KissMeData/065510/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	194800	1260909450	13640	13640	13640	13640	770
3	20240711	194700	1260909450	13640	13640	13640	13640	0
4	20240711	194600	1260909450	13640	13640	13640	13640	0
5	20240711	194500	1260909450	13640	13640	13640	13640	0
6	20240711	194400	1260909450	13640	13640	13640	13640	0
7	20240711	194300	1260909450	13640	13640	13640	13640	0
8	20240711	194200	1260909450	13640	13640	13640	13640	0
9	20240711	194100	1260909450	13640	13640	13640	13640	0
10	20240711	194000	1260909450	13640	13640	13640	13640	0
11	20240711	193900	1260909450	13640	13640	13640	13640	0
12	20240711	193800	1260909450	13640	13640	13640	13640	0
13	20240711	193700	1260909450	13640	13640	13640	13640	0
14	20240711	193600	1260909450	13640	13640	13640	13640	0
15	20240711	193500	1260909450	13640	13640	13640	13640	0
16	20240711	193400	1260909450	13640	13640	13640	13640	0
17	20240711	193300	1260909450	13640	13640	13640	13640	0
18	20240711	193200	1260909450	13640	13640	13640	13640	0
19	20240711	193100	1260909450	13640	13640	13640	13640	0
20	20240711	193000	1260909450	13640	13640	13640	13640	0
21	20240711	192900	1260909450	13640	13640	13640	13640	0
22	20240711	192800	1260909450	13640	13640	13640	13640	0
23	20240711	192700	1260909450	13640	13640	13640	13640	0
24	20240711	192600	1260909450	13640	13640	13640	13640	0
25	20240711	192500	1260909450	13640	13640	13640	13640	0
26	20240711	192400	1260909450	13640	13640	13640	13640	0
27	20240711	192300	1260909450	13640	13640	13640	13640	0
28	20240711	192200	1260909450	13640	13640	13640	13640	0
29	20240711	192100	1260909450	13640	13640	13640	13640	0
30	20240711	192000	1260909450	13640	13640	13640	13640	0
31	20240711	191900	1260909450	13640	13640	13640	13640	0
32	20240711	191800	1260909450	13640	13640	13640	13640	770
33	20240711	191700	1260909450	13640	13640	13640	13640	0
34	20240711	191600	1260909450	13640	13640	13640	13640	0
35	20240711	191500	1260909450	13640	13640	13640	13640	0
36	20240711	191400	1260909450	13640	13640	13640	13640	0
37	20240711	191300	1260909450	13640	13640	13640	13640	0
38	20240711	191200	1260909450	13640	13640	13640	13640	0
39	20240711	191100	1260909450	13640	13640	13640	13640	0
40	20240711	191000	1260909450	13640	13640	13640	13640	0
41	20240711	190900	1260909450	13640	13640	13640	13640	0
42	20240711	190800	1260909450	13640	13640	13640	13640	0
43	20240711	190700	1260909450	13640	13640	13640	13640	0
44	20240711	190600	1260909450	13640	13640	13640	13640	0
45	20240711	190500	1260909450	13640	13640	13640	13640	0
46	20240711	190400	1260909450	13640	13640	13640	13640	0
47	20240711	190300	1260909450	13640	13640	13640	13640	0
48	20240711	190200	1260909450	13640	13640	13640	13640	0
49	20240711	190100	1260909450	13640	13640	13640	13640	0
50	20240711	190000	1260909450	13640	13640	13640	13640	0
51	20240711	185900	1260909450	13640	13640	13640	13640	0
52	20240711	185800	1260909450	13640	13640	13640	13640	0
53	20240711	185700	1260909450	13640	13640	13640	13640	0
54	20240711	185600	1260909450	13640	13640	13640	13640	0
55	20240711	185500	1260909450	13640	13640	13640	13640	0
56	20240711	185400	1260909450	13640	13640	13640	13640	0
57	20240711	185300	1260909450	13640	13640	13640	13640	0
58	20240711	185200	1260909450	13640	13640	13640	13640	0
59	20240711	185100	1260909450	13640	13640	13640	13640	0
60	20240711	185000	1260909450	13640	13640	13640	13640	0
61	20240711	184900	1260909450	13640	13640	13640	13640	0
62	20240711	184800	1260909450	13640	13640	13640	13640	770
63	20240711	184700	1260909450	13640	13640	13640	13640	0
64	20240711	184600	1260909450	13640	13640	13640	13640	0
65	20240711	184500	1260909450	13640	13640	13640	13640	0
66	20240711	184400	1260909450	13640	13640	13640	13640	0
67	20240711	184300	1260909450	13640	13640	13640	13640	0
68	20240711	184200	1260909450	13640	13640	13640	13640	0
69	20240711	184100	1260909450	13640	13640	13640	13640	0
70	20240711	184000	1260909450	13640	13640	13640	13640	0
71	20240711	183900	1260909450	13640	13640	13640	13640	0
72	20240711	183800	1260909450	13640	13640	13640	13640	0
73	20240711	183700	1260909450	13640	13640	13640	13640	0
74	20240711	183600	1260909450	13640	13640	13640	13640	0
75	20240711	183500	1260909450	13640	13640	13640	13640	0
76	20240711	183400	1260909450	13640	13640	13640	13640	0
77	20240711	183300	1260909450	13640	13640	13640	13640	0
78	20240711	183200	1260909450	13640	13640	13640	13640	0
79	20240711	183100	1260909450	13640	13640	13640	13640	0
80	20240711	183000	1260909450	13640	13640	13640	13640	0
81	20240711	182900	1260909450	13640	13640	13640	13640	0
82	20240711	182800	1260909450	13640	13640	13640	13640	0
83	20240711	182700	1260909450	13640	13640	13640	13640	0
