KissMeData/104460/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	201700	853479930	15630	15630	15630	15630	2185
3	20240711	201600	853479930	15630	15630	15630	15630	0
4	20240711	201500	853479930	15630	15630	15630	15630	0
5	20240711	201400	853479930	15630	15630	15630	15630	0
6	20240711	201300	853479930	15630	15630	15630	15630	0
7	20240711	201200	853479930	15630	15630	15630	15630	0
8	20240711	201100	853479930	15630	15630	15630	15630	0
9	20240711	201000	853479930	15630	15630	15630	15630	0
10	20240711	200900	853479930	15630	15630	15630	15630	0
11	20240711	200800	853479930	15630	15630	15630	15630	0
12	20240711	200700	853479930	15630	15630	15630	15630	0
13	20240711	200600	853479930	15630	15630	15630	15630	0
14	20240711	200500	853479930	15630	15630	15630	15630	0
15	20240711	200400	853479930	15630	15630	15630	15630	0
16	20240711	200300	853479930	15630	15630	15630	15630	0
17	20240711	200200	853479930	15630	15630	15630	15630	0
18	20240711	200100	853479930	15630	15630	15630	15630	0
19	20240711	200000	853479930	15630	15630	15630	15630	0
20	20240711	195900	853479930	15630	15630	15630	15630	0
21	20240711	195800	853479930	15630	15630	15630	15630	0
22	20240711	195700	853479930	15630	15630	15630	15630	0
23	20240711	195600	853479930	15630	15630	15630	15630	0
24	20240711	195500	853479930	15630	15630	15630	15630	0
25	20240711	195400	853479930	15630	15630	15630	15630	0
26	20240711	195300	853479930	15630	15630	15630	15630	0
27	20240711	195200	853479930	15630	15630	15630	15630	0
28	20240711	195100	853479930	15630	15630	15630	15630	0
29	20240711	195000	853479930	15630	15630	15630	15630	0
30	20240711	194900	853479930	15630	15630	15630	15630	0
31	20240711	194800	853479930	15630	15630	15630	15630	0
32	20240711	194700	853479930	15630	15630	15630	15630	2185
33	20240711	194600	853479930	15630	15630	15630	15630	0
34	20240711	194500	853479930	15630	15630	15630	15630	0
35	20240711	194400	853479930	15630	15630	15630	15630	0
36	20240711	194300	853479930	15630	15630	15630	15630	0
37	20240711	194200	853479930	15630	15630	15630	15630	0
38	20240711	194100	853479930	15630	15630	15630	15630	0
39	20240711	194000	853479930	15630	15630	15630	15630	0
40	20240711	193900	853479930	15630	15630	15630	15630	0
41	20240711	193800	853479930	15630	15630	15630	15630	0
42	20240711	193700	853479930	15630	15630	15630	15630	0
43	20240711	193600	853479930	15630	15630	15630	15630	0
44	20240711	193500	853479930	15630	15630	15630	15630	0
45	20240711	193400	853479930	15630	15630	15630	15630	0
46	20240711	193300	853479930	15630	15630	15630	15630	0
47	20240711	193200	853479930	15630	15630	15630	15630	0
48	20240711	193100	853479930	15630	15630	15630	15630	0
49	20240711	193000	853479930	15630	15630	15630	15630	0
50	20240711	192900	853479930	15630	15630	15630	15630	0
51	20240711	192800	853479930	15630	15630	15630	15630	0
52	20240711	192700	853479930	15630	15630	15630	15630	0
53	20240711	192600	853479930	15630	15630	15630	15630	0
54	20240711	192500	853479930	15630	15630	15630	15630	0
55	20240711	192400	853479930	15630	15630	15630	15630	0
56	20240711	192300	853479930	15630	15630	15630	15630	0
57	20240711	192200	853479930	15630	15630	15630	15630	0
58	20240711	192100	853479930	15630	15630	15630	15630	0
59	20240711	192000	853479930	15630	15630	15630	15630	0
60	20240711	191900	853479930	15630	15630	15630	15630	0
61	20240711	191800	853479930	15630	15630	15630	15630	0
62	20240711	191700	853479930	15630	15630	15630	15630	2185
63	20240711	191600	853479930	15630	15630	15630	15630	0
64	20240711	191500	853479930	15630	15630	15630	15630	0
65	20240711	191400	853479930	15630	15630	15630	15630	0
66	20240711	191300	853479930	15630	15630	15630	15630	0
67	20240711	191200	853479930	15630	15630	15630	15630	0
68	20240711	191100	853479930	15630	15630	15630	15630	0
69	20240711	191000	853479930	15630	15630	15630	15630	0
70	20240711	190900	853479930	15630	15630	15630	15630	0
71	20240711	190800	853479930	15630	15630	15630	15630	0
72	20240711	190700	853479930	15630	15630	15630	15630	0
73	20240711	190600	853479930	15630	15630	15630	15630	0
74	20240711	190500	853479930	15630	15630	15630	15630	0
75	20240711	190400	853479930	15630	15630	15630	15630	0
76	20240711	190300	853479930	15630	15630	15630	15630	0
77	20240711	190200	853479930	15630	15630	15630	15630	0
78	20240711	190100	853479930	15630	15630	15630	15630	0
79	20240711	190000	853479930	15630	15630	15630	15630	0
80	20240711	185900	853479930	15630	15630	15630	15630	0
81	20240711	185800	853479930	15630	15630	15630	15630	0
82	20240711	185700	853479930	15630	15630	15630	15630	0
83	20240711	185600	853479930	15630	15630	15630	15630	0
84	20240711	185500	853479930	15630	15630	15630	15630	0
85	20240711	185400	853479930	15630	15630	15630	15630	0
86	20240711	185300	853479930	15630	15630	15630	15630	0
87	20240711	185200	853479930	15630	15630	15630	15630	0
