680	9680	9650	16
442	20240711	134900	93622670	9700	9670	9700	9630	1050
443	20240711	134800	83494240	9690	9690	9690	9690	50
444	20240711	134700	83009740	9690	9690	9690	9690	51
445	20240711	134600	82515550	9680	9680	9680	9680	104
446	20240711	134500	81508830	9680	9680	9680	9680	0
447	20240711	134400	81508830	9680	9680	9680	9680	0
448	20240711	134300	81508830	9680	9680	9680	9680	0
449	20240711	134200	81508830	9680	9680	9680	9680	0
450	20240711	134100	81508830	9680	9680	9680	9680	0
451	20240711	134000	81508830	9680	9680	9680	9680	0
452	20240711	133900	81508830	9680	9680	9680	9680	0
453	20240711	133800	81508830	9680	9680	9680	9680	0
454	20240711	133700	81508830	9680	9680	9680	9680	0
455	20240711	133600	81508830	9680	9680	9680	9680	0
456	20240711	133500	81508830	9680	9680	9680	9680	0
457	20240711	133400	81508830	9680	9680	9680	9680	0
458	20240711	133300	81508830	9680	9680	9680	9680	0
459	20240711	133200	81508830	9680	9680	9680	9680	0
460	20240711	133100	81508830	9680	9680	9680	9680	0
461	20240711	133000	81508830	9680	9680	9680	9680	0
462	20240711	132900	81508830	9680	9680	9680	9680	0
463	20240711	132800	81508830	9680	9680	9680	9680	0
464	20240711	132700	81508830	9680	9680	9680	9680	103
465	20240711	132600	80511790	9680	9680	9680	9680	10
466	20240711	132500	80414990	9680	9680	9680	9680	0
467	20240711	132400	80414990	9680	9680	9680	9680	0
468	20240711	132300	80414990	9680	9680	9680	9680	0
469	20240711	132200	80414990	9680	9680	9680	9680	0
470	20240711	132100	80414990	9680	9680	9680	9680	0
471	20240711	132000	80414990	9680	9680	9680	9680	0
472	20240711	131900	80414990	9680	9680	9680	9680	72
473	20240711	131800	79718030	9680	9680	9680	9680	0
474	20240711	131700	79718030	9680	9680	9680	9680	0
475	20240711	131600	79718030	9680	9680	9680	9680	0
476	20240711	131500	79718030	9680	9680	9680	9680	0
477	20240711	131400	79718030	9680	9680	9680	9680	0
478	20240711	131300	79718030	9680	9680	9680	9680	0
479	20240711	131200	79718030	9680	9680	9680	9680	0
480	20240711	131100	79718030	9680	9680	9680	9680	0
481	20240711	131000	79718030	9680	9680	9680	9680	0
482	20240711	130900	79718030	9680	9680	9680	9680	0
483	20240711	130800	79718030	9680	9680	9680	9680	100
484	20240711	130700	78750030	9680	9690	9690	9680	116
485	20240711	130600	77627130	9680	9680	9680	9680	0
486	20240711	130500	77627130	9680	9680	9680	9680	0
487	20240711	130400	77627130	9680	9680	9680	9680	0
488	20240711	130300	77627130	9680	9680	9680	9680	0
489	20240711	130200	77627130	9680	9680	9680	9680	0
490	20240711	130100	77627130	9680	9680	9680	9680	0
491	20240711	130000	77627130	9680	9680	9680	9680	0
492	20240711	125900	77627130	9680	9680	9680	9680	0
493	20240711	125800	77627130	9680	9680	9680	9680	0
494	20240711	125700	77627130	9680	9680	9680	9680	0
495	20240711	125600	77627130	9680	9680	9680	9680	0
496	20240711	125500	77627130	9680	9680	9680	9680	0
497	20240711	125400	77627130	9680	9680	9680	9680	0
498	20240711	125300	77627130	9680	9680	9680	9680	0
499	20240711	125200	77627130	9680	9680	9680	9680	0