84	20240711	182600	1260909450	13640	13640	13640	13640	0
85	20240711	182500	1260909450	13640	13640	13640	13640	0
86	20240711	182400	1260909450	13640	13640	13640	13640	0
87	20240711	182300	1260909450	13640	13640	13640	13640	0
88	20240711	182200	1260909450	13640	13640	13640	13640	0
89	20240711	182100	1260909450	13640	13640	13640	13640	0
90	20240711	182000	1260909450	13640	13640	13640	13640	0
91	20240711	181900	1260909450	13640	13640	13640	13640	0
92	20240711	181800	1260909450	13640	13640	13640	13640	770
93	20240711	181700	1260909450	13640	13640	13640	13640	0
94	20240711	181600	1260909450	13640	13640	13640	13640	0
95	20240711	181500	1260909450	13640	13640	13640	13640	0
96	20240711	181400	1260909450	13640	13640	13640	13640	0
97	20240711	181300	1260909450	13640	13640	13640	13640	0
98	20240711	181200	1260909450	13640	13640	13640	13640	0
99	20240711	181100	1260909450	13640	13640	13640	13640	0
100	20240711	181000	1260909450	13640	13640	13640	13640	0
101	20240711	180900	1260909450	13640	13640	13640	13640	0
102	20240711	180800	1260909450	13640	13640	13640	13640	0
103	20240711	180700	1260909450	13640	13640	13640	13640	0
104	20240711	180600	1260909450	13640	13640	13640	13640	0
105	20240711	180500	1260909450	13640	13640	13640	13640	0
106	20240711	180400	1260909450	13640	13640	13640	13640	0
107	20240711	180300	1260909450	13640	13640	13640	13640	0
108	20240711	180200	1260909450	13640	13640	13640	13640	0
109	20240711	180100	1260909450	13640	13640	13640	13640	0
110	20240711	180000	1260909450	13640	13640	13640	13640	0
111	20240711	175900	1260909450	13640	13640	13640	13640	0
112	20240711	175800	1260909450	13640	13640	13640	13640	0
113	20240711	175700	1260909450	13640	13640	13640	13640	0
114	20240711	175600	1260909450	13640	13640	13640	13640	0
115	20240711	175500	1260909450	13640	13640	13640	13640	0
116	20240711	175400	1260909450	13640	13640	13640	13640	0
117	20240711	175300	1260909450	13640	13640	13640	13640	0
118	20240711	175200	1260909450	13640	13640	13640	13640	0
119	20240711	175100	1260909450	13640	13640	13640	13640	0
120	20240711	175000	1260909450	13640	13640	13640	13640	0
121	20240711	174900	1260909450	13640	13640	13640	13640	0
122	20240711	174800	1260909450	13640	13640	13640	13640	770
123	20240711	174700	1260909450	13640	13640	13640	13640	0
124	20240711	174600	1260909450	13640	13640	13640	13640	0
125	20240711	174500	1260909450	13640	13640	13640	13640	0
126	20240711	174400	1260909450	13640	13640	13640	13640	0
127	20240711	174300	1260909450	13640	13640	13640	13640	0
128	20240711	174200	1260909450	13640	13640	13640	13640	0
129	20240711	174100	1260909450	13640	13640	13640	13640	0
130	20240711	174000	1260909450	13640	13640	13640	13640	0
131	20240711	173900	1260909450	13640	13640	13640	13640	0
132	20240711	173800	1260909450	13640	13640	13640	13640	0
133	20240711	173700	1260909450	13640	13640	13640	13640	0
134	20240711	173600	1260909450	13640	13640	13640	13640	0
135	20240711	173500	1260909450	13640	13640	13640	13640	0
136	20240711	173400	1260909450	13640	13640	13640	13640	0
137	20240711	173300	1260909450	13640	13640	13640	13640	0
138	20240711	173200	1260909450	13640	13640	13640	13640	0
139	20240711	173100	1260909450	13640	13640	13640	13640	0
140	20240711	173000	1260909450	13640	13640	13640	13640	0
141	20240711	172900	1260909450	13640	13640	13640	13640	0
142	20240711	172800	1260909450	13640	13640	13640	13640	0
143	20240711	172700	1260909450	13640	13640	13640	13640	0
144	20240711	172600	1260909450	13640	13640	13640	13640	0
145	20240711	172500	1260909450	13640	13640	13640	13640	0
146	20240711	172400	1260909450	13640	13640	13640	13640	0
147	20240711	172300	1260909450	13640	13640	13640	13640	0
148	20240711	172200	1260909450	13640	13640	13640	13640	0
149	20240711	172100	1260909450	13640	13640	13640	13640	0
150	20240711	172000	1260909450	13640	13640	13640	13640	0
151	20240711	171900	1260909450	13640	13640	13640	13640	0
152	20240711	171800	1260909450	13640	13640	13640	13640	770
153	20240711	171700	1260909450	13640	13640	13640	13640	0
154	20240711	171600	1260909450	13640	13640	13640	13640	0
155	20240711	171500	1260909450	13640	13640	13640	13640	0
156	20240711	171400	1260909450	13640	13640	13640	13640	0
157	20240711	171300	1260909450	13640	13640	13640	13640	0
158	20240711	171200	1260909450	13640	13640	13640	13640	0
159	20240711	171100	1260909450	13640	13640	13640	13640	0
160	20240711	171000	1260909450	13640	13640	13640	13640	0
161	20240711	170900	1260909450	13640	13640	13640	13640	0
162	20240711	170800	1260909450	13640	13640	13640	13640	0
163	20240711	170700	1260909450	13640	13640	13640	13640	0
164	20240711	170600	1260909450	13640	13640	13640	13640	0