88	20240711	185100	853479930	15630	15630	15630	15630	0
89	20240711	185000	853479930	15630	15630	15630	15630	0
90	20240711	184900	853479930	15630	15630	15630	15630	0
91	20240711	184800	853479930	15630	15630	15630	15630	0
92	20240711	184700	853479930	15630	15630	15630	15630	2185
93	20240711	184600	853479930	15630	15630	15630	15630	0
94	20240711	184500	853479930	15630	15630	15630	15630	0
95	20240711	184400	853479930	15630	15630	15630	15630	0
96	20240711	184300	853479930	15630	15630	15630	15630	0
97	20240711	184200	853479930	15630	15630	15630	15630	0
98	20240711	184100	853479930	15630	15630	15630	15630	0
99	20240711	184000	853479930	15630	15630	15630	15630	0
100	20240711	183900	853479930	15630	15630	15630	15630	0
101	20240711	183800	853479930	15630	15630	15630	15630	0
102	20240711	183700	853479930	15630	15630	15630	15630	0
103	20240711	183600	853479930	15630	15630	15630	15630	0
104	20240711	183500	853479930	15630	15630	15630	15630	0
105	20240711	183400	853479930	15630	15630	15630	15630	0
106	20240711	183300	853479930	15630	15630	15630	15630	0
107	20240711	183200	853479930	15630	15630	15630	15630	0
108	20240711	183100	853479930	15630	15630	15630	15630	0
109	20240711	183000	853479930	15630	15630	15630	15630	0
110	20240711	182900	853479930	15630	15630	15630	15630	0
111	20240711	182800	853479930	15630	15630	15630	15630	0
112	20240711	182700	853479930	15630	15630	15630	15630	0
113	20240711	182600	853479930	15630	15630	15630	15630	0
114	20240711	182500	853479930	15630	15630	15630	15630	0
115	20240711	182400	853479930	15630	15630	15630	15630	0
116	20240711	182300	853479930	15630	15630	15630	15630	0
117	20240711	182200	853479930	15630	15630	15630	15630	0
118	20240711	182100	853479930	15630	15630	15630	15630	0
119	20240711	182000	853479930	15630	15630	15630	15630	0
120	20240711	181900	853479930	15630	15630	15630	15630	0
121	20240711	181800	853479930	15630	15630	15630	15630	0
122	20240711	181700	853479930	15630	15630	15630	15630	2185
123	20240711	181600	853479930	15630	15630	15630	15630	0
124	20240711	181500	853479930	15630	15630	15630	15630	0
125	20240711	181400	853479930	15630	15630	15630	15630	0
126	20240711	181300	853479930	15630	15630	15630	15630	0
127	20240711	181200	853479930	15630	15630	15630	15630	0
128	20240711	181100	853479930	15630	15630	15630	15630	0
129	20240711	181000	853479930	15630	15630	15630	15630	0
130	20240711	180900	853479930	15630	15630	15630	15630	0
131	20240711	180800	853479930	15630	15630	15630	15630	0
132	20240711	180700	853479930	15630	15630	15630	15630	0
133	20240711	180600	853479930	15630	15630	15630	15630	0
134	20240711	180500	853479930	15630	15630	15630	15630	0
135	20240711	180400	853479930	15630	15630	15630	15630	0
136	20240711	180300	853479930	15630	15630	15630	15630	0
137	20240711	180200	853479930	15630	15630	15630	15630	0
138	20240711	180100	853479930	15630	15630	15630	15630	0
139	20240711	180000	853479930	15630	15630	15630	15630	0
140	20240711	175900	853479930	15630	15630	15630	15630	0
141	20240711	175800	853479930	15630	15630	15630	15630	0
142	20240711	175700	853479930	15630	15630	15630	15630	0
143	20240711	175600	853479930	15630	15630	15630	15630	0
144	20240711	175500	853479930	15630	15630	15630	15630	0
145	20240711	175400	853479930	15630	15630	15630	15630	0
146	20240711	175300	853479930	15630	15630	15630	15630	0
147	20240711	175200	853479930	15630	15630	15630	15630	0
148	20240711	175100	853479930	15630	15630	15630	15630	0
149	20240711	175000	853479930	15630	15630	15630	15630	0
150	20240711	174900	853479930	15630	15630	15630	15630	0
151	20240711	174800	853479930	15630	15630	15630	15630	0
152	20240711	174700	853479930	15630	15630	15630	15630	2185
153	20240711	174600	853479930	15630	15630	15630	15630	0
154	20240711	174500	853479930	15630	15630	15630	15630	0
155	20240711	174400	853479930	15630	15630	15630	15630	0
156	20240711	174300	853479930	15630	15630	15630	15630	0
157	20240711	174200	853479930	15630	15630	15630	15630	0
158	20240711	174100	853479930	15630	15630	15630	15630	0
159	20240711	174000	853479930	15630	15630	15630	15630	0
160	20240711	173900	853479930	15630	15630	15630	15630	0
161	20240711	173800	853479930	15630	15630	15630	15630	0
162	20240711	173700	853479930	15630	15630	15630	15630	0
163	20240711	173600	853479930	15630	15630	15630	15630	0
164	20240711	173500	853479930	15630	15630	15630	15630	0
165	20240711	173400	853479930	15630	15630	15630	15630	0
166	20240711	173300	853479930	15630	15630	15630	15630	0
167	20240711	173200	853479930	15630	15630	15630	15630	0
168	20240711	173100	853479930	15630	15630	15630	15630	0
169	20240711	173000	853479930	15630	15630	15630	15630	0
170	20240711	172900	853479930	15630	15630	15630	15630	0
171	20240711	172800	853479930	15630	15630	15630	15630	0
172	20240711	172700	853479930	15630	15630	15630	15630	0