500	20240711	125100	77627130	9680	9680	9680	9680	0
501	20240711	125000	77627130	9680	9680	9680	9680	0
502	20240711	124900	77627130	9680	9680	9680	9680	0
503	20240711	124800	77627130	9680	9680	9680	9680	0
504	20240711	124700	77627130	9680	9680	9680	9680	0
505	20240711	124600	77627130	9680	9680	9680	9680	0
506	20240711	124500	77627130	9680	9680	9680	9680	0
507	20240711	124400	77627130	9680	9680	9680	9680	0
508	20240711	124300	77627130	9680	9680	9680	9680	0
509	20240711	124200	77627130	9680	9680	9680	9680	0
510	20240711	124100	77627130	9680	9680	9680	9680	0
511	20240711	124000	77627130	9680	9680	9680	9680	0
512	20240711	123900	77627130	9680	9680	9680	9680	20
513	20240711	123800	77433530	9680	9690	9690	9680	10
514	20240711	123700	77336710	9740	9740	9740	9740	0
515	20240711	123600	77336710	9740	9740	9740	9740	0
516	20240711	123500	77336710	9740	9740	9740	9740	0
517	20240711	123400	77336710	9740	9740	9740	9740	0
518	20240711	123300	77336710	9740	9740	9740	9740	0
519	20240711	123200	77336710	9740	9740	9740	9740	0
520	20240711	123100	77336710	9740	9740	9740	9740	0
521	20240711	123000	77336710	9740	9680	9740	9680	217
522	20240711	122900	75231660	9690	9690	9690	9690	0
523	20240711	122800	75231660	9690	9690	9690	9690	0
524	20240711	122700	75231660	9690	9690	9690	9690	0
525	20240711	122600	75231660	9690	9690	9690	9690	1
526	20240711	122500	75221970	9700	9700	9700	9700	0
527	20240711	122400	75221970	9700	9700	9700	9700	0
528	20240711	122300	75221970	9700	9700	9700	9700	0
529	20240711	122200	75221970	9700	9700	9700	9700	1
530	20240711	122100	75212270	9700	9700	9700	9700	1
531	20240711	122000	75202570	9730	9730	9730	9730	0
532	20240711	121900	75202570	9730	9700	9730	9700	19
533	20240711	121800	75017810	9700	9700	9700	9700	1
534	20240711	121700	75008110	9700	9700	9700	9700	0
535	20240711	121600	75008110	9700	9700	9700	9700	1
536	20240711	121500	74998410	9700	9700	9700	9700	2
537	20240711	121400	74979010	9670	9670	9670	9670	0
538	20240711	121300	74979010	9670	9670	9670	9670	0
539	20240711	121200	74979010	9670	9670	9670	9670	0
540	20240711	121100	74979010	9670	9670	9670	9670	0
541	20240711	121000	74979010	9670	9670	9670	9670	0
542	20240711	120900	74979010	9670	9670	9670	9670	0
543	20240711	120800	74979010	9670	9670	9670	9670	0
544	20240711	120700	74979010	9670	9670	9670	9670	0
545	20240711	120600	74979010	9670	9670	9670	9670	0
546	20240711	120500	74979010	9670	9670	9670	9670	0
547	20240711	120400	74979010	9670	9670	9670	9670	27
548	20240711	120300	74717920	9660	9660	9660	9660	0
549	20240711	120200	74717920	9660	9660	9660	9660	0
550	20240711	120100	74717920	9660	9660	9660	9660	0
551	20240711	120000	74717920	9660	9660	9660	9660	0
552	20240711	115900	74717920	9660	9660	9660	9660	100
553	20240711	115800	73751920	9680	9680	9680	9680	0
554	20240711	115700	73751920	9680	9680	9680	9680	0
555	20240711	115600	73751920	9680	9690	9740	9650	2261
556	20240711	115500	51909330	9710	9710	9710	9710	0
557	20240711	115400	51909330	9710	9710	9710	9710	0