165	20240711	170500	1260909450	13640	13640	13640	13640	0
166	20240711	170400	1260909450	13640	13640	13640	13640	0
167	20240711	170300	1260909450	13640	13640	13640	13640	0
168	20240711	170200	1260909450	13640	13640	13640	13640	0
169	20240711	170100	1260909450	13640	13640	13640	13640	0
170	20240711	170000	1260909450	13640	13640	13640	13640	0
171	20240711	165900	1260909450	13640	13640	13640	13640	0
172	20240711	165800	1260909450	13640	13640	13640	13640	0
173	20240711	165700	1260909450	13640	13640	13640	13640	0
174	20240711	165600	1260909450	13640	13640	13640	13640	0
175	20240711	165500	1260909450	13640	13640	13640	13640	0
176	20240711	165400	1260909450	13640	13640	13640	13640	0
177	20240711	165300	1260909450	13640	13640	13640	13640	0
178	20240711	165200	1260909450	13640	13640	13640	13640	0
179	20240711	165100	1260909450	13640	13640	13640	13640	0
180	20240711	165000	1260909450	13640	13640	13640	13640	0
181	20240711	164900	1260909450	13640	13640	13640	13640	0
182	20240711	164800	1260909450	13640	13640	13640	13640	770
183	20240711	164700	1260909450	13640	13640	13640	13640	0
184	20240711	164600	1260909450	13640	13640	13640	13640	0
185	20240711	164500	1260909450	13640	13640	13640	13640	0
186	20240711	164400	1260909450	13640	13640	13640	13640	0
187	20240711	164300	1260909450	13640	13640	13640	13640	0
188	20240711	164200	1260909450	13640	13640	13640	13640	0
189	20240711	164100	1260909450	13640	13640	13640	13640	0
190	20240711	164000	1260909450	13640	13640	13640	13640	0
191	20240711	163900	1260909450	13640	13640	13640	13640	0
192	20240711	163800	1260909450	13640	13640	13640	13640	0
193	20240711	163700	1260909450	13640	13640	13640	13640	0
194	20240711	163600	1260909450	13640	13640	13640	13640	0
195	20240711	163500	1260909450	13640	13640	13640	13640	0
196	20240711	163400	1260909450	13640	13640	13640	13640	0
197	20240711	163300	1260909450	13640	13640	13640	13640	0
198	20240711	163200	1260909450	13640	13640	13640	13640	0
199	20240711	163100	1260909450	13640	13640	13640	13640	0
200	20240711	163000	1260909450	13640	13640	13640	13640	0
201	20240711	162900	1260909450	13640	13640	13640	13640	0
202	20240711	162800	1260909450	13640	13640	13640	13640	0
203	20240711	162700	1260909450	13640	13640	13640	13640	0
204	20240711	162600	1260909450	13640	13640	13640	13640	0
205	20240711	162500	1260909450	13640	13640	13640	13640	0
206	20240711	162400	1260909450	13640	13640	13640	13640	0
207	20240711	162300	1260909450	13640	13640	13640	13640	0
208	20240711	162200	1260909450	13640	13640	13640	13640	0
209	20240711	162100	1260909450	13640	13640	13640	13640	0
210	20240711	162000	1260909450	13640	13640	13640	13640	0
211	20240711	161900	1260909450	13640	13640	13640	13640	0
212	20240711	161800	1260909450	13640	13640	13640	13640	770
213	20240711	161700	1260909450	13640	13640	13640	13640	0
214	20240711	161600	1260909450	13640	13640	13640	13640	0
215	20240711	161500	1260909450	13640	13640	13640	13640	0
216	20240711	161400	1260909450	13640	13640	13640	13640	0
217	20240711	161300	1260909450	13640	13640	13640	13640	0
218	20240711	161200	1260909450	13640	13640	13640	13640	0
219	20240711	161100	1260909450	13640	13640	13640	13640	0
220	20240711	161000	1260909450	13640	13640	13640	13640	0
221	20240711	160900	1260909450	13640	13640	13640	13640	0
222	20240711	160800	1260909450	13640	13640	13640	13640	0
223	20240711	160700	1260909450	13640	13640	13640	13640	0
224	20240711	160600	1260909450	13640	13640	13640	13640	0
225	20240711	160500	1260909450	13640	13640	13640	13640	0
226	20240711	160400	1260909450	13640	13640	13640	13640	0
227	20240711	160300	1260909450	13640	13640	13640	13640	0
228	20240711	160200	1260909450	13640	13640	13640	13640	0
229	20240711	160100	1260909450	13640	13640	13640	13640	0
230	20240711	160000	1260909450	13640	13640	13640	13640	0
231	20240711	155900	1260909450	13640	13640	13640	13640	0
232	20240711	155800	1260909450	13640	13640	13640	13640	0
233	20240711	155700	1260909450	13640	13640	13640	13640	0
234	20240711	155600	1260909450	13640	13640	13640	13640	0
235	20240711	155500	1260909450	13640	13640	13640	13640	0
236	20240711	155400	1260909450	13640	13640	13640	13640	0
237	20240711	155300	1260909450	13640	13640	13640	13640	0
238	20240711	155200	1260909450	13640	13640	13640	13640	0
239	20240711	155100	1260909450	13640	13640	13640	13640	0
240	20240711	155000	1260909450	13640	13640	13640	13640	0
241	20240711	154900	1260909450	13640	13640	13640	13640	0
242	20240711	154800	1260909450	13640	13640	13640	13640	770
243	20240711	154700	1260909450	13640	13640	13640	13640	0
244	20240711	154600	1260909450	13640	13640	13640	13640	0
245	20240711	154500	1260909450	13640	13640	13640	13640	0
246	20240711	154400	1260909450	13640	13640	13640	13640	0
