KissMeData/251370/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	210200	315048410	9700	9700	9700	9700	1159
3	20240711	210100	315048410	9700	9700	9700	9700	0
4	20240711	210000	315048410	9700	9700	9700	9700	0
5	20240711	205900	315048410	9700	9700	9700	9700	0
6	20240711	205800	315048410	9700	9700	9700	9700	0
7	20240711	205700	315048410	9700	9700	9700	9700	0
8	20240711	205600	315048410	9700	9700	9700	9700	0
9	20240711	205500	315048410	9700	9700	9700	9700	0
10	20240711	205400	315048410	9700	9700	9700	9700	0
11	20240711	205300	315048410	9700	9700	9700	9700	0
12	20240711	205200	315048410	9700	9700	9700	9700	0
13	20240711	205100	315048410	9700	9700	9700	9700	0
14	20240711	205000	315048410	9700	9700	9700	9700	0
15	20240711	204900	315048410	9700	9700	9700	9700	0
16	20240711	204800	315048410	9700	9700	9700	9700	0
17	20240711	204700	315048410	9700	9700	9700	9700	0
18	20240711	204600	315048410	9700	9700	9700	9700	0
19	20240711	204500	315048410	9700	9700	9700	9700	0
20	20240711	204400	315048410	9700	9700	9700	9700	0
21	20240711	204300	315048410	9700	9700	9700	9700	0
22	20240711	204200	315048410	9700	9700	9700	9700	0
23	20240711	204100	315048410	9700	9700	9700	9700	0
24	20240711	204000	315048410	9700	9700	9700	9700	0
25	20240711	203900	315048410	9700	9700	9700	9700	0
26	20240711	203800	315048410	9700	9700	9700	9700	0
27	20240711	203700	315048410	9700	9700	9700	9700	0
28	20240711	203600	315048410	9700	9700	9700	9700	0
29	20240711	203500	315048410	9700	9700	9700	9700	0
30	20240711	203400	315048410	9700	9700	9700	9700	0
31	20240711	203300	315048410	9700	9700	9700	9700	0
32	20240711	203200	315048410	9700	9700	9700	9700	1159
33	20240711	203100	315048410	9700	9700	9700	9700	0
34	20240711	203000	315048410	9700	9700	9700	9700	0
35	20240711	202900	315048410	9700	9700	9700	9700	0
36	20240711	202800	315048410	9700	9700	9700	9700	0
37	20240711	202700	315048410	9700	9700	9700	9700	0
38	20240711	202600	315048410	9700	9700	9700	9700	0
39	20240711	202500	315048410	9700	9700	9700	9700	0
40	20240711	202400	315048410	9700	9700	9700	9700	0
41	20240711	202300	315048410	9700	9700	9700	9700	0
42	20240711	202200	315048410	9700	9700	9700	9700	0
43	20240711	202100	315048410	9700	9700	9700	9700	0
44	20240711	202000	315048410	9700	9700	9700	9700	0
45	20240711	201900	315048410	9700	9700	9700	9700	0
46	20240711	201800	315048410	9700	9700	9700	9700	0
47	20240711	201700	315048410	9700	9700	9700	9700	0
48	20240711	201600	315048410	9700	9700	9700	9700	0
49	20240711	201500	315048410	9700	9700	9700	9700	0
50	20240711	201400	315048410	9700	9700	9700	9700	0
51	20240711	201300	315048410	9700	9700	9700	9700	0
52	20240711	201200	315048410	9700	9700	9700	9700	0
53	20240711	201100	315048410	9700	9700	9700	9700	0
54	20240711	201000	315048410	9700	9700	9700	9700	0
55	20240711	200900	315048410	9700	9700	9700	9700	0
56	20240711	200800	315048410	9700	9700	9700	9700	0
57	20240711	200700	315048410	9700	9700	9700	9700	0
58	20240711	200600	315048410	9700	9700	9700	9700	0
59	20240711	200500	315048410	9700	9700	9700	9700	0
60	20240711	200400	315048410	9700	9700	9700	9700	0
61	20240711	200300	315048410	9700	9700	9700	9700	0
62	20240711	200200	315048410	9700	9700	9700	9700	1159
63	20240711	200100	315048410	9700	9700	9700	9700	0
64	20240711	200000	315048410	9700	9700	9700	9700	0
65	20240711	195900	315048410	9700	9700	9700	9700	0
66	20240711	195800	315048410	9700	9700	9700	9700	0
67	20240711	195700	315048410	9700	9700	9700	9700	0
68	20240711	195600	315048410	9700	9700	9700	9700	0
69	20240711	195500	315048410	9700	9700	9700	9700	0
70	20240711	195400	315048410	9700	9700	9700	9700	0
71	20240711	195300	315048410	9700	9700	9700	9700	0
72	20240711	195200	315048410	9700	9700	9700	9700	0
73	20240711	195100	315048410	9700	9700	9700	9700	0
74	20240711	195000	315048410	9700	9700	9700	9700	0
75	20240711	194900	315048410	9700	9700	9700	9700	0
76	20240711	194800	315048410	9700	9700	9700	9700	0
77	20240711	194700	315048410	9700	9700	9700	9700	0
78	20240711	194600	315048410	9700	9700	9700	9700	0
79	20240711	194500	315048410	9700	9700	9700	9700	0
80	20240711	194400	315048410	9700	9700	9700	9700	0
81	20240711	194300	315048410	9700	9700	9700	9700	0
82	20240711	194200	315048410	9700	9700	9700	9700	0
83	20240711	194100	315048410	9700	9700	9700	9700	0
84	20240711	194000	315048410	9700	9700	9700	9700	0
85	20240711	193900	315048410	9700	9700	9700	9700	0
86	20240711	193800	315048410	9700	9700	9700	9700	0
87	20240711	193700	315048410	9700	9700	9700	9700	0
88	20240711	193600	315048410	9700	9700	9700	9700	0
89	20240711	193500	315048410	9700	9700	9700	9700	0
90	20240711	193400	315048410	9700	9700	9700	9700	0
91	20240711	193300	315048410	9700	9700	9700	9700	0
92	20240711	193200	315048410	9700	9700	9700	9700	1159