173	20240711	172600	853479930	15630	15630	15630	15630	0
174	20240711	172500	853479930	15630	15630	15630	15630	0
175	20240711	172400	853479930	15630	15630	15630	15630	0
176	20240711	172300	853479930	15630	15630	15630	15630	0
177	20240711	172200	853479930	15630	15630	15630	15630	0
178	20240711	172100	853479930	15630	15630	15630	15630	0
179	20240711	172000	853479930	15630	15630	15630	15630	0
180	20240711	171900	853479930	15630	15630	15630	15630	0
181	20240711	171800	853479930	15630	15630	15630	15630	0
182	20240711	171700	853479930	15630	15630	15630	15630	2185
183	20240711	171600	853479930	15630	15630	15630	15630	0
184	20240711	171500	853479930	15630	15630	15630	15630	0
185	20240711	171400	853479930	15630	15630	15630	15630	0
186	20240711	171300	853479930	15630	15630	15630	15630	0
187	20240711	171200	853479930	15630	15630	15630	15630	0
188	20240711	171100	853479930	15630	15630	15630	15630	0
189	20240711	171000	853479930	15630	15630	15630	15630	0
190	20240711	170900	853479930	15630	15630	15630	15630	0
191	20240711	170800	853479930	15630	15630	15630	15630	0
192	20240711	170700	853479930	15630	15630	15630	15630	0
193	20240711	170600	853479930	15630	15630	15630	15630	0
194	20240711	170500	853479930	15630	15630	15630	15630	0
195	20240711	170400	853479930	15630	15630	15630	15630	0
196	20240711	170300	853479930	15630	15630	15630	15630	0
197	20240711	170200	853479930	15630	15630	15630	15630	0
198	20240711	170100	853479930	15630	15630	15630	15630	0
199	20240711	170000	853479930	15630	15630	15630	15630	0
200	20240711	165900	853479930	15630	15630	15630	15630	0
201	20240711	165800	853479930	15630	15630	15630	15630	0
202	20240711	165700	853479930	15630	15630	15630	15630	0
203	20240711	165600	853479930	15630	15630	15630	15630	0
204	20240711	165500	853479930	15630	15630	15630	15630	0
205	20240711	165400	853479930	15630	15630	15630	15630	0
206	20240711	165300	853479930	15630	15630	15630	15630	0
207	20240711	165200	853479930	15630	15630	15630	15630	0
208	20240711	165100	853479930	15630	15630	15630	15630	0
209	20240711	165000	853479930	15630	15630	15630	15630	0
210	20240711	164900	853479930	15630	15630	15630	15630	0
211	20240711	164800	853479930	15630	15630	15630	15630	0
212	20240711	164700	853479930	15630	15630	15630	15630	2185
213	20240711	164600	853479930	15630	15630	15630	15630	0
214	20240711	164500	853479930	15630	15630	15630	15630	0
215	20240711	164400	853479930	15630	15630	15630	15630	0
216	20240711	164300	853479930	15630	15630	15630	15630	0
217	20240711	164200	853479930	15630	15630	15630	15630	0
218	20240711	164100	853479930	15630	15630	15630	15630	0
219	20240711	164000	853479930	15630	15630	15630	15630	0
220	20240711	163900	853479930	15630	15630	15630	15630	0
221	20240711	163800	853479930	15630	15630	15630	15630	0
222	20240711	163700	853479930	15630	15630	15630	15630	0
223	20240711	163600	853479930	15630	15630	15630	15630	0
224	20240711	163500	853479930	15630	15630	15630	15630	0
225	20240711	163400	853479930	15630	15630	15630	15630	0
226	20240711	163300	853479930	15630	15630	15630	15630	0
227	20240711	163200	853479930	15630	15630	15630	15630	0
228	20240711	163100	853479930	15630	15630	15630	15630	0
229	20240711	163000	853479930	15630	15630	15630	15630	0
230	20240711	162900	853479930	15630	15630	15630	15630	0
231	20240711	162800	853479930	15630	15630	15630	15630	0
232	20240711	162700	853479930	15630	15630	15630	15630	0
233	20240711	162600	853479930	15630	15630	15630	15630	0
234	20240711	162500	853479930	15630	15630	15630	15630	0
235	20240711	162400	853479930	15630	15630	15630	15630	0
236	20240711	162300	853479930	15630	15630	15630	15630	0
237	20240711	162200	853479930	15630	15630	15630	15630	0
238	20240711	162100	853479930	15630	15630	15630	15630	0
239	20240711	162000	853479930	15630	15630	15630	15630	0
240	20240711	161900	853479930	15630	15630	15630	15630	0
241	20240711	161800	853479930	15630	15630	15630	15630	0
242	20240711	161700	853479930	15630	15630	15630	15630	2185
243	20240711	161600	853479930	15630	15630	15630	15630	0
244	20240711	161500	853479930	15630	15630	15630	15630	0
245	20240711	161400	853479930	15630	15630	15630	15630	0
246	20240711	161300	853479930	15630	15630	15630	15630	0
247	20240711	161200	853479930	15630	15630	15630	15630	0
248	20240711	161100	853479930	15630	15630	15630	15630	0
249	20240711	161000	853479930	15630	15630	15630	15630	0
250	20240711	160900	853479930	15630	15630	15630	15630	0
251	20240711	160800	853479930	15630	15630	15630	15630	0
252	20240711	160700	853479930	15630	15630	15630	15630	0
253	20240711	160600	853479930	15630	15630	15630	15630	0
254	20240711	160500	853479930	15630	15630	15630	15630	0
255	20240711	160400	853479930	15630	15630	15630	15630	0
256	20240711	160300	853479930	15630	15630	15630	15630	0
257	20240711	160200	853479930	15630	15630	15630	15630	0