247	20240711	154300	1260909450	13640	13640	13640	13640	0
248	20240711	154200	1260909450	13640	13640	13640	13640	0
249	20240711	154100	1260909450	13640	13640	13640	13640	0
250	20240711	154000	1260909450	13640	13640	13640	13640	0
251	20240711	153900	1260909450	13640	13640	13640	13640	0
252	20240711	153800	1260909450	13640	13640	13640	13640	0
253	20240711	153700	1260909450	13640	13640	13640	13640	0
254	20240711	153600	1260909450	13640	13640	13640	13640	0
255	20240711	153500	1260909450	13640	13640	13640	13640	0
256	20240711	153400	1260909450	13640	13640	13640	13640	0
257	20240711	153300	1260909450	13640	13640	13640	13640	0
258	20240711	153200	1260909450	13640	13640	13640	13640	0
259	20240711	153100	1260909450	13640	13640	13640	13640	0
260	20240711	153000	1260909450	13640	13640	13640	13640	770
261	20240711	152900	1250406650	13660	13660	13660	13660	0
262	20240711	152800	1250406650	13660	13660	13660	13660	0
263	20240711	152700	1250406650	13660	13660	13660	13660	0
264	20240711	152600	1250406650	13660	13660	13660	13660	0
265	20240711	152500	1250406650	13660	13660	13660	13660	0
266	20240711	152400	1250406650	13660	13660	13660	13660	0
267	20240711	152300	1250406650	13660	13660	13660	13660	0
268	20240711	152200	1250406650	13660	13660	13660	13660	0
269	20240711	152100	1250406650	13660	13660	13660	13660	0
270	20240711	152000	1250406650	13660	13660	13660	13660	0
271	20240711	151900	1250406650	13660	13600	13660	13600	156
272	20240711	151800	1248277310	13660	13650	13660	13650	200
273	20240711	151700	1245545530	13660	13580	13660	13580	167
274	20240711	151600	1243269550	13580	13590	13590	13580	33
275	20240711	151500	1242821200	13580	13580	13580	13580	85
276	20240711	151400	1241666900	13580	13580	13580	13580	50
277	20240711	151300	1240987900	13590	13590	13590	13590	37
278	20240711	151200	1240485070	13580	13580	13580	13580	10
279	20240711	151100	1240349270	13590	13590	13590	13590	0
280	20240711	151000	1240349270	13590	13590	13590	13590	49
281	20240711	150900	1239683360	13600	13600	13600	13600	0
282	20240711	150800	1239683360	13600	13600	13600	13600	1
283	20240711	150700	1239669760	13600	13600	13600	13600	0
284	20240711	150600	1239669760	13600	13590	13600	13590	427
285	20240711	150500	1233866020	13590	13610	13610	13590	707
286	20240711	150400	1224248230	13610	13610	13610	13610	10
287	20240711	150300	1224112130	13610	13610	13610	13610	30
288	20240711	150200	1223703830	13620	13620	13620	13620	0
289	20240711	150100	1223703830	13620	13620	13620	13620	496
290	20240711	150000	1216948310	13630	13630	13640	13630	35
291	20240711	145900	1216471070	13630	13620	13630	13620	137
292	20240711	145800	1214604860	13620	13620	13620	13620	10
293	20240711	145700	1214468660	13630	13630	13630	13630	313
294	20240711	145600	1210202470	13650	13640	13650	13640	37
295	20240711	145500	1209697610	13630	13640	13640	13630	11
296	20240711	145400	1209547670	13640	13650	13650	13640	2
297	20240711	145300	1209520380	13640	13640	13650	13640	38
298	20240711	145200	1209001880	13630	13650	13650	13630	3
299	20240711	145100	1208960970	13660	13660	13660	13630	87
300	20240711	145000	1207772800	13660	13650	13660	13650	26
301	20240711	144900	1207417690	13650	13650	13650	13650	5
302	20240711	144800	1207349440	13660	13650	13660	13650	32
303	20240711	144700	1206912420	13660	13660	13660	13660	16
304	20240711	144600	1206693860	13660	13650	13660	13640	79
305	20240711	144500	1205615280	13650	13660	13660	13650	51
306	20240711	144400	1204918630	13660	13660	13660	13660	1
307	20240711	144300	1204904970	13650	13640	13660	13640	80
308	20240711	144200	1203812920	13640	13640	13640	13640	1
309	20240711	144100	1203799280	13650	13650	13650	13630	9
310	20240711	144000	1203676550	13630	13650	13650	13630	1434
311	20240711	143900	1184130450	13650	13640	13650	13630	331
312	20240711	143800	1179616580	13640	13640	13640	13640	477
313	20240711	143700	1173110300	13640	13660	13660	13640	435
314	20240711	143600	1167176800	13660	13660	13660	13660	40
315	20240711	143500	1166630400	13660	13670	13670	13660	7
316	20240711	143400	1166534770	13670	13670	13680	13670	51
317	20240711	143300	1165837460	13660	13650	13660	13650	22
318	20240711	143200	1165537040	13660	13660	13660	13660	35
319	20240711	143100	1165058940	13660	13660	13680	13660	131
320	20240711	143000	1163269460	13680	13660	13680	13660	20
321	20240711	142900	1162995880	13660	13660	13660	13640	175
322	20240711	142800	1160606660	13680	13690	13690	13680	6
323	20240711	142700	1160524540	13700	13680	13700	13680	29
324	20240711	142600	1160127610	13680	13670	13690	13670	54
325	20240711	142500	1159388830	13660	13660	13660	13660	1
326	20240711	142400	1159375170	13680	13680	13680	13680	9