93	20240711	193100	315048410	9700	9700	9700	9700	0
94	20240711	193000	315048410	9700	9700	9700	9700	0
95	20240711	192900	315048410	9700	9700	9700	9700	0
96	20240711	192800	315048410	9700	9700	9700	9700	0
97	20240711	192700	315048410	9700	9700	9700	9700	0
98	20240711	192600	315048410	9700	9700	9700	9700	0
99	20240711	192500	315048410	9700	9700	9700	9700	0
100	20240711	192400	315048410	9700	9700	9700	9700	0
101	20240711	192300	315048410	9700	9700	9700	9700	0
102	20240711	192200	315048410	9700	9700	9700	9700	0
103	20240711	192100	315048410	9700	9700	9700	9700	0
104	20240711	192000	315048410	9700	9700	9700	9700	0
105	20240711	191900	315048410	9700	9700	9700	9700	0
106	20240711	191800	315048410	9700	9700	9700	9700	0
107	20240711	191700	315048410	9700	9700	9700	9700	0
108	20240711	191600	315048410	9700	9700	9700	9700	0
109	20240711	191500	315048410	9700	9700	9700	9700	0
110	20240711	191400	315048410	9700	9700	9700	9700	0
111	20240711	191300	315048410	9700	9700	9700	9700	0
112	20240711	191200	315048410	9700	9700	9700	9700	0
113	20240711	191100	315048410	9700	9700	9700	9700	0
114	20240711	191000	315048410	9700	9700	9700	9700	0
115	20240711	190900	315048410	9700	9700	9700	9700	0
116	20240711	190800	315048410	9700	9700	9700	9700	0
117	20240711	190700	315048410	9700	9700	9700	9700	0
118	20240711	190600	315048410	9700	9700	9700	9700	0
119	20240711	190500	315048410	9700	9700	9700	9700	0
120	20240711	190400	315048410	9700	9700	9700	9700	0
121	20240711	190300	315048410	9700	9700	9700	9700	0
122	20240711	190200	315048410	9700	9700	9700	9700	1159
123	20240711	190100	315048410	9700	9700	9700	9700	0
124	20240711	190000	315048410	9700	9700	9700	9700	0
125	20240711	185900	315048410	9700	9700	9700	9700	0
126	20240711	185800	315048410	9700	9700	9700	9700	0
127	20240711	185700	315048410	9700	9700	9700	9700	0
128	20240711	185600	315048410	9700	9700	9700	9700	0
129	20240711	185500	315048410	9700	9700	9700	9700	0
130	20240711	185400	315048410	9700	9700	9700	9700	0
131	20240711	185300	315048410	9700	9700	9700	9700	0
132	20240711	185200	315048410	9700	9700	9700	9700	0
133	20240711	185100	315048410	9700	9700	9700	9700	0
134	20240711	185000	315048410	9700	9700	9700	9700	0
135	20240711	184900	315048410	9700	9700	9700	9700	0
136	20240711	184800	315048410	9700	9700	9700	9700	0
137	20240711	184700	315048410	9700	9700	9700	9700	0
138	20240711	184600	315048410	9700	9700	9700	9700	0
139	20240711	184500	315048410	9700	9700	9700	9700	0
140	20240711	184400	315048410	9700	9700	9700	9700	0
141	20240711	184300	315048410	9700	9700	9700	9700	0
142	20240711	184200	315048410	9700	9700	9700	9700	0
143	20240711	184100	315048410	9700	9700	9700	9700	0
144	20240711	184000	315048410	9700	9700	9700	9700	0
145	20240711	183900	315048410	9700	9700	9700	9700	0
146	20240711	183800	315048410	9700	9700	9700	9700	0
147	20240711	183700	315048410	9700	9700	9700	9700	0
148	20240711	183600	315048410	9700	9700	9700	9700	0
149	20240711	183500	315048410	9700	9700	9700	9700	0
150	20240711	183400	315048410	9700	9700	9700	9700	0
151	20240711	183300	315048410	9700	9700	9700	9700	0
152	20240711	183200	315048410	9700	9700	9700	9700	1159
153	20240711	183100	315048410	9700	9700	9700	9700	0
154	20240711	183000	315048410	9700	9700	9700	9700	0
155	20240711	182900	315048410	9700	9700	9700	9700	0
156	20240711	182800	315048410	9700	9700	9700	9700	0
157	20240711	182700	315048410	9700	9700	9700	9700	0
158	20240711	182600	315048410	9700	9700	9700	9700	0
159	20240711	182500	315048410	9700	9700	9700	9700	0
160	20240711	182400	315048410	9700	9700	9700	9700	0
161	20240711	182300	315048410	9700	9700	9700	9700	0
162	20240711	182200	315048410	9700	9700	9700	9700	0
163	20240711	182100	315048410	9700	9700	9700	9700	0
164	20240711	182000	315048410	9700	9700	9700	9700	0
165	20240711	181900	315048410	9700	9700	9700	9700	0
166	20240711	181800	315048410	9700	9700	9700	9700	0
167	20240711	181700	315048410	9700	9700	9700	9700	0
168	20240711	181600	315048410	9700	9700	9700	9700	0
169	20240711	181500	315048410	9700	9700	9700	9700	0
170	20240711	181400	315048410	9700	9700	9700	9700	0
171	20240711	181300	315048410	9700	9700	9700	9700	0
172	20240711	181200	315048410	9700	9700	9700	9700	0
173	20240711	181100	315048410	9700	9700	9700	9700	0
174	20240711	181000	315048410	9700	9700	9700	9700	0
175	20240711	180900	315048410	9700	9700	9700	9700	0
176	20240711	180800	315048410	9700	9700	9700	9700	0
177	20240711	180700	315048410	9700	9700	9700	9700	0
178	20240711	180600	315048410	9700	9700	9700	9700	0
179	20240711	180500	315048410	9700	9700	9700	9700	0
180	20240711	180400	315048410	9700	9700	9700	9700	0
181	20240711	180300	315048410	9700	9700	9700	9700	0
182	20240711	180200	315048410	9700	9700	9700	9700	1159
183	20240711	180100	315048410	9700	9700	9700	9700	0