258	20240711	160100	853479930	15630	15630	15630	15630	0
259	20240711	160000	853479930	15630	15630	15630	15630	0
260	20240711	155900	853479930	15630	15630	15630	15630	0
261	20240711	155800	853479930	15630	15630	15630	15630	0
262	20240711	155700	853479930	15630	15630	15630	15630	0
263	20240711	155600	853479930	15630	15630	15630	15630	0
264	20240711	155500	853479930	15630	15630	15630	15630	0
265	20240711	155400	853479930	15630	15630	15630	15630	0
266	20240711	155300	853479930	15630	15630	15630	15630	0
267	20240711	155200	853479930	15630	15630	15630	15630	0
268	20240711	155100	853479930	15630	15630	15630	15630	0
269	20240711	155000	853479930	15630	15630	15630	15630	0
270	20240711	154900	853479930	15630	15630	15630	15630	0
271	20240711	154800	853479930	15630	15630	15630	15630	0
272	20240711	154700	853479930	15630	15630	15630	15630	2185
273	20240711	154600	853479930	15630	15630	15630	15630	0
274	20240711	154500	853479930	15630	15630	15630	15630	0
275	20240711	154400	853479930	15630	15630	15630	15630	0
276	20240711	154300	853479930	15630	15630	15630	15630	0
277	20240711	154200	853479930	15630	15630	15630	15630	0
278	20240711	154100	853479930	15630	15630	15630	15630	0
279	20240711	154000	853479930	15630	15630	15630	15630	0
280	20240711	153900	853479930	15630	15630	15630	15630	0
281	20240711	153800	853479930	15630	15630	15630	15630	0
282	20240711	153700	853479930	15630	15630	15630	15630	0
283	20240711	153600	853479930	15630	15630	15630	15630	0
284	20240711	153500	853479930	15630	15630	15630	15630	0
285	20240711	153400	853479930	15630	15630	15630	15630	0
286	20240711	153300	853479930	15630	15630	15630	15630	0
287	20240711	153200	853479930	15630	15630	15630	15630	0
288	20240711	153100	853479930	15630	15630	15630	15630	0
289	20240711	153000	853479930	15630	15630	15630	15630	2185
290	20240711	152900	819328380	15530	15530	15530	15530	0
291	20240711	152800	819328380	15530	15530	15530	15530	0
292	20240711	152700	819328380	15530	15530	15530	15530	0
293	20240711	152600	819328380	15530	15530	15530	15530	0
294	20240711	152500	819328380	15530	15530	15530	15530	0
295	20240711	152400	819328380	15530	15530	15530	15530	0
296	20240711	152300	819328380	15530	15530	15530	15530	0
297	20240711	152200	819328380	15530	15530	15530	15530	0
298	20240711	152100	819328380	15530	15530	15530	15530	0
299	20240711	152000	819328380	15530	15530	15530	15530	0
300	20240711	151900	819328380	15530	15530	15530	15530	13
301	20240711	151800	819126490	15490	15490	15490	15490	0
302	20240711	151700	819126490	15490	15490	15490	15490	252
303	20240711	151600	815223010	15520	15500	15520	15480	1690
304	20240711	151500	789047660	15490	15490	15490	15490	0
305	20240711	151400	789047660	15490	15490	15490	15490	0
306	20240711	151300	789047660	15490	15500	15500	15490	177
307	20240711	151200	786304310	15500	15520	15520	15500	153
308	20240711	151100	783932750	15510	15510	15510	15510	164
309	20240711	151000	781389110	15500	15500	15500	15500	0
310	20240711	150900	781389110	15500	15500	15500	15500	50
311	20240711	150800	780614110	15500	15500	15500	15490	28
312	20240711	150700	780180130	15500	15500	15500	15500	24
313	20240711	150600	779808130	15510	15520	15520	15510	2
314	20240711	150500	779777100	15520	15520	15520	15520	2
315	20240711	150400	779746060	15520	15520	15520	15520	10
316	20240711	150300	779590860	15500	15500	15500	15500	110
317	20240711	150200	777885860	15490	15490	15490	15490	140
318	20240711	150100	775717260	15490	15520	15520	15490	225
319	20240711	150000	772229470	15530	15530	15530	15530	0
320	20240711	145900	772229470	15530	15530	15530	15530	6
321	20240711	145800	772136290	15530	15530	15530	15530	0
322	20240711	145700	772136290	15530	15530	15530	15530	0
323	20240711	145600	772136290	15530	15530	15530	15530	1
324	20240711	145500	772120760	15540	15540	15540	15540	0
325	20240711	145400	772120760	15540	15540	15540	15540	16
326	20240711	145300	771872120	15540	15540	15540	15540	0
327	20240711	145200	771872120	15540	15540	15540	15540	0
328	20240711	145100	771872120	15540	15540	15540	15540	0
329	20240711	145000	771872120	15540	15540	15540	15540	0
330	20240711	144900	771872120	15540	15540	15540	15540	0
331	20240711	144800	771872120	15540	15540	15540	15540	0
332	20240711	144700	771872120	15540	15540	15540	15540	1
333	20240711	144600	771856580	15540	15590	15590	15520	2450
334	20240711	144500	733781890	15590	15590	15590	15590	1
335	20240711	144400	733766300	15570	15570	15570	15570	0
336	20240711	144300	733766300	15570	15570	15570	15570	1
337	20240711	144200	733750730	15550	15550	15550	15550	0
338	20240711	144100	733750730	15550	15550	15550	15550	0
339	20240711	144000	733750730	15550	15550	15550	15550	636
340	20240711	143900	723860930	15550	15540	15550	15540	20
341	20240711	143800	723549990	15540	15540	15540	15540	1
342	20240711	143700	723534450	15550	15550	15550	15550	4