327	20240711	142300	1159252050	13680	13680	13690	13680	32
328	20240711	142200	1158814190	13670	13680	13680	13670	11
329	20240711	142100	1158663810	13680	13680	13680	13680	0
330	20240711	142000	1158663810	13680	13690	13700	13680	34
331	20240711	141900	1158198180	13690	13690	13690	13660	16
332	20240711	141800	1157979270	13700	13680	13700	13680	48
333	20240711	141700	1157321800	13680	13670	13690	13670	34
334	20240711	141600	1156856520	13670	13670	13670	13660	57
335	20240711	141500	1156077830	13680	13680	13680	13680	2
336	20240711	141400	1156050470	13680	13700	13700	13680	14
337	20240711	141300	1155858830	13690	13680	13690	13680	30
338	20240711	141200	1155448230	13690	13690	13690	13690	3
339	20240711	141100	1155407160	13700	13700	13700	13700	1
340	20240711	141000	1155393460	13700	13690	13700	13690	32
341	20240711	140900	1154955200	13700	13670	13700	13670	53
342	20240711	140800	1154230050	13670	13670	13670	13670	7
343	20240711	140700	1154134360	13680	13680	13700	13680	41
344	20240711	140600	1153573030	13690	13690	13690	13690	5
345	20240711	140500	1153504580	13710	13710	13710	13710	0
346	20240711	140400	1153504580	13710	13710	13720	13710	24
347	20240711	140300	1153175520	13710	13700	13710	13700	19
348	20240711	140200	1152915120	13700	13700	13700	13700	2
349	20240711	140100	1152887720	13700	13690	13700	13690	146
350	20240711	140000	1150887610	13690	13690	13700	13690	35
351	20240711	135900	1150408170	13690	13690	13690	13690	5
352	20240711	135800	1150339720	13700	13700	13700	13700	3
353	20240711	135700	1150298620	13700	13690	13710	13690	34
354	20240711	135600	1149832680	13690	13690	13690	13690	5
355	20240711	135500	1149764230	13700	13700	13700	13700	4
356	20240711	135400	1149709430	13720	13710	13720	13710	42
357	20240711	135300	1149133510	13710	13720	13720	13710	6
358	20240711	135200	1149051210	13720	13710	13720	13710	48
359	20240711	135100	1148392750	13720	13720	13720	13720	1
360	20240711	135000	1148379030	13720	13710	13720	13710	33
361	20240711	134900	1147926420	13720	13720	13720	13720	7
362	20240711	134800	1147830380	13730	13680	13730	13680	2
363	20240711	134700	1147802970	13730	13740	13750	13570	4130
364	20240711	134600	1091459770	13740	13730	13740	13730	4
365	20240711	134500	1091404820	13770	13770	13770	13770	0
366	20240711	134400	1091404820	13770	13760	13770	13750	79
367	20240711	134300	1090317940	13760	13750	13760	13750	6
368	20240711	134200	1090235430	13750	13760	13760	13750	6
369	20240711	134100	1090152920	13760	13760	13760	13760	20
370	20240711	134000	1089877720	13750	13750	13750	13700	76
371	20240711	133900	1088836000	13750	13760	13760	13750	6
372	20240711	133800	1088753490	13730	13770	13770	13730	62
373	20240711	133700	1087902160	13760	13760	13760	13740	98
374	20240711	133600	1086554940	13770	13760	13770	13760	251
375	20240711	133500	1083100940	13760	13770	13770	13750	104
376	20240711	133400	1081670910	13770	13770	13770	13770	34
377	20240711	133300	1081202730	13770	13750	13770	13750	282
378	20240711	133200	1077322520	13750	13750	13750	13740	8
379	20240711	133100	1077212530	13760	13750	13760	13750	23
380	20240711	133000	1076896090	13750	13750	13760	13750	9
381	20240711	132900	1076772330	13750	13750	13750	13750	10
382	20240711	132800	1076634830	13760	13760	13760	13760	2
383	20240711	132700	1076607310	13750	13740	13750	13740	67
384	20240711	132600	1075686240	13740	13730	13740	13730	11
385	20240711	132500	1075535200	13740	13740	13740	13740	3
386	20240711	132400	1075493980	13740	13730	13740	13730	25
387	20240711	132300	1075150620	13730	13710	13730	13710	141
388	20240711	132200	1073217390	13740	13740	13740	13740	1
389	20240711	132100	1073203650	13750	13750	13750	13750	34
390	20240711	132000	1072736150	13750	13750	13750	13750	4
391	20240711	131900	1072681150	13760	13750	13760	13750	51
392	20240711	131800	1071979480	13750	13750	13750	13750	14
393	20240711	131700	1071786980	13750	13740	13750	13740	26
394	20240711	131600	1071429580	13750	13750	13750	13750	6
395	20240711	131500	1071347080	13750	13750	13750	13750	8
396	20240711	131400	1071237080	13750	13740	13750	13740	134
397	20240711	131300	1069395820	13740	13750	13750	13740	6
398	20240711	131200	1069313330	13780	13780	13780	13780	0
399	20240711	131100	1069313330	13780	13770	13780	13770	142
400	20240711	131000	1067357810	13780	13770	13780	13770	56
401	20240711	130900	1066586220	13770	13770	13770	13770	1
402	20240711	130800	1066572450	13780	13760	13780	13760	156
403	20240711	130700	1064425680	13760	13760	13760	13760	6
404	20240711	130600	1064343120	13770	13770	13770	13770	6
405	20240711	130500	1064260500	13770	13770	13770	13770	210
406	20240711	130400	1061368800	13770	13770	13770	13760	34
407	20240711	130300	1060900800	13770	13770	13770	13770	5