184	20240711	180000	315048410	9700	9700	9700	9700	0
185	20240711	175900	315048410	9700	9700	9700	9700	0
186	20240711	175800	315048410	9700	9700	9700	9700	0
187	20240711	175700	315048410	9700	9700	9700	9700	0
188	20240711	175600	315048410	9700	9700	9700	9700	0
189	20240711	175500	315048410	9700	9700	9700	9700	0
190	20240711	175400	315048410	9700	9700	9700	9700	0
191	20240711	175300	315048410	9700	9700	9700	9700	0
192	20240711	175200	315048410	9700	9700	9700	9700	0
193	20240711	175100	315048410	9700	9700	9700	9700	0
194	20240711	175000	315048410	9700	9700	9700	9700	0
195	20240711	174900	315048410	9700	9700	9700	9700	0
196	20240711	174800	315048410	9700	9700	9700	9700	0
197	20240711	174700	315048410	9700	9700	9700	9700	0
198	20240711	174600	315048410	9700	9700	9700	9700	0
199	20240711	174500	315048410	9700	9700	9700	9700	0
200	20240711	174400	315048410	9700	9700	9700	9700	0
201	20240711	174300	315048410	9700	9700	9700	9700	0
202	20240711	174200	315048410	9700	9700	9700	9700	0
203	20240711	174100	315048410	9700	9700	9700	9700	0
204	20240711	174000	315048410	9700	9700	9700	9700	0
205	20240711	173900	315048410	9700	9700	9700	9700	0
206	20240711	173800	315048410	9700	9700	9700	9700	0
207	20240711	173700	315048410	9700	9700	9700	9700	0
208	20240711	173600	315048410	9700	9700	9700	9700	0
209	20240711	173500	315048410	9700	9700	9700	9700	0
210	20240711	173400	315048410	9700	9700	9700	9700	0
211	20240711	173300	315048410	9700	9700	9700	9700	0
212	20240711	173200	315048410	9700	9700	9700	9700	1159
213	20240711	173100	315048410	9700	9700	9700	9700	0
214	20240711	173000	315048410	9700	9700	9700	9700	0
215	20240711	172900	315048410	9700	9700	9700	9700	0
216	20240711	172800	315048410	9700	9700	9700	9700	0
217	20240711	172700	315048410	9700	9700	9700	9700	0
218	20240711	172600	315048410	9700	9700	9700	9700	0
219	20240711	172500	315048410	9700	9700	9700	9700	0
220	20240711	172400	315048410	9700	9700	9700	9700	0
221	20240711	172300	315048410	9700	9700	9700	9700	0
222	20240711	172200	315048410	9700	9700	9700	9700	0
223	20240711	172100	315048410	9700	9700	9700	9700	0
224	20240711	172000	315048410	9700	9700	9700	9700	0
225	20240711	171900	315048410	9700	9700	9700	9700	0
226	20240711	171800	315048410	9700	9700	9700	9700	0
227	20240711	171700	315048410	9700	9700	9700	9700	0
228	20240711	171600	315048410	9700	9700	9700	9700	0
229	20240711	171500	315048410	9700	9700	9700	9700	0
230	20240711	171400	315048410	9700	9700	9700	9700	0
231	20240711	171300	315048410	9700	9700	9700	9700	0
232	20240711	171200	315048410	9700	9700	9700	9700	0
233	20240711	171100	315048410	9700	9700	9700	9700	0
234	20240711	171000	315048410	9700	9700	9700	9700	0
235	20240711	170900	315048410	9700	9700	9700	9700	0
236	20240711	170800	315048410	9700	9700	9700	9700	0
237	20240711	170700	315048410	9700	9700	9700	9700	0
238	20240711	170600	315048410	9700	9700	9700	9700	0
239	20240711	170500	315048410	9700	9700	9700	9700	0
240	20240711	170400	315048410	9700	9700	9700	9700	0
241	20240711	170300	315048410	9700	9700	9700	9700	0
242	20240711	170200	315048410	9700	9700	9700	9700	1159
243	20240711	170100	315048410	9700	9700	9700	9700	0
244	20240711	170000	315048410	9700	9700	9700	9700	0
245	20240711	165900	315048410	9700	9700	9700	9700	0
246	20240711	165800	315048410	9700	9700	9700	9700	0
247	20240711	165700	315048410	9700	9700	9700	9700	0
248	20240711	165600	315048410	9700	9700	9700	9700	0
249	20240711	165500	315048410	9700	9700	9700	9700	0
250	20240711	165400	315048410	9700	9700	9700	9700	0
251	20240711	165300	315048410	9700	9700	9700	9700	0
252	20240711	165200	315048410	9700	9700	9700	9700	0
253	20240711	165100	315048410	9700	9700	9700	9700	0
254	20240711	165000	315048410	9700	9700	9700	9700	0
255	20240711	164900	315048410	9700	9700	9700	9700	0
256	20240711	164800	315048410	9700	9700	9700	9700	0
257	20240711	164700	315048410	9700	9700	9700	9700	0
258	20240711	164600	315048410	9700	9700	9700	9700	0
259	20240711	164500	315048410	9700	9700	9700	9700	0
260	20240711	164400	315048410	9700	9700	9700	9700	0
261	20240711	164300	315048410	9700	9700	9700	9700	0
262	20240711	164200	315048410	9700	9700	9700	9700	0
263	20240711	164100	315048410	9700	9700	9700	9700	0
264	20240711	164000	315048410	9700	9700	9700	9700	0
265	20240711	163900	315048410	9700	9700	9700	9700	0
266	20240711	163800	315048410	9700	9700	9700	9700	0
267	20240711	163700	315048410	9700	9700	9700	9700	0
268	20240711	163600	315048410	9700	9700	9700	9700	0
269	20240711	163500	315048410	9700	9700	9700	9700	0
270	20240711	163400	315048410	9700	9700	9700	9700	0
271	20240711	163300	315048410	9700	9700	9700	9700	0
272	20240711	163200	315048410	9700	9700	9700	9700	1159
273	20240711	163100	315048410	9700	9700	9700	9700	0