343	20240711	143600	723472250	15550	15550	15550	15550	347
344	20240711	143500	718076400	15590	15590	15590	15590	60
345	20240711	143400	717141000	15590	15590	15590	15590	0
346	20240711	143300	717141000	15590	15590	15590	15590	0
347	20240711	143200	717141000	15590	15550	15590	15550	218
348	20240711	143100	713751060	15550	15550	15550	15550	451
349	20240711	143000	706738010	15550	15550	15550	15550	32
350	20240711	142900	706240410	15550	15550	15550	15550	15
351	20240711	142800	706007160	15530	15530	15530	15530	0
352	20240711	142700	706007160	15530	15530	15530	15530	0
353	20240711	142600	706007160	15530	15530	15530	15530	0
354	20240711	142500	706007160	15530	15530	15530	15530	0
355	20240711	142400	706007160	15530	15530	15530	15530	0
356	20240711	142300	706007160	15530	15530	15530	15530	0
357	20240711	142200	706007160	15530	15530	15530	15530	0
358	20240711	142100	706007160	15530	15530	15530	15530	0
359	20240711	142000	706007160	15530	15530	15530	15530	0
360	20240711	141900	706007160	15530	15530	15530	15530	0
361	20240711	141800	706007160	15530	15530	15530	15530	18
362	20240711	141700	705727620	15550	15550	15550	15550	0
363	20240711	141600	705727620	15550	15550	15550	15550	1
364	20240711	141500	705712070	15540	15540	15540	15540	0
365	20240711	141400	705712070	15540	15540	15550	15540	93
366	20240711	141300	704266020	15520	15520	15520	15520	0
367	20240711	141200	704266020	15520	15520	15520	15520	0
368	20240711	141100	704266020	15520	15520	15520	15520	0
369	20240711	141000	704266020	15520	15520	15520	15520	0
370	20240711	140900	704266020	15520	15500	15520	15500	1652
371	20240711	140800	678649710	15490	15490	15490	15490	0
372	20240711	140700	678649710	15490	15490	15490	15490	220
373	20240711	140600	675241910	15490	15490	15490	15490	4
374	20240711	140500	675179950	15490	15490	15490	15490	0
375	20240711	140400	675179950	15490	15490	15490	15490	21
376	20240711	140300	674854660	15490	15490	15490	15490	0
377	20240711	140200	674854660	15490	15490	15490	15490	0
378	20240711	140100	674854660	15490	15490	15490	15490	0
379	20240711	140000	674854660	15490	15490	15490	15490	88
380	20240711	135900	673491540	15470	15480	15480	15470	150
381	20240711	135800	671170230	15480	15480	15480	15480	0
382	20240711	135700	671170230	15480	15480	15480	15480	49
383	20240711	135600	670411710	15490	15490	15490	15490	0
384	20240711	135500	670411710	15490	15490	15490	15490	3
385	20240711	135400	670365240	15480	15480	15480	15480	1
386	20240711	135300	670349760	15490	15490	15490	15490	1
387	20240711	135200	670334270	15490	15470	15490	15470	51
388	20240711	135100	669545280	15470	15480	15480	15470	4
389	20240711	135000	669483380	15480	15480	15480	15480	162
390	20240711	134900	666975620	15500	15500	15500	15500	0
391	20240711	134800	666975620	15500	15500	15500	15500	0
392	20240711	134700	666975620	15500	15500	15500	15500	0
393	20240711	134600	666975620	15500	15500	15500	15500	0
394	20240711	134500	666975620	15500	15500	15500	15500	0
395	20240711	134400	666975620	15500	15500	15500	15500	0
396	20240711	134300	666975620	15500	15500	15500	15500	2
397	20240711	134200	666944620	15500	15500	15500	15500	0
398	20240711	134100	666944620	15500	15500	15500	15480	199
399	20240711	134000	663862920	15500	15500	15500	15500	0
400	20240711	133900	663862920	15500	15500	15500	15500	131
401	20240711	133800	661832420	15510	15510	15510	15510	0
402	20240711	133700	661832420	15510	15510	15510	15510	38
403	20240711	133600	661243040	15520	15520	15520	15520	2
404	20240711	133500	661212000	15520	15510	15520	15510	33
405	20240711	133400	660700040	15500	15500	15520	15500	85
406	20240711	133300	659382340	15500	15500	15520	15490	301
407	20240711	133200	654718270	15520	15520	15520	15520	0
408	20240711	133100	654718270	15520	15520	15520	15520	10
409	20240711	133000	654563070	15520	15520	15520	15520	1
410	20240711	132900	654547550	15490	15490	15490	15490	0
411	20240711	132800	654547550	15490	15490	15490	15490	20
412	20240711	132700	654237750	15490	15490	15490	15490	64
413	20240711	132600	653246390	15490	15490	15490	15490	5
414	20240711	132500	653168940	15490	15490	15490	15490	180
415	20240711	132400	650380740	15520	15520	15520	15520	0
416	20240711	132300	650380740	15520	15520	15520	15520	10
417	20240711	132200	650225540	15490	15510	15510	15490	1875
418	20240711	132100	621163120	15510	15510	15510	15510	32
419	20240711	132000	620666800	15500	15500	15500	15500	1
420	20240711	131900	620651300	15510	15510	15510	15510	259
421	20240711	131800	616634210	15510	15510	15510	15510	0
422	20240711	131700	616634210	15510	15520	15520	15510	5
423	20240711	131600	616556650	15510	15510	15510	15510	0
424	20240711	131500	616556650	15510	15510	15510	15510	0
425	20240711	131400	616556650	15510	15510	15510	15510	7
426	20240711	131300	616448080	15510	15510	15510	15510	50