408	20240711	130200	1060831950	13780	13740	13780	13740	150
409	20240711	130100	1058768930	13750	13740	13750	13740	44
410	20240711	130000	1058164260	13740	13750	13750	13670	29
411	20240711	125900	1057767220	13760	13760	13760	13760	0
412	20240711	125800	1057767220	13760	13750	13760	13750	28
413	20240711	125700	1057382030	13750	13750	13750	13750	6
414	20240711	125600	1057299530	13760	13750	13760	13750	8
415	20240711	125500	1057189520	13780	13780	13780	13780	10
416	20240711	125400	1057051720	13670	13760	13780	13670	130
417	20240711	125300	1055263830	13760	13760	13760	13760	6
418	20240711	125200	1055181270	13740	13760	13760	13740	65
419	20240711	125100	1054286970	13760	13760	13760	13730	939
420	20240711	125000	1041381390	13770	13770	13770	13770	8
421	20240711	124900	1041271230	13790	13790	13790	13790	0
422	20240711	124800	1041271230	13790	13790	13790	13780	428
423	20240711	124700	1035373040	13790	13790	13790	13790	1
424	20240711	124600	1035359250	13790	13800	13800	13790	223
425	20240711	124500	1032284030	13800	13790	13800	13790	118
426	20240711	124400	1030656130	13790	13800	13800	13790	744
427	20240711	124300	1020389030	13790	13800	13800	13790	14
428	20240711	124200	1020195930	13800	13800	13800	13790	46
429	20240711	124100	1019561530	13790	13800	13800	13790	75
430	20240711	124000	1018526990	13790	13790	13790	13780	194
431	20240711	123900	1015851830	13780	13780	13780	13780	0
432	20240711	123800	1015851830	13780	13790	13790	13780	65
433	20240711	123700	1014955710	13790	13790	13790	13780	60
434	20240711	123600	1014128420	13790	13790	13790	13790	6
435	20240711	123500	1014045680	13790	13810	13810	13780	108
436	20240711	123400	1012555890	13810	13800	13810	13800	34
437	20240711	123300	1012086630	13800	13800	13810	13800	346
438	20240711	123200	1007311750	13800	13800	13810	13800	1490
439	20240711	123100	986749740	13800	13800	13800	13790	935
440	20240711	123000	973846840	13800	13790	13800	13790	1599
441	20240711	122900	951780780	13800	13800	13800	13800	12
442	20240711	122800	951615180	13800	13800	13820	13790	202
443	20240711	122700	948827020	13800	13780	13820	13780	1780
444	20240711	122600	924264470	13740	13700	13800	13700	7324
445	20240711	122500	823481880	13690	13690	13690	13670	31
446	20240711	122400	823057550	13670	13690	13690	13670	32
447	20240711	122300	822620070	13700	13690	13700	13660	1029
448	20240711	122200	808553090	13700	13710	13710	13700	20
449	20240711	122100	808278910	13710	13710	13710	13710	16
450	20240711	122000	808059550	13710	13700	13720	13700	53
451	20240711	121900	807332740	13700	13700	13700	13700	7
452	20240711	121800	807236840	13710	13700	13710	13700	27
453	20240711	121700	806866760	13700	13700	13700	13700	1
454	20240711	121600	806853060	13700	13710	13710	13700	20
455	20240711	121500	806578950	13710	13700	13710	13700	22
456	20240711	121400	806277430	13710	13710	13710	13710	1
457	20240711	121300	806263720	13710	13710	13710	13710	4
458	20240711	121200	806208880	13720	13700	13720	13700	77
459	20240711	121100	805153510	13690	13700	13700	13690	94
460	20240711	121000	803865810	13710	13700	13710	13700	17
461	20240711	120900	803632840	13710	13720	13720	13710	15
462	20240711	120800	803427180	13720	13710	13720	13700	30
463	20240711	120700	803015970	13710	13720	13720	13710	92
464	20240711	120600	801754640	13720	13730	13730	13720	13
465	20240711	120500	801576230	13730	13720	13730	13720	26
466	20240711	120400	801219400	13720	13720	13720	13720	0
467	20240711	120300	801219400	13720	13730	13730	13720	59
468	20240711	120200	800409380	13720	13720	13730	13720	25
469	20240711	120100	800066370	13720	13720	13720	13720	7
470	20240711	120000	799970330	13720	13720	13720	13710	17
471	20240711	115900	799737190	13730	13730	13730	13730	1
472	20240711	115800	799723460	13730	13720	13740	13720	86
473	20240711	115700	798542600	13720	13720	13730	13720	105
474	20240711	115600	797101960	13720	13720	13720	13720	101
475	20240711	115500	795716240	13720	13730	13740	13720	897
476	20240711	115400	783401610	13720	13700	13720	13700	1145
477	20240711	115300	767692630	13700	13690	13700	13690	8
478	20240711	115200	767583040	13700	13690	13700	13690	428
479	20240711	115100	761719870	13680	13670	13690	13670	1736
480	20240711	115000	737968540	13690	13700	13700	13690	13
481	20240711	114900	737790530	13700	13690	13700	13690	20
482	20240711	114800	737516720	13700	13700	13700	13700	6
483	20240711	114700	737434520	13700	13700	13700	13700	2
484	20240711	114600	737407120	13710	13690	13710	13690	60
485	20240711	114500	736584840	13690	13700	13700	13690	27
486	20240711	114400	736215040	13700	13700	13700	13700	2
487	20240711	114300	736187640	13710	13700	13710	13670	106