558	20240711	115300	51909330	9710	9710	9710	9710	0
559	20240711	115200	51909330	9710	9710	9710	9710	0
560	20240711	115100	51909330	9710	9710	9710	9710	0
561	20240711	115000	51909330	9710	9710	9710	9710	0
562	20240711	114900	51909330	9710	9710	9710	9710	0
563	20240711	114800	51909330	9710	9710	9710	9710	0
564	20240711	114700	51909330	9710	9700	9710	9680	12
565	20240711	114600	51793120	9700	9700	9700	9700	1
566	20240711	114500	51783420	9700	9700	9700	9700	0
567	20240711	114400	51783420	9700	9700	9700	9700	0
568	20240711	114300	51783420	9700	9700	9700	9700	0
569	20240711	114200	51783420	9700	9700	9700	9700	0
570	20240711	114100	51783420	9700	9700	9700	9700	1
571	20240711	114000	51773720	9680	9680	9680	9680	0
572	20240711	113900	51773720	9680	9680	9680	9680	0
573	20240711	113800	51773720	9680	9680	9680	9680	0
574	20240711	113700	51773720	9680	9680	9680	9680	1
575	20240711	113600	51764040	9680	9680	9680	9680	0
576	20240711	113500	51764040	9680	9680	9680	9680	1
577	20240711	113400	51754360	9710	9680	9710	9660	765
578	20240711	113300	44356010	9680	9680	9680	9680	0
579	20240711	113200	44356010	9680	9680	9680	9680	49
580	20240711	113100	43881690	9680	9680	9680	9680	16
581	20240711	113000	43726810	9680	9680	9680	9680	0
582	20240711	112900	43726810	9680	9680	9680	9680	50
583	20240711	112800	43242810	9680	9680	9680	9680	10
584	20240711	112700	43146010	9680	9680	9680	9680	15
585	20240711	112600	43000810	9680	9680	9680	9680	0
586	20240711	112500	43000810	9680	9680	9680	9680	1
587	20240711	112400	42991130	9680	9680	9680	9680	101
588	20240711	112300	42013450	9680	9680	9680	9680	15
589	20240711	112200	41868250	9680	9680	9680	9680	0
590	20240711	112100	41868250	9680	9680	9680	9680	10
591	20240711	112000	41771450	9680	9680	9680	9680	7
592	20240711	111900	41703690	9680	9680	9680	9680	226
593	20240711	111800	39516010	9680	9680	9680	9680	0
594	20240711	111700	39516010	9680	9680	9680	9680	0
595	20240711	111600	39516010	9680	9680	9680	9680	37
596	20240711	111500	39157850	9690	9690	9690	9690	0
597	20240711	111400	39157850	9690	9690	9690	9690	0
598	20240711	111300	39157850	9690	9690	9690	9690	0
599	20240711	111200	39157850	9690	9690	9690	9690	0
600	20240711	111100	39157850	9690	9690	9690	9690	0
601	20240711	111000	39157850	9690	9690	9690	9690	0
602	20240711	110900	39157850	9690	9690	9690	9690	0
603	20240711	110800	39157850	9690	9690	9690	9690	16
604	20240711	110700	39002810	9690	9690	9690	9690	0
605	20240711	110600	39002810	9690	9690	9690	9690	1
606	20240711	110500	38993120	9690	9690	9690	9690	143
607	20240711	110400	37607450	9690	9690	9690	9690	0
608	20240711	110300	37607450	9690	9690	9690	9690	0
609	20240711	110200	37607450	9690	9690	9690	9690	0
610	20240711	110100	37607450	9690	9690	9690	9690	6
611	20240711	110000	37549310	9690	9690	9690	9690	0
612	20240711	105900	37549310	9690	9690	9690	9690	0
613	20240711	105800	37549310	9690	9690	9690	9690	0
614	20240711	105700	37549310	9690	9690	9690	9690	0
615	20240711	105600	37549310	9690	9710	9710	9690	259