427	20240711	131200	615672580	15510	15510	15510	15510	0
428	20240711	131100	615672580	15510	15510	15510	15510	0
429	20240711	131000	615672580	15510	15510	15510	15510	0
430	20240711	130900	615672580	15510	15510	15510	15510	130
431	20240711	130800	613656280	15540	15540	15540	15540	0
432	20240711	130700	613656280	15540	15540	15540	15540	15
433	20240711	130600	613423180	15510	15520	15520	15510	268
434	20240711	130500	609265440	15510	15510	15510	15510	100
435	20240711	130400	607714440	15520	15510	15540	15510	199
436	20240711	130300	604626350	15540	15540	15540	15540	0
437	20240711	130200	604626350	15540	15520	15540	15520	620
438	20240711	130100	595003150	15540	15530	15540	15530	20
439	20240711	130000	594692440	15530	15530	15530	15530	0
440	20240711	125900	594692440	15530	15530	15530	15530	363
441	20240711	125800	589055050	15540	15540	15540	15540	0
442	20240711	125700	589055050	15540	15540	15540	15540	0
443	20240711	125600	589055050	15540	15540	15540	15540	20
444	20240711	125500	588744250	15540	15540	15540	15540	0
445	20240711	125400	588744250	15540	15540	15540	15540	5
446	20240711	125300	588666550	15540	15540	15540	15540	0
447	20240711	125200	588666550	15540	15540	15540	15540	0
448	20240711	125100	588666550	15540	15540	15540	15540	1
449	20240711	125000	588651010	15530	15530	15530	15530	0
450	20240711	124900	588651010	15530	15530	15530	15530	60
451	20240711	124800	587719210	15530	15530	15530	15530	300
452	20240711	124700	583060210	15530	15530	15530	15530	2
453	20240711	124600	583029150	15530	15530	15530	15530	0
454	20240711	124500	583029150	15530	15530	15530	15530	3
455	20240711	124400	582982560	15530	15530	15530	15530	0
456	20240711	124300	582982560	15530	15530	15530	15530	436
457	20240711	124200	576211480	15530	15530	15530	15530	278
458	20240711	124100	571894140	15550	15550	15550	15550	0
459	20240711	124000	571894140	15550	15550	15550	15550	0
460	20240711	123900	571894140	15550	15550	15550	15550	0
461	20240711	123800	571894140	15550	15550	15550	15550	0
462	20240711	123700	571894140	15550	15550	15550	15550	1
463	20240711	123600	571878590	15540	15540	15540	15540	1
464	20240711	123500	571863050	15530	15530	15530	15530	0
465	20240711	123400	571863050	15530	15530	15530	15530	0
466	20240711	123300	571863050	15530	15530	15530	15530	0
467	20240711	123200	571863050	15530	15530	15530	15530	0
468	20240711	123100	571863050	15530	15530	15550	15530	6
469	20240711	123000	571769790	15550	15550	15550	15550	0
470	20240711	122900	571769790	15550	15550	15550	15550	0
471	20240711	122800	571769790	15550	15520	15550	15520	2
472	20240711	122700	571738720	15550	15520	15550	15520	70
473	20240711	122600	570650280	15500	15510	15510	15500	650
474	20240711	122500	560570840	15510	15510	15510	15510	0
475	20240711	122400	560570840	15510	15510	15510	15510	0
476	20240711	122300	560570840	15510	15510	15510	15510	100
477	20240711	122200	559019840	15520	15520	15520	15520	0
478	20240711	122100	559019840	15520	15520	15520	15520	126
479	20240711	122000	557064320	15520	15520	15520	15520	200
480	20240711	121900	553960320	15530	15530	15530	15530	399
481	20240711	121800	547763850	15540	15540	15540	15540	224
482	20240711	121700	544282890	15540	15540	15540	15540	0
483	20240711	121600	544282890	15540	15550	15550	15540	492
484	20240711	121500	536637150	15550	15560	15560	15550	129
485	20240711	121400	534631000	15570	15570	15570	15570	1
486	20240711	121300	534615430	15570	15570	15570	15570	0
487	20240711	121200	534615430	15570	15570	15570	15570	0
488	20240711	121100	534615430	15570	15570	15570	15570	0
489	20240711	121000	534615430	15570	15580	15580	15570	234
490	20240711	120900	530971030	15580	15580	15580	15580	10
491	20240711	120800	530815230	15590	15590	15590	15590	2
492	20240711	120700	530784050	15590	15590	15590	15590	0
493	20240711	120600	530784050	15590	15590	15590	15590	26
494	20240711	120500	530378710	15590	15590	15590	15590	0
495	20240711	120400	530378710	15590	15590	15590	15590	0
496	20240711	120300	530378710	15590	15600	15600	15590	922
497	20240711	120200	515997020	15600	15600	15600	15600	0
498	20240711	120100	515997020	15600	15600	15600	15600	0
499	20240711	120000	515997020	15600	15600	15600	15600	70
500	20240711	115900	514905020	15610	15610	15610	15610	1
501	20240711	115800	514889410	15610	15610	15610	15610	110
502	20240711	115700	513172310	15600	15600	15600	15600	0
503	20240711	115600	513172310	15600	15600	15600	15600	9
504	20240711	115500	513031910	15610	15610	15610	15610	0
505	20240711	115400	513031910	15610	15610	15610	15610	0
506	20240711	115300	513031910	15610	15610	15610	15610	6
507	20240711	115200	512938250	15600	15600	15600	15600	0
508	20240711	115100	512938250	15600	15600	15600	15600	0
509	20240711	115000	512938250	15600	15610	15610	15600	676
510	20240711	114900	502387750	15620	15620	15620	15620	4
511	20240711	114800	502325270	15620	15620	15620	15620	7