488	20240711	114200	734738170	13710	13700	13710	13670	128
489	20240711	114100	732985620	13700	13700	13700	13700	3
490	20240711	114000	732944520	13710	13710	13710	13710	5
491	20240711	113900	732875970	13710	13680	13710	13680	2166
492	20240711	113800	703207710	13680	13670	13680	13670	116
493	20240711	113700	701621440	13680	13680	13680	13680	0
494	20240711	113600	701621440	13680	13680	13680	13680	5
495	20240711	113500	701553040	13690	13680	13690	13670	354
496	20240711	113400	696713340	13690	13690	13690	13690	0
497	20240711	113300	696713340	13690	13700	13700	13690	36
498	20240711	113200	696220450	13700	13680	13700	13680	264
499	20240711	113100	692603860	13690	13690	13700	13690	287
500	20240711	113000	688674330	13700	13680	13700	13680	74
501	20240711	112900	687661400	13690	13690	13690	13690	30
502	20240711	112800	687250700	13680	13690	13690	13680	34
503	20240711	112700	686785560	13690	13680	13690	13680	55
504	20240711	112600	686033130	13670	13680	13680	13670	28
505	20240711	112500	685650140	13670	13660	13670	13660	46
506	20240711	112400	685021690	13660	13660	13660	13660	2
507	20240711	112300	684994370	13660	13670	13670	13660	65
508	20240711	112200	684106420	13680	13680	13680	13680	34
509	20240711	112100	683641300	13680	13690	13690	13680	51
510	20240711	112000	682943130	13690	13690	13690	13690	9
511	20240711	111900	682819920	13680	13680	13680	13680	31
512	20240711	111800	682395840	13680	13670	13680	13670	31
513	20240711	111700	681972060	13650	13670	13670	13650	81
514	20240711	111600	680865660	13690	13690	13690	13690	45
515	20240711	111500	680249610	13690	13680	13690	13680	28
516	20240711	111400	679866510	13680	13680	13680	13680	4
517	20240711	111300	679811790	13690	13690	13690	13680	116
518	20240711	111200	678223850	13680	13680	13680	13670	41
519	20240711	111100	677663240	13680	13680	13680	13680	1
520	20240711	111000	677649560	13680	13680	13680	13650	120
521	20240711	110900	676010700	13680	13680	13680	13670	30
522	20240711	110800	675600400	13680	13670	13680	13670	19
523	20240711	110700	675340570	13670	13670	13670	13670	1
524	20240711	110600	675326900	13680	13650	13680	13650	184
525	20240711	110500	672810600	13640	13660	13660	13640	4
526	20240711	110400	672756020	13670	13670	13670	13670	54
527	20240711	110300	672017840	13670	13660	13670	13660	24
528	20240711	110200	671689950	13660	13660	13660	13660	16
529	20240711	110100	671471390	13660	13640	13660	13640	312
530	20240711	110000	667215670	13650	13660	13660	13650	60
531	20240711	105900	666396560	13660	13660	13660	13660	32
532	20240711	105800	665959440	13650	13660	13660	13650	11
533	20240711	105700	665809280	13650	13640	13650	13640	552
534	20240711	105600	658274580	13650	13650	13650	13650	89
535	20240711	105500	657059730	13650	13640	13650	13640	14
536	20240711	105400	656868730	13650	13650	13650	13640	13
537	20240711	105300	656691380	13650	13640	13650	13640	569
538	20240711	105200	648929990	13650	13650	13660	13650	295
539	20240711	105100	644903210	13650	13660	13660	13650	34
540	20240711	105000	644438930	13660	13660	13670	13660	51
541	20240711	104900	643742130	13660	13640	13660	13630	405
542	20240711	104800	638215500	13640	13630	13640	13630	56
543	20240711	104700	637451720	13620	13620	13620	13620	10
544	20240711	104600	637315520	13630	13630	13630	13620	61
545	20240711	104500	636484210	13630	13620	13630	13620	9
546	20240711	104400	636361620	13620	13620	13620	13620	0
547	20240711	104300	636361620	13620	13640	13640	13620	274
548	20240711	104200	632627000	13640	13640	13640	13640	2
549	20240711	104100	632599720	13650	13650	13650	13650	2
550	20240711	104000	632572420	13650	13660	13660	13650	23
551	20240711	103900	632258430	13650	13640	13650	13640	69
552	20240711	103800	631316610	13640	13630	13640	13630	111
553	20240711	103700	629803670	13630	13650	13650	13630	31
554	20240711	103600	629381060	13650	13630	13650	13630	47
555	20240711	103500	628739770	13630	13630	13630	13630	10
556	20240711	103400	628603470	13640	13640	13640	13630	109
557	20240711	103300	627117710	13650	13640	13650	13640	31
558	20240711	103200	626694640	13640	13640	13640	13640	2
559	20240711	103100	626667360	13650	13650	13650	13640	55
560	20240711	103000	625916710	13640	13650	13650	13640	606
561	20240711	102900	617650620	13650	13640	13650	13630	48
562	20240711	102800	616995910	13630	13620	13630	13620	93
563	20240711	102700	615728420	13620	13640	13640	13620	29
564	20240711	102600	615333220	13640	13640	13640	13630	88
565	20240711	102500	614133010	13640	13640	13640	13620	334
566	20240711	102400	609577950	13640	13640	13640	13640	1
567	20240711	102300	609564310	13650	13650	13650	13650	37
568	20240711	102200	609059260	13640	13650	13660	13630	112
569	20240711	102100	607531200	13650	13650	13650	13650	0