616	20240711	105500	35037400	9720	9720	9720	9720	0
617	20240711	105400	35037400	9720	9720	9720	9720	0
618	20240711	105300	35037400	9720	9720	9720	9720	0
619	20240711	105200	35037400	9720	9720	9720	9720	0
620	20240711	105100	35037400	9720	9720	9720	9720	40
621	20240711	105000	34648600	9740	9740	9740	9740	0
622	20240711	104900	34648600	9740	9740	9740	9740	0
623	20240711	104800	34648600	9740	9740	9740	9740	0
624	20240711	104700	34648600	9740	9740	9740	9740	0
625	20240711	104600	34648600	9740	9740	9740	9740	0
626	20240711	104500	34648600	9740	9740	9740	9740	25
627	20240711	104400	34405100	9740	9740	9740	9740	1
628	20240711	104300	34395360	9720	9720	9720	9720	0
629	20240711	104200	34395360	9720	9720	9720	9720	0
630	20240711	104100	34395360	9720	9720	9720	9720	0
631	20240711	104000	34395360	9720	9720	9720	9720	0
632	20240711	103900	34395360	9720	9720	9720	9720	0
633	20240711	103800	34395360	9720	9720	9720	9720	0
634	20240711	103700	34395360	9720	9720	9720	9720	0
635	20240711	103600	34395360	9720	9720	9720	9720	0
636	20240711	103500	34395360	9720	9720	9720	9720	0
637	20240711	103400	34395360	9720	9720	9720	9720	27
638	20240711	103300	34132920	9720	9720	9720	9720	0
639	20240711	103200	34132920	9720	9720	9720	9720	0
640	20240711	103100	34132920	9720	9720	9720	9720	0
641	20240711	103000	34132920	9720	9720	9720	9720	0
642	20240711	102900	34132920	9720	9720	9720	9720	0
643	20240711	102800	34132920	9720	9720	9720	9720	0
644	20240711	102700	34132920	9720	9720	9720	9720	0
645	20240711	102600	34132920	9720	9720	9720	9720	0
646	20240711	102500	34132920	9720	9720	9720	9720	2
647	20240711	102400	34113480	9720	9720	9720	9720	3
648	20240711	102300	34084320	9720	9720	9720	9720	0
649	20240711	102200	34084320	9720	9720	9720	9720	2
650	20240711	102100	34064880	9700	9700	9700	9700	0
651	20240711	102000	34064880	9700	9700	9700	9700	0
652	20240711	101900	34064880	9700	9700	9700	9700	0
653	20240711	101800	34064880	9700	9700	9700	9700	0
654	20240711	101700	34064880	9700	9700	9700	9700	0
655	20240711	101600	34064880	9700	9700	9700	9700	0
656	20240711	101500	34064880	9700	9700	9700	9700	0
657	20240711	101400	34064880	9700	9700	9700	9700	0
658	20240711	101300	34064880	9700	9700	9700	9700	0
659	20240711	101200	34064880	9700	9700	9700	9700	0
660	20240711	101100	34064880	9700	9700	9700	9700	0
661	20240711	101000	34064880	9700	9700	9700	9700	0
662	20240711	100900	34064880	9700	9700	9700	9700	0
663	20240711	100800	34064880	9700	9700	9700	9700	0
664	20240711	100700	34064880	9700	9700	9700	9700	0
665	20240711	100600	34064880	9700	9700	9700	9700	5
666	20240711	100500	34016380	9700	9730	9730	9700	111
667	20240711	100400	32938970	9740	9770	9770	9740	116
668	20240711	100300	31807950	9780	9780	9780	9780	0
669	20240711	100200	31807950	9780	9780	9780	9780	5
670	20240711	100100	31759050	9780	9780	9780	9780	0
671	20240711	100000	31759050	9780	9760	9780	9760	4
672	20240711	095900	31719960	9750	9750	9750	9750	0
673	20240711	095800	31719960	9750	9750	9750	9750	0