512	20240711	114700	502215930	15620	15620	15620	15620	2
513	20240711	114600	502184690	15620	15620	15620	15620	7
514	20240711	114500	502075350	15620	15620	15620	15620	0
515	20240711	114400	502075350	15620	15620	15620	15620	25
516	20240711	114300	501684850	15620	15620	15620	15620	32
517	20240711	114200	501185010	15610	15620	15620	15610	70
518	20240711	114100	500091960	15630	15640	15640	15630	119
519	20240711	114000	498231330	15660	15670	15670	15660	10
520	20240711	113900	498074670	15670	15660	15670	15660	74
521	20240711	113800	496915180	15670	15670	15670	15670	0
522	20240711	113700	496915180	15670	15670	15670	15670	0
523	20240711	113600	496915180	15670	15670	15670	15670	0
524	20240711	113500	496915180	15670	15620	15670	15620	5
525	20240711	113400	496836940	15630	15650	15650	15630	35
526	20240711	113300	496289790	15650	15650	15650	15650	0
527	20240711	113200	496289790	15650	15650	15650	15650	20
528	20240711	113100	495976790	15630	15630	15630	15630	0
529	20240711	113000	495976790	15630	15630	15630	15630	3
530	20240711	112900	495929900	15630	15630	15630	15630	2
531	20240711	112800	495898640	15670	15670	15670	15670	0
532	20240711	112700	495898640	15670	15670	15670	15670	28
533	20240711	112600	495459880	15690	15700	15700	15670	1327
534	20240711	112500	474633820	15750	15750	15750	15750	0
535	20240711	112400	474633820	15750	15750	15750	15750	0
536	20240711	112300	474633820	15750	15750	15750	15750	0
537	20240711	112200	474633820	15750	15750	15750	15750	0
538	20240711	112100	474633820	15750	15750	15750	15750	10
539	20240711	112000	474476320	15750	15750	15750	15750	0
540	20240711	111900	474476320	15750	15750	15750	15750	200
541	20240711	111800	471326320	15750	15750	15750	15750	20
542	20240711	111700	471011320	15750	15690	15750	15690	113
543	20240711	111600	469238140	15690	15690	15690	15690	1
544	20240711	111500	469222450	15670	15660	15670	15660	1748
545	20240711	111400	441835410	15610	15620	15620	15610	300
546	20240711	111300	437151940	15660	15650	15660	15650	366
547	20240711	111200	431420390	15660	15660	15660	15660	1
548	20240711	111100	431404730	15660	15660	15660	15660	0
549	20240711	111000	431404730	15660	15660	15660	15660	50
550	20240711	110900	430621730	15660	15660	15660	15660	20
551	20240711	110800	430308530	15660	15660	15660	15660	0
552	20240711	110700	430308530	15660	15620	15660	15620	6
553	20240711	110600	430214770	15620	15670	15670	15620	53
554	20240711	110500	429386810	15670	15670	15670	15670	0
555	20240711	110400	429386810	15670	15670	15670	15670	2
556	20240711	110300	429355470	15670	15670	15670	15670	0
557	20240711	110200	429355470	15670	15670	15670	15670	0
558	20240711	110100	429355470	15670	15670	15670	15670	0
559	20240711	110000	429355470	15670	15670	15670	15670	10
560	20240711	105900	429198770	15670	15670	15670	15670	100
561	20240711	105800	427631770	15670	15670	15670	15670	0
562	20240711	105700	427631770	15670	15670	15670	15670	1
563	20240711	105600	427616100	15660	15660	15660	15660	42
564	20240711	105500	426958380	15670	15670	15670	15670	1
565	20240711	105400	426942710	15660	15660	15660	15660	53
566	20240711	105300	426112730	15660	15620	15660	15620	3
567	20240711	105200	426065830	15620	15620	15620	15620	0
568	20240711	105100	426065830	15620	15620	15620	15620	11
569	20240711	105000	425894010	15620	15620	15620	15620	13
570	20240711	104900	425690950	15620	15620	15620	15620	1
571	20240711	104800	425675330	15620	15620	15620	15620	35
572	20240711	104700	425128630	15620	15610	15620	15610	16
573	20240711	104600	424878860	15610	15600	15610	15600	47
574	20240711	104500	424145650	15590	15590	15590	15590	0
575	20240711	104400	424145650	15590	15590	15590	15590	55
576	20240711	104300	423288200	15600	15600	15600	15600	0
577	20240711	104200	423288200	15600	15600	15600	15600	0
578	20240711	104100	423288200	15600	15600	15600	15600	0
579	20240711	104000	423288200	15600	15600	15600	15600	21
580	20240711	103900	422960600	15600	15600	15600	15600	0
581	20240711	103800	422960600	15600	15600	15600	15600	0
582	20240711	103700	422960600	15600	15600	15600	15600	5
583	20240711	103600	422882600	15620	15620	15620	15620	0
584	20240711	103500	422882600	15620	15620	15620	15620	0
585	20240711	103400	422882600	15620	15620	15620	15620	1
586	20240711	103300	422866980	15620	15620	15620	15620	1
587	20240711	103200	422851360	15580	15580	15580	15580	6
588	20240711	103100	422757880	15540	15620	15620	15540	280
589	20240711	103000	418403670	15550	15550	15550	15550	0
590	20240711	102900	418403670	15550	15550	15550	15550	0
591	20240711	102800	418403670	15550	15550	15550	15550	0
592	20240711	102700	418403670	15550	15550	15550	15550	2
593	20240711	102600	418372570	15550	15550	15550	15550	375
594	20240711	102500	412541320	15550	15550	15550	15550	893
595	20240711	102400	398655170	15550	15620	15620	15550	1576