274	20240711	163000	315048410	9700	9700	9700	9700	0
275	20240711	162900	315048410	9700	9700	9700	9700	0
276	20240711	162800	315048410	9700	9700	9700	9700	0
277	20240711	162700	315048410	9700	9700	9700	9700	0
278	20240711	162600	315048410	9700	9700	9700	9700	0
279	20240711	162500	315048410	9700	9700	9700	9700	0
280	20240711	162400	315048410	9700	9700	9700	9700	0
281	20240711	162300	315048410	9700	9700	9700	9700	0
282	20240711	162200	315048410	9700	9700	9700	9700	0
283	20240711	162100	315048410	9700	9700	9700	9700	0
284	20240711	162000	315048410	9700	9700	9700	9700	0
285	20240711	161900	315048410	9700	9700	9700	9700	0
286	20240711	161800	315048410	9700	9700	9700	9700	0
287	20240711	161700	315048410	9700	9700	9700	9700	0
288	20240711	161600	315048410	9700	9700	9700	9700	0
289	20240711	161500	315048410	9700	9700	9700	9700	0
290	20240711	161400	315048410	9700	9700	9700	9700	0
291	20240711	161300	315048410	9700	9700	9700	9700	0
292	20240711	161200	315048410	9700	9700	9700	9700	0
293	20240711	161100	315048410	9700	9700	9700	9700	0
294	20240711	161000	315048410	9700	9700	9700	9700	0
295	20240711	160900	315048410	9700	9700	9700	9700	0
296	20240711	160800	315048410	9700	9700	9700	9700	0
297	20240711	160700	315048410	9700	9700	9700	9700	0
298	20240711	160600	315048410	9700	9700	9700	9700	0
299	20240711	160500	315048410	9700	9700	9700	9700	0
300	20240711	160400	315048410	9700	9700	9700	9700	0
301	20240711	160300	315048410	9700	9700	9700	9700	0
302	20240711	160200	315048410	9700	9700	9700	9700	1159
303	20240711	160100	315048410	9700	9700	9700	9700	0
304	20240711	160000	315048410	9700	9700	9700	9700	0
305	20240711	155900	315048410	9700	9700	9700	9700	0
306	20240711	155800	315048410	9700	9700	9700	9700	0
307	20240711	155700	315048410	9700	9700	9700	9700	0
308	20240711	155600	315048410	9700	9700	9700	9700	0
309	20240711	155500	315048410	9700	9700	9700	9700	0
310	20240711	155400	315048410	9700	9700	9700	9700	0
311	20240711	155300	315048410	9700	9700	9700	9700	0
312	20240711	155200	315048410	9700	9700	9700	9700	0
313	20240711	155100	315048410	9700	9700	9700	9700	0
314	20240711	155000	315048410	9700	9700	9700	9700	0
315	20240711	154900	315048410	9700	9700	9700	9700	0
316	20240711	154800	315048410	9700	9700	9700	9700	0
317	20240711	154700	315048410	9700	9700	9700	9700	0
318	20240711	154600	315048410	9700	9700	9700	9700	0
319	20240711	154500	315048410	9700	9700	9700	9700	0
320	20240711	154400	315048410	9700	9700	9700	9700	0
321	20240711	154300	315048410	9700	9700	9700	9700	0
322	20240711	154200	315048410	9700	9700	9700	9700	0
323	20240711	154100	315048410	9700	9700	9700	9700	0
324	20240711	154000	315048410	9700	9700	9700	9700	0
325	20240711	153900	315048410	9700	9700	9700	9700	0
326	20240711	153800	315048410	9700	9700	9700	9700	0
327	20240711	153700	315048410	9700	9700	9700	9700	0
328	20240711	153600	315048410	9700	9700	9700	9700	0
329	20240711	153500	315048410	9700	9700	9700	9700	0
330	20240711	153400	315048410	9700	9700	9700	9700	0
331	20240711	153300	315048410	9700	9700	9700	9700	0
332	20240711	153200	315048410	9700	9700	9700	9700	1159
333	20240711	153100	315048410	9700	9700	9700	9700	0
334	20240711	153000	315048410	9700	9700	9700	9700	1159
335	20240711	152900	303806110	9700	9700	9700	9700	0
336	20240711	152800	303806110	9700	9700	9700	9700	0
337	20240711	152700	303806110	9700	9700	9700	9700	0
338	20240711	152600	303806110	9700	9700	9700	9700	0
339	20240711	152500	303806110	9700	9700	9700	9700	0
340	20240711	152400	303806110	9700	9700	9700	9700	0
341	20240711	152300	303806110	9700	9700	9700	9700	0
342	20240711	152200	303806110	9700	9700	9700	9700	0
343	20240711	152100	303806110	9700	9700	9700	9700	0
344	20240711	152000	303806110	9700	9700	9700	9700	0
345	20240711	151900	303806110	9700	9680	9700	9640	685
346	20240711	151800	297162330	9680	9680	9700	9680	401
347	20240711	151700	293274730	9680	9660	9680	9660	160
348	20240711	151600	291727570	9660	9660	9660	9660	13
349	20240711	151500	291601990	9660	9660	9660	9660	13
350	20240711	151400	291476410	9660	9650	9660	9650	126
351	20240711	151300	290260280	9650	9650	9650	9650	26
352	20240711	151200	290009380	9650	9650	9650	9650	293
353	20240711	151100	287181930	9650	9650	9650	9650	13
354	20240711	151000	287056480	9650	9620	9650	9620	134
355	20240711	150900	285766660	9640	9640	9640	9640	105
356	20240711	150800	284754460	9640	9640	9640	9640	26
357	20240711	150700	284503820	9640	9640	9640	9640	13
358	20240711	150600	284378500	9650	9640	9650	9620	163
359	20240711	150500	282807280	9640	9640	9640	9640	13
360	20240711	150400	282681960	9640	9640	9640	9640	13
361	20240711	150300	282556640	9620	9620	9620	9620	158
362	20240711	150200	281036680	9620	9620	9620	9620	21
363	20240711	150100	280834660	9620	9620	9620	9620	13