674	20240711	095700	31719960	9750	9750	9750	9750	0
675	20240711	095600	31719960	9750	9750	9750	9750	1
676	20240711	095500	31710210	9730	9730	9730	9730	0
677	20240711	095400	31710210	9730	9730	9730	9730	0
678	20240711	095300	31710210	9730	9730	9730	9730	0
679	20240711	095200	31710210	9730	9730	9730	9730	0
680	20240711	095100	31710210	9730	9730	9730	9730	0
681	20240711	095000	31710210	9730	9730	9730	9730	0
682	20240711	094900	31710210	9730	9730	9730	9730	0
683	20240711	094800	31710210	9730	9730	9730	9730	0
684	20240711	094700	31710210	9730	9730	9730	9730	0
685	20240711	094600	31710210	9730	9730	9730	9730	1
686	20240711	094500	31700480	9710	9710	9710	9710	1
687	20240711	094400	31690770	9720	9720	9720	9720	0
688	20240711	094300	31690770	9720	9720	9720	9720	0
689	20240711	094200	31690770	9720	9720	9720	9720	0
690	20240711	094100	31690770	9720	9720	9720	9720	0
691	20240711	094000	31690770	9720	9760	9760	9710	615
692	20240711	093900	25710750	9780	9780	9780	9780	0
693	20240711	093800	25710750	9780	9780	9780	9780	0
694	20240711	093700	25710750	9780	9780	9780	9780	0
695	20240711	093600	25710750	9780	9780	9780	9780	0
696	20240711	093500	25710750	9780	9780	9820	9780	5
697	20240711	093400	25661730	9780	9780	9780	9780	1
698	20240711	093300	25651950	9780	9780	9780	9780	0
699	20240711	093200	25651950	9780	9780	9780	9780	0
700	20240711	093100	25651950	9780	9780	9780	9780	3
701	20240711	093000	25622610	9810	9810	9810	9810	0
702	20240711	092900	25622610	9810	9820	9820	9810	224
703	20240711	092800	23424970	9820	9780	9820	9780	500
704	20240711	092700	18520040	9800	9780	9800	9780	338
705	20240711	092600	15211820	9780	9760	9780	9760	67
706	20240711	092500	14557460	9780	9760	9780	9760	4
707	20240711	092400	14518360	9760	9770	9770	9760	383
708	20240711	092300	10780270	9780	9780	9780	9780	22
709	20240711	092200	10565110	9760	9750	9760	9750	118
710	20240711	092100	9414500	9760	9760	9760	9760	0
711	20240711	092000	9414500	9760	9760	9760	9760	15
712	20240711	091900	9268100	9760	9760	9760	9760	1
713	20240711	091800	9258340	9740	9740	9740	9740	1
714	20240711	091700	9248600	9730	9740	9740	9730	26
715	20240711	091600	8995460	9730	9730	9730	9730	0
716	20240711	091500	8995460	9730	9730	9730	9730	25
717	20240711	091400	8752210	9730	9730	9730	9730	0
718	20240711	091300	8752210	9730	9730	9730	9730	61
719	20240711	091200	8158680	9730	9730	9730	9730	30
720	20240711	091100	7866780	9730	9730	9730	9730	3
721	20240711	091000	7837590	9680	9700	9700	9680	8
722	20240711	090900	7760110	9730	9730	9730	9730	0
723	20240711	090800	7760110	9730	9730	9730	9730	2
724	20240711	090700	7740650	9660	9660	9730	9660	28
725	20240711	090600	7468770	9690	9690	9690	9690	111
726	20240711	090500	6393180	9690	9710	9780	9690	65
727	20240711	090400	5761930	9700	9700	9700	9700	0
728	20240711	090300	5761930	9700	9700	9700	9700	10
729	20240711	090200	5664930	9690	9690	9690	9690	85
730	20240711	090100	4841280	9650	9690	9690	9650	152
731	20240711	090000	3374400	9690	9700	9700	9680	338