596	20240711	102300	374100440	15630	15660	15660	15630	534
597	20240711	102200	365742630	15680	15680	15680	15680	4
598	20240711	102100	365679910	15680	15680	15680	15680	0
599	20240711	102000	365679910	15680	15680	15680	15670	386
600	20240711	101900	359628670	15680	15710	15710	15680	16
601	20240711	101800	359377620	15700	15710	15710	15700	23
602	20240711	101700	359016490	15710	15710	15710	15710	5
603	20240711	101600	358937940	15690	15700	15700	15690	222
604	20240711	101500	355453000	15710	15710	15710	15710	0
605	20240711	101400	355453000	15710	15750	15750	15710	1856
606	20240711	101300	326252400	15750	15750	15750	15750	0
607	20240711	101200	326252400	15750	15750	15750	15750	0
608	20240711	101100	326252400	15750	15790	15790	15750	102
609	20240711	101000	324645250	15790	15780	15790	15780	100
610	20240711	100900	323066350	15780	15780	15780	15780	1
611	20240711	100800	323050570	15780	15780	15780	15780	0
612	20240711	100700	323050570	15780	15780	15780	15780	11
613	20240711	100600	322876990	15790	15790	15790	15790	0
614	20240711	100500	322876990	15790	15790	15790	15790	0
615	20240711	100400	322876990	15790	15790	15790	15790	0
616	20240711	100300	322876990	15790	15790	15790	15740	212
617	20240711	100200	319538460	15790	15790	15790	15790	0
618	20240711	100100	319538460	15790	15760	15790	15750	346
619	20240711	100000	314083700	15790	15810	15820	15790	570
620	20240711	095900	305069710	15810	15800	15810	15800	203
621	20240711	095800	301862300	15800	15800	15800	15800	14
622	20240711	095700	301641100	15800	15790	15800	15790	2
623	20240711	095600	301609510	15800	15800	15800	15800	0
624	20240711	095500	301609510	15800	15750	15800	15750	157
625	20240711	095400	299136710	15750	15730	15750	15730	23
626	20240711	095300	298774900	15730	15730	15730	15730	129
627	20240711	095200	296745730	15730	15810	15810	15730	907
628	20240711	095100	282453280	15760	15760	15760	15760	353
629	20240711	095000	276890000	15790	15790	15810	15790	974
630	20240711	094900	261494020	15790	15790	15790	15790	0
631	20240711	094800	261494020	15790	15780	15790	15780	3
632	20240711	094700	261446670	15790	15790	15790	15790	0
633	20240711	094600	261446670	15790	15700	15790	15700	11
634	20240711	094500	261273880	15800	15800	15800	15790	218
635	20240711	094400	257829920	15800	15710	15830	15710	12
636	20240711	094300	257640140	15650	15660	15660	15650	547
637	20240711	094200	249079150	15690	15740	15740	15690	381
638	20240711	094100	243096140	15740	15730	15740	15730	122
639	20240711	094000	241177060	15730	15840	15840	15730	1275
640	20240711	093900	221047290	15880	15860	15890	15840	162
641	20240711	093800	218476700	15850	15850	15850	15850	560
642	20240711	093700	209600700	15850	15850	15850	15850	35
643	20240711	093600	209045950	15840	15810	15850	15810	822
644	20240711	093500	196034000	15800	15770	15800	15770	805
645	20240711	093400	183326180	15770	15760	15770	15730	171
646	20240711	093300	180636090	15730	15750	15780	15730	560
647	20240711	093200	171812850	15750	15700	15780	15700	1108
648	20240711	093100	154359150	15700	15700	15700	15690	172
649	20240711	093000	151658770	15690	15640	15690	15640	3508
650	20240711	092900	96695590	15640	15640	15640	15640	190
651	20240711	092800	93723990	15640	15640	15640	15640	256
652	20240711	092700	89720150	15640	15640	15640	15640	3
653	20240711	092600	89673230	15640	15650	15650	15600	513
654	20240711	092500	81664030	15650	15650	15650	15650	170
655	20240711	092400	79003530	15650	15600	15650	15600	64
656	20240711	092300	78003040	15630	15630	15630	15630	0
657	20240711	092200	78003040	15630	15630	15630	15630	301
658	20240711	092100	73298410	15550	15550	15550	15550	494
659	20240711	092000	65616710	15550	15550	15550	15550	25
660	20240711	091900	65227960	15550	15550	15550	15550	33
661	20240711	091800	64714810	15520	15520	15520	15520	0
662	20240711	091700	64714810	15520	15550	15550	15520	3
663	20240711	091600	64668220	15500	15500	15500	15500	0
664	20240711	091500	64668220	15500	15500	15500	15500	295
665	20240711	091400	60095720	15480	15480	15480	15480	10
666	20240711	091300	59940920	15480	15490	15490	15480	4
667	20240711	091200	59878990	15500	15500	15520	15500	1063
668	20240711	091100	43397430	15510	15510	15510	15510	12
669	20240711	091000	43211310	15450	15520	15520	15450	89
670	20240711	090900	41834660	15480	15480	15480	15480	200
671	20240711	090800	38738660	15480	15450	15490	15450	479
672	20240711	090700	31328230	15470	15440	15470	15440	102
673	20240711	090600	29753320	15450	15450	15450	15450	544
674	20240711	090500	21348520	15450	15480	15480	15450	68
675	20240711	090400	20297770	15490	15450	15490	15450	195
676	20240711	090300	17278980	15450	15460	15460	15440	93
677	20240711	090200	15842120	15470	15530	15530	15470	604
678	20240711	090100	6475320	15550	15550	15550	15540	104
679	20240711	090000	4858130	15660	15590	15670	15590	311