364	20240711	150000	280709600	9620	9620	9620	9610	228
365	20240711	145900	278518240	9620	9620	9620	9620	0
366	20240711	145800	278518240	9620	9620	9620	9610	42
367	20240711	145700	278114230	9620	9620	9620	9620	26
368	20240711	145600	277864110	9620	9620	9620	9620	26
369	20240711	145500	277613990	9620	9620	9620	9620	10
370	20240711	145400	277517790	9620	9620	9620	9620	27
371	20240711	145300	277258050	9620	9620	9620	9620	0
372	20240711	145200	277258050	9620	9620	9620	9620	0
373	20240711	145100	277258050	9620	9630	9630	9620	1318
374	20240711	145000	264567380	9630	9630	9630	9630	0
375	20240711	144900	264567380	9630	9630	9630	9630	0
376	20240711	144800	264567380	9630	9630	9630	9630	4
377	20240711	144700	264528860	9640	9640	9640	9640	0
378	20240711	144600	264528860	9640	9640	9640	9640	0
379	20240711	144500	264528860	9640	9640	9640	9640	0
380	20240711	144400	264528860	9640	9640	9640	9640	0
381	20240711	144300	264528860	9640	9640	9640	9640	0
382	20240711	144200	264528860	9640	9640	9640	9640	0
383	20240711	144100	264528860	9640	9640	9640	9640	0
384	20240711	144000	264528860	9640	9640	9640	9640	0
385	20240711	143900	264528860	9640	9640	9640	9640	2
386	20240711	143800	264509580	9640	9640	9640	9640	0
387	20240711	143700	264509580	9640	9640	9640	9640	0
388	20240711	143600	264509580	9640	9640	9640	9640	0
389	20240711	143500	264509580	9640	9640	9640	9640	0
390	20240711	143400	264509580	9640	9640	9640	9640	11
391	20240711	143300	264403540	9640	9640	9640	9640	0
392	20240711	143200	264403540	9640	9640	9640	9640	0
393	20240711	143100	264403540	9640	9640	9640	9640	0
394	20240711	143000	264403540	9640	9640	9640	9640	0
395	20240711	142900	264403540	9640	9640	9640	9640	0
396	20240711	142800	264403540	9640	9640	9640	9640	0
397	20240711	142700	264403540	9640	9650	9650	9640	632
398	20240711	142600	258310940	9650	9650	9650	9650	3
399	20240711	142500	258281990	9660	9660	9660	9660	0
400	20240711	142400	258281990	9660	9660	9660	9660	0
401	20240711	142300	258281990	9660	9660	9660	9660	0
402	20240711	142200	258281990	9660	9660	9660	9660	4
403	20240711	142100	258243350	9650	9650	9650	9650	0
404	20240711	142000	258243350	9650	9650	9650	9650	0
405	20240711	141900	258243350	9650	9650	9650	9650	4
406	20240711	141800	258204750	9650	9650	9650	9650	75
407	20240711	141700	257481000	9650	9650	9650	9650	0
408	20240711	141600	257481000	9650	9650	9650	9650	0
409	20240711	141500	257481000	9650	9640	9650	9640	11
410	20240711	141400	257374860	9650	9650	9650	9650	0
411	20240711	141300	257374860	9650	9650	9650	9650	0
412	20240711	141200	257374860	9650	9650	9650	9650	0
413	20240711	141100	257374860	9650	9650	9650	9650	102
414	20240711	141000	256390560	9650	9650	9650	9650	10
415	20240711	140900	256294060	9650	9650	9650	9650	20
416	20240711	140800	256101060	9640	9640	9640	9640	0
417	20240711	140700	256101060	9640	9640	9640	9640	0
418	20240711	140600	256101060	9640	9640	9640	9640	0
419	20240711	140500	256101060	9640	9640	9640	9640	540
420	20240711	140400	250895460	9650	9650	9650	9650	10
421	20240711	140300	250798960	9650	9650	9650	9650	0
422	20240711	140200	250798960	9650	9650	9650	9650	0
423	20240711	140100	250798960	9650	9650	9650	9650	1
424	20240711	140000	250789310	9650	9650	9650	9650	0
425	20240711	135900	250789310	9650	9650	9650	9650	100
426	20240711	135800	249824310	9650	9650	9650	9650	0
427	20240711	135700	249824310	9650	9650	9650	9650	0
428	20240711	135600	249824310	9650	9650	9650	9650	8
429	20240711	135500	249747110	9650	9650	9650	9650	0
430	20240711	135400	249747110	9650	9650	9650	9650	0
431	20240711	135300	249747110	9650	9650	9650	9650	0
432	20240711	135200	249747110	9650	9650	9650	9650	0
433	20240711	135100	249747110	9650	9650	9650	9650	190
434	20240711	135000	247913610	9650	9650	9650	9650	0
435	20240711	134900	247913610	9650	9650	9650	9650	0
436	20240711	134800	247913610	9650	9650	9650	9650	132
437	20240711	134700	246639810	9660	9660	9660	9660	28
438	20240711	134600	246369330	9660	9660	9660	9660	0
439	20240711	134500	246369330	9660	9660	9660	9660	0
440	20240711	134400	246369330	9660	9660	9660	9660	0
441	20240711	134300	246369330	9660	9660	9660	9660	0
442	20240711	134200	246369330	9660	9660	9660	9660	0
443	20240711	134100	246369330	9660	9660	9660	9660	0
444	20240711	134000	246369330	9660	9660	9660	9660	7
445	20240711	133900	246301710	9660	9660	9660	9660	0
446	20240711	133800	246301710	9660	9660	9660	9660	0
447	20240711	133700	246301710	9660	9660	9660	9660	0
448	20240711	133600	246301710	9660	9660	9660	9660	0
449	20240711	133500	246301710	9660	9660	9660	9660	0
450	20240711	133400	246301710	9660	9660	9660	9660	70
451	20240711	133300	245625510	9650	9650	9650	9650	0
452	20240711	133200	245625510	9650	9650	9650	9650	0
453	20240711	133100	245625510	9650	9650	9650	9650	0