570	20240711	102000	607531200	13650	13650	13660	13650	42
571	20240711	101900	606957700	13660	13660	13660	13660	1
572	20240711	101800	606944040	13660	13650	13660	13650	179
573	20240711	101700	604499100	13670	13630	13670	13630	8
574	20240711	101600	604389940	13630	13630	13670	13630	233
575	20240711	101500	601212710	13680	13630	13680	13630	42
576	20240711	101400	600640150	13680	13690	13690	13620	65
577	20240711	101300	599750940	13690	13690	13690	13690	40
578	20240711	101200	599203340	13690	13610	13690	13610	351
579	20240711	101100	594426150	13690	13690	13690	13690	353
580	20240711	101000	589593580	13620	13630	13690	13620	1526
581	20240711	100900	568790410	13630	13630	13630	13630	4
582	20240711	100800	568735890	13640	13690	13690	13640	3901
583	20240711	100700	515431700	13710	13720	13720	13700	21
584	20240711	100600	515143620	13720	13710	13720	13710	259
585	20240711	100500	511592160	13720	13680	13720	13680	30
586	20240711	100400	511181680	13740	13740	13740	13740	0
587	20240711	100300	511181680	13740	13730	13740	13730	346
588	20240711	100200	506429060	13710	13730	13730	13710	930
589	20240711	100100	493678740	13730	13740	13740	13710	162
590	20240711	100000	491453390	13730	13710	13740	13710	1869
591	20240711	095900	465796790	13710	13710	13710	13710	1
592	20240711	095800	465783080	13710	13720	13720	13710	4
593	20240711	095700	465728230	13720	13700	13720	13690	1389
594	20240711	095600	446679640	13700	13700	13720	13700	1765
595	20240711	095500	422497910	13700	13690	13710	13690	2593
596	20240711	095400	386976170	13690	13680	13690	13680	739
597	20240711	095300	376864510	13670	13630	13670	13630	1522
598	20240711	095200	356085300	13580	13630	13630	13580	201
599	20240711	095100	353355670	13580	13580	13580	13580	50
600	20240711	095000	352676670	13580	13630	13630	13580	73
601	20240711	094900	351682730	13630	13630	13640	13580	588
602	20240711	094800	343693190	13640	13640	13640	13640	5
603	20240711	094700	343624990	13640	13630	13640	13590	87
604	20240711	094600	342440790	13640	13640	13640	13640	6
605	20240711	094500	342358950	13650	13650	13650	13650	1
606	20240711	094400	342345300	13660	13650	13660	13650	215
607	20240711	094300	339410540	13650	13650	13660	13650	310
608	20240711	094200	335179030	13650	13650	13650	13650	635
609	20240711	094100	326511280	13650	13600	13650	13600	50
610	20240711	094000	325830480	13650	13650	13650	13650	93
611	20240711	093900	324561030	13630	13620	13650	13610	621
612	20240711	093800	316096820	13630	13680	13680	13630	102
613	20240711	093700	314706490	13630	13670	13680	13580	1546
614	20240711	093600	293564580	13670	13620	13680	13560	1555
615	20240711	093500	272325870	13550	13550	13620	13540	4340
616	20240711	093400	213424940	13560	13570	13570	13500	3025
617	20240711	093300	172459410	13570	13560	13570	13550	668
618	20240711	093200	163401410	13500	13410	13570	13410	3904
619	20240711	093100	110717720	13400	13390	13400	13390	389
620	20240711	093000	105505260	13390	13390	13390	13390	17
621	20240711	092900	105277630	13390	13390	13390	13390	16
622	20240711	092800	105063390	13370	13390	13390	13370	5
623	20240711	092700	104996480	13390	13390	13390	13390	16
624	20240711	092600	104782240	13390	13390	13390	13390	100
625	20240711	092500	103443240	13370	13370	13370	13370	0
626	20240711	092400	103443240	13370	13390	13390	13370	169
627	20240711	092300	101182130	13380	13370	13380	13370	150
628	20240711	092200	99175340	13380	13390	13390	13380	18
629	20240711	092100	98934430	13390	13390	13390	13390	25
630	20240711	092000	98599680	13400	13340	13400	13320	4010
631	20240711	091900	45014130	13290	13290	13290	13290	0
632	20240711	091800	45014130	13290	13290	13290	13290	0
633	20240711	091700	45014130	13290	13300	13300	13290	132
634	20240711	091600	43258640	13300	13310	13310	13300	1500
635	20240711	091500	23308560	13300	13290	13300	13290	83
636	20240711	091400	22204990	13290	13280	13290	13280	3
637	20240711	091300	22165130	13270	13270	13270	13270	1
638	20240711	091200	22151860	13280	13300	13300	13280	39
639	20240711	091100	21633560	13300	13300	13300	13300	70
640	20240711	091000	20702560	13300	13310	13310	13300	112
641	20240711	090900	19212070	13320	13320	13320	13320	45
642	20240711	090800	18612670	13320	13320	13320	13320	91
643	20240711	090700	17400550	13320	13320	13320	13320	0
644	20240711	090600	17400550	13320	13320	13320	13320	0
645	20240711	090500	17400550	13320	13380	13380	13320	131
646	20240711	090400	15653770	13380	13380	13380	13380	30
647	20240711	090300	15252370	13380	13300	13380	13300	152
648	20240711	090200	13223190	13300	13380	13380	13300	433
649	20240711	090100	7461310	13320	13380	13380	13320	283
650	20240711	090000	3682250	13390	13390	13390	13390	275