454	20240711	133000	245625510	9650	9650	9650	9650	0
455	20240711	132900	245625510	9650	9650	9650	9650	0
456	20240711	132800	245625510	9650	9650	9650	9650	0
457	20240711	132700	245625510	9650	9650	9650	9650	0
458	20240711	132600	245625510	9650	9650	9650	9650	0
459	20240711	132500	245625510	9650	9650	9650	9650	0
460	20240711	132400	245625510	9650	9650	9650	9650	0
461	20240711	132300	245625510	9650	9650	9650	9650	0
462	20240711	132200	245625510	9650	9650	9650	9650	0
463	20240711	132100	245625510	9650	9650	9650	9650	0
464	20240711	132000	245625510	9650	9650	9650	9650	0
465	20240711	131900	245625510	9650	9650	9650	9650	0
466	20240711	131800	245625510	9650	9650	9650	9650	0
467	20240711	131700	245625510	9650	9650	9650	9650	0
468	20240711	131600	245625510	9650	9650	9650	9650	0
469	20240711	131500	245625510	9650	9650	9650	9650	570
470	20240711	131400	240125010	9650	9650	9650	9650	0
471	20240711	131300	240125010	9650	9650	9660	9650	1138
472	20240711	131200	229141680	9650	9650	9650	9650	5
473	20240711	131100	229093430	9650	9660	9660	9650	1573
474	20240711	131000	213902030	9680	9680	9680	9680	5
475	20240711	130900	213853630	9680	9680	9680	9680	0
476	20240711	130800	213853630	9680	9680	9680	9680	0
477	20240711	130700	213853630	9680	9680	9680	9670	1437
478	20240711	130600	199954650	9690	9690	9690	9690	0
479	20240711	130500	199954650	9690	9690	9690	9690	0
480	20240711	130400	199954650	9690	9690	9690	9690	0
481	20240711	130300	199954650	9690	9690	9690	9690	0
482	20240711	130200	199954650	9690	9690	9690	9690	0
483	20240711	130100	199954650	9690	9690	9690	9690	0
484	20240711	130000	199954650	9690	9690	9690	9690	0
485	20240711	125900	199954650	9690	9690	9690	9690	61
486	20240711	125800	199363560	9680	9680	9680	9680	0
487	20240711	125700	199363560	9680	9680	9680	9680	0
488	20240711	125600	199363560	9680	9680	9680	9680	0
489	20240711	125500	199363560	9680	9680	9680	9680	0
490	20240711	125400	199363560	9680	9680	9680	9680	0
491	20240711	125300	199363560	9680	9680	9680	9680	0
492	20240711	125200	199363560	9680	9680	9680	9680	0
493	20240711	125100	199363560	9680	9690	9690	9680	1000
494	20240711	125000	189683040	9700	9700	9700	9700	126
495	20240711	124900	188460840	9690	9690	9690	9690	0
496	20240711	124800	188460840	9690	9690	9690	9690	0
497	20240711	124700	188460840	9690	9690	9690	9690	0
498	20240711	124600	188460840	9690	9690	9690	9690	0
499	20240711	124500	188460840	9690	9690	9690	9690	0
500	20240711	124400	188460840	9690	9690	9690	9690	0
501	20240711	124300	188460840	9690	9690	9690	9690	0
502	20240711	124200	188460840	9690	9690	9690	9690	0
503	20240711	124100	188460840	9690	9690	9690	9690	0
504	20240711	124000	188460840	9690	9690	9690	9690	0
505	20240711	123900	188460840	9690	9690	9690	9690	0
506	20240711	123800	188460840	9690	9690	9690	9690	0
507	20240711	123700	188460840	9690	9690	9690	9690	0
508	20240711	123600	188460840	9690	9690	9690	9690	0
509	20240711	123500	188460840	9690	9690	9690	9690	0
510	20240711	123400	188460840	9690	9690	9690	9690	0
511	20240711	123300	188460840	9690	9690	9690	9690	0
512	20240711	123200	188460840	9690	9690	9690	9690	0
513	20240711	123100	188460840	9690	9690	9690	9690	0
514	20240711	123000	188460840	9690	9690	9690	9690	107
515	20240711	122900	187424010	9690	9690	9690	9690	0
516	20240711	122800	187424010	9690	9690	9690	9690	0
517	20240711	122700	187424010	9690	9690	9690	9690	53
518	20240711	122600	186910440	9680	9680	9680	9680	231
519	20240711	122500	184674360	9690	9690	9690	9690	0
520	20240711	122400	184674360	9690	9690	9690	9680	1001
521	20240711	122300	174983620	9690	9690	9690	9690	0
522	20240711	122200	174983620	9690	9690	9690	9690	0
523	20240711	122100	174983620	9690	9690	9690	9690	0
524	20240711	122000	174983620	9690	9690	9690	9690	0
525	20240711	121900	174983620	9690	9690	9690	9690	3
526	20240711	121800	174954550	9700	9700	9700	9700	0
527	20240711	121700	174954550	9700	9700	9700	9700	8
528	20240711	121600	174876950	9700	9700	9700	9700	0
529	20240711	121500	174876950	9700	9700	9700	9700	0
530	20240711	121400	174876950	9700	9700	9700	9700	0
531	20240711	121300	174876950	9700	9700	9700	9700	1
532	20240711	121200	174867250	9690	9690	9690	9690	1
533	20240711	121100	174857560	9690	9690	9690	9690	0
534	20240711	121000	174857560	9690	9690	9690	9690	2
535	20240711	120900	174838180	9690	9690	9690	9690	0
536	20240711	120800	174838180	9690	9690	9690	9690	0
537	20240711	120700	174838180	9690	9690	9690	9690	1
538	20240711	120600	174828490	9690	9690	9690	9690	0
539	20240711	120500	174828490	9690	9690	9690	9690	1
540	20240711	120400	174818800	9690	9690	9690	9690	0
541	20240711	120300	174818800	9690	9690	9690	9690	1
542	20240711	120200	174809110	9680	9680	9680	9680	0
543	20240711	120100	174809110	9680	9680	9680	9680	1
544	20240711	120000	174799430	9680	9680	9680	9680	0
545	20240711	115900	174799430	9680	9680	9680	9680	12
546	20240711	115800	174683270	9680	9680	9680	9680	1
547	20240711	115700	174673590	9680	9680	9680	9680	0
548	20240711	115600	174673590	9680	9680	9680	9680	1
549	20240711	115500	174663910	9680	9680	9680	9680	0
550	20240711	115400	174663910	9680	9680	9680	9680	1
551	20240711	115300	174654230	9680	9680	9680	9680	0
552	20240711	115200	174654230	9680	9680	9680	9680	1
553	20240711	115100	174644550	9680	9680	9680	9680	0
554	20240711	115000	174644550	9680	9680	9680	9680	0
555	20240711	114900	174644550	9680	9680	9680	9680	1
556	20240711	114800	174634870	9680	9680	9680	9680	0
557	20240711	114700	174634870	9680	9700	9700	9680	203
558	20240711	114600	172665830	9690	9690	9690	9690	66
559	20240711	114500	172026290	9680	9680	9680	9680	1
560	20240711	114400	172016610	9690	9690	9690	9690	0
561	20240711	114300	172016610	9690	9690	9690	9690	0
562	20240711	114200	172016610	9690	9690	9690	9690	0
563	20240711	114100	172016610	9690	9690	9690	9690	0
564	20240711	114000	172016610	9690	9690	9690	9690	0
565	20240711	113900	172016610	9690	9690	9690	9690	0
566	20240711	113800	172016610	9690	9690	9690	9690	17
567	20240711	113700	171851880	9690	9690	9690	9690	0
568	20240711	113600	171851880	9690	9690	9690	9690	0
569	20240711	113500	171851880	9690	9690	9690	9690	0
570	20240711	113400	171851880	9690	9690	9690	9690	0
571	20240711	113300	171851880	9690	9690	9690	9690	0
572	20240711	113200	171851880	9690	9690	9690	9690	0
573	20240711	113100	171851880	9690	9690	9690	9690	0
574	20240711	113000	171851880	9690	9690	9690	9690	0
575	20240711	112900	171851880	9690	9690	9690	9690	5
576	20240711	112800	171803430	9690	9690	9690	9690	0
577	20240711	112700	171803430	9690	9690	9690	9690	100
578	20240711	112600	170834430	9690	9690	9690	9690	0
579	20240711	112500	170834430	9690	9690	9690	9690	0
580	20240711	112400	170834430	9690	9690	9690	9690	18
581	20240711	112300	170660010	9690	9690	9690	9690	0
582	20240711	112200	170660010	9690	9690	9690	9690	0
583	20240711	112100	170660010	9690	9690	9690	9690	0
584	20240711	112000	170660010	9690	9690	9690	9690	1
585	20240711	111900	170650320	9690	9690	9690	9690	335
586	20240711	111800	167404170	9700	9700	9700	9700	1
587	20240711	111700	167394470	9700	9700	9700	9700	2
588	20240711	111600	167375070	9700	9700	9700	9700	0
589	20240711	111500	167375070	9700	9700	9700	9700	10
590	20240711	111400	167278070	9700	9700	9700	9700	0
591	20240711	111300	167278070	9700	9700	9700	9700	0
592	20240711	111200	167278070	9700	9700	9700	9700	0
593	20240711	111100	167278070	9700	9700	9700	9700	0
594	20240711	111000	167278070	9700	9700	9700	9700	2
595	20240711	110900	167258670	9700	9700	9700	9700	0
596	20240711	110800	167258670	9700	9700	9700	9700	0
597	20240711	110700	167258670	9700	9700	9700	9700	0
598	20240711	110600	167258670	9700	9700	9700	9700	0
599	20240711	110500	167258670	9700	9700	9700	9700	0
600	20240711	110400	167258670	9700	9700	9700	9700	0
601	20240711	110300	167258670	9700	9700	9700	9700	0
602	20240711	110200	167258670	9700	9700	9700	9700	0
603	20240711	110100	167258670	9700	9700	9700	9700	0
604	20240711	110000	167258670	9700	9700	9700	9700	0
605	20240711	105900	167258670	9700	9700	9700	9700	0
606	20240711	105800	167258670	9700	9700	9700	9700	0
607	20240711	105700	167258670	9700	9700	9700	9700	0
608	20240711	105600	167258670	9700	9700	9700	9700	127
609	20240711	105500	166026770	9700	9700	9700	9700	0
610	20240711	105400	166026770	9700	9700	9700	9700	0
611	20240711	105300	166026770	9700	9700	9700	9700	1380
612	20240711	105200	152640770	9700	9700	9700	9700	393
613	20240711	105100	148828670	9700	9700	9700	9700	0
614	20240711	105000	148828670	9700	9700	9700	9700	0
615	20240711	104900	148828670	9700	9700	9700	9700	0
616	20240711	104800	148828670	9700	9700	9700	9700	0
617	20240711	104700	148828670	9700	9700	9700	9700	0
618	20240711	104600	148828670	9700	9700	9700	9700	43
619	20240711	104500	148411570	9700	9700	9700	9700	173
620	20240711	104400	146733470	9700	9700	9700	9700	0
621	20240711	104300	146733470	9700	9700	9700	9700	0
622	20240711	104200	146733470	9700	9690	9700	9690	238
623	20240711	104100	144424970	9700	9700	9700	9700	0
624	20240711	104000	144424970	9700	9700	9700	9700	175
625	20240711	103900	142727470	9700	9700	9700	9700	0
626	20240711	103800	142727470	9700	9700	9700	9700	0
627	20240711	103700	142727470	9700	9700	9700	9700	4
628	20240711	103600	142688670	9700	9700	9700	9700	0
629	20240711	103500	142688670	9700	9700	9700	9700	0
630	20240711	103400	142688670	9700	9700	9700	9700	37
631	20240711	103300	142329770	9680	9680	9680	9680	0
632	20240711	103200	142329770	9680	9680	9680	9680	0
633	20240711	103100	142329770	9680	9680	9680	9680	0
634	20240711	103000	142329770	9680	9680	9680	9680	0
635	20240711	102900	142329770	9680	9690	9690	9680	600
636	20240711	102800	136519080	9700	9700	9700	9700	0
637	20240711	102700	136519080	9700	9700	9700	9700	0
638	20240711	102600	136519080	9700	9700	9700	9700	0
639	20240711	102500	136519080	9700	9700	9700	9700	0
640	20240711	102400	136519080	9700	9700	9700	9700	0
641	20240711	102300	136519080	9700	9700	9700	9700	0
642	20240711	102200	136519080	9700	9700	9700	9700	0
643	20240711	102100	136519080	9700	9700	9700	9700	0
644	20240711	102000	136519080	9700	9700	9700	9700	52
645	20240711	101900	136014680	9690	9690	9690	9690	0
646	20240711	101800	136014680	9690	9690	9690	9690	0
647	20240711	101700	136014680	9690	9690	9690	9690	0
648	20240711	101600	136014680	9690	9690	9690	9690	0
649	20240711	101500	136014680	9690	9690	9690	9690	0
650	20240711	101400	136014680	9690	9690	9690	9690	11
651	20240711	101300	135908090	9680	9690	9690	9680	118
652	20240711	101200	134764850	9690	9690	9690	9690	0
653	20240711	101100	134764850	9690	9690	9690	9690	2
654	20240711	101000	134745470	9690	9690	9690	9690	0
655	20240711	100900	134745470	9690	9690	9690	9690	5
656	20240711	100800	134697020	9690	9690	9690	9690	0
657	20240711	100700	134697020	9690	9700	9700	9690	1665
658	20240711	100600	118560710	9700	9700	9700	9700	0
659	20240711	100500	118560710	9700	9700	9700	9700	0
660	20240711	100400	118560710	9700	9700	9700	9700	0
661	20240711	100300	118560710	9700	9700	9700	9700	334
662	20240711	100200	115320910	9700	9700	9700	9700	1245
663	20240711	100100	103244410	9700	9700	9700	9700	1061
664	20240711	100000	92952710	9700	9690	9700	9690	264
665	20240711	095900	90391920	9700	9700	9700	9700	1177
666	20240711	095800	78975020	9700	9700	9700	9700	1026
667	20240711	095700	69022820	9700	9700	9700	9700	0
668	20240711	095600	69022820	9700	9700	9700	9700	315
669	20240711	095500	65967320	9700	9700	9750	9700	867
670	20240711	095400	57557170	9700	9700	9700	9700	0
671	20240711	095300	57557170	9700	9700	9700	9700	0
672	20240711	095200	57557170	9700	9700	9700	9700	277
673	20240711	095100	54870270	9700	9690	9740	9690	289
674	20240711	095000	52066780	9690	9690	9690	9680	382
675	20240711	094900	48366390	9700	9700	9700	9700	9
676	20240711	094800	48279090	9700	9700	9700	9700	0
677	20240711	094700	48279090	9700	9700	9700	9700	0
678	20240711	094600	48279090	9700	9700	9700	9700	546
679	20240711	094500	42982890	9700	9700	9700	9700	0
680	20240711	094400	42982890	9700	9700	9700	9700	20
681	20240711	094300	42788890	9700	9700	9700	9700	2
682	20240711	094200	42769490	9690	9690	9690	9690	0
683	20240711	094100	42769490	9690	9690	9690	9690	0
684	20240711	094000	42769490	9690	9690	9690	9690	0
685	20240711	093900	42769490	9690	9690	9690	9690	0
686	20240711	093800	42769490	9690	9690	9690	9690	0
687	20240711	093700	42769490	9690	9700	9700	9690	876
688	20240711	093600	34272680	9700	9700	9700	9700	0
689	20240711	093500	34272680	9700	9700	9700	9700	0
690	20240711	093400	34272680	9700	9700	9700	9700	0
691	20240711	093300	34272680	9700	9700	9700	9700	232
692	20240711	093200	32022280	9700	9700	9700	9700	6
693	20240711	093100	31964080	9690	9690	9690	9690	0
694	20240711	093000	31964080	9690	9690	9690	9690	0
695	20240711	092900	31964080	9690	9690	9690	9690	21
696	20240711	092800	31760590	9700	9700	9700	9700	0
697	20240711	092700	31760590	9700	9700	9700	9700	427
698	20240711	092600	27618690	9700	9700	9700	9700	0
699	20240711	092500	27618690	9700	9700	9700	9700	216
700	20240711	092400	25523490	9700	9700	9700	9700	105
701	20240711	092300	24504990	9700	9700	9700	9700	0
702	20240711	092200	24504990	9700	9690	9700	9690	387
703	20240711	092100	20751400	9680	9680	9680	9680	3
704	20240711	092000	20722360	9690	9690	9690	9690	0
705	20240711	091900	20722360	9690	9690	9690	9690	47
706	20240711	091800	20266930	9690	9690	9690	9690	0
707	20240711	091700	20266930	9690	9690	9690	9690	10
708	20240711	091600	20170030	9700	9700	9700	9700	5
709	20240711	091500	20121530	9700	9700	9700	9700	0
710	20240711	091400	20121530	9700	9700	9700	9700	0
711	20240711	091300	20121530	9700	9700	9700	9700	233
712	20240711	091200	17861430	9700	9700	9700	9700	0
713	20240711	091100	17861430	9700	9700	9700	9700	76
714	20240711	091000	17124230	9700	9700	9700	9700	80
715	20240711	090900	16348230	9800	9800	9800	9800	0
716	20240711	090800	16348230	9800	9700	9800	9700	31
717	20240711	090700	16046390	9700	9700	9700	9700	107
718	20240711	090600	15008490	9700	9700	9800	9700	187
719	20240711	090500	13190790	9750	9700	9750	9700	131
720	20240711	090400	11919640	9690	9690	9690	9690	0
721	20240711	090300	11919640	9690	9690	9690	9690	1
722	20240711	090200	11909950	9690	9700	9700	9690	417
723	20240711	090100	7865970	9700	9700	9700	9690	395
724	20240711	090000	4034500	9700	9750	9750	9700	414