KissMeData/140860/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	203100	4770467500	183800	183800	183800	183800	710
3	20240711	203000	4770467500	183800	183800	183800	183800	0
4	20240711	202900	4770467500	183800	183800	183800	183800	0
5	20240711	202800	4770467500	183800	183800	183800	183800	0
6	20240711	202700	4770467500	183800	183800	183800	183800	0
7	20240711	202600	4770467500	183800	183800	183800	183800	0
8	20240711	202500	4770467500	183800	183800	183800	183800	0
9	20240711	202400	4770467500	183800	183800	183800	183800	0
10	20240711	202300	4770467500	183800	183800	183800	183800	0
11	20240711	202200	4770467500	183800	183800	183800	183800	0
12	20240711	202100	4770467500	183800	183800	183800	183800	0
13	20240711	202000	4770467500	183800	183800	183800	183800	0
14	20240711	201900	4770467500	183800	183800	183800	183800	0
15	20240711	201800	4770467500	183800	183800	183800	183800	0
16	20240711	201700	4770467500	183800	183800	183800	183800	0
17	20240711	201600	4770467500	183800	183800	183800	183800	0
18	20240711	201500	4770467500	183800	183800	183800	183800	0
19	20240711	201400	4770467500	183800	183800	183800	183800	0
20	20240711	201300	4770467500	183800	183800	183800	183800	0
21	20240711	201200	4770467500	183800	183800	183800	183800	0
22	20240711	201100	4770467500	183800	183800	183800	183800	0
23	20240711	201000	4770467500	183800	183800	183800	183800	0
24	20240711	200900	4770467500	183800	183800	183800	183800	0
25	20240711	200800	4770467500	183800	183800	183800	183800	0
26	20240711	200700	4770467500	183800	183800	183800	183800	0
27	20240711	200600	4770467500	183800	183800	183800	183800	0
28	20240711	200500	4770467500	183800	183800	183800	183800	0
29	20240711	200400	4770467500	183800	183800	183800	183800	0
30	20240711	200300	4770467500	183800	183800	183800	183800	0
31	20240711	200200	4770467500	183800	183800	183800	183800	0
32	20240711	200100	4770467500	183800	183800	183800	183800	710
33	20240711	200000	4770467500	183800	183800	183800	183800	0
34	20240711	195900	4770467500	183800	183800	183800	183800	0
35	20240711	195800	4770467500	183800	183800	183800	183800	0
36	20240711	195700	4770467500	183800	183800	183800	183800	0
37	20240711	195600	4770467500	183800	183800	183800	183800	0
38	20240711	195500	4770467500	183800	183800	183800	183800	0
39	20240711	195400	4770467500	183800	183800	183800	183800	0
40	20240711	195300	4770467500	183800	183800	183800	183800	0
41	20240711	195200	4770467500	183800	183800	183800	183800	0
42	20240711	195100	4770467500	183800	183800	183800	183800	0
43	20240711	195000	4770467500	183800	183800	183800	183800	0
44	20240711	194900	4770467500	183800	183800	183800	183800	0
45	20240711	194800	4770467500	183800	183800	183800	183800	0
46	20240711	194700	4770467500	183800	183800	183800	183800	0
47	20240711	194600	4770467500	183800	183800	183800	183800	0
48	20240711	194500	4770467500	183800	183800	183800	183800	0
49	20240711	194400	4770467500	183800	183800	183800	183800	0
50	20240711	194300	4770467500	183800	183800	183800	183800	0
51	20240711	194200	4770467500	183800	183800	183800	183800	0
52	20240711	194100	4770467500	183800	183800	183800	183800	0
53	20240711	194000	4770467500	183800	183800	183800	183800	0
54	20240711	193900	4770467500	183800	183800	183800	183800	0
55	20240711	193800	4770467500	183800	183800	183800	183800	0
56	20240711	193700	4770467500	183800	183800	183800	183800	0
57	20240711	193600	4770467500	183800	183800	183800	183800	0
58	20240711	193500	4770467500	183800	183800	183800	183800	0
59	20240711	193400	4770467500	183800	183800	183800	183800	0
60	20240711	193300	4770467500	183800	183800	183800	183800	0
61	20240711	193200	4770467500	183800	183800	183800	183800	0
62	20240711	193100	4770467500	183800	183800	183800	183800	710
63	20240711	193000	4770467500	183800	183800	183800	183800	0
64	20240711	192900	4770467500	183800	183800	183800	183800	0
65	20240711	192800	4770467500	183800	183800	183800	183800	0
66	20240711	192700	4770467500	183800	183800	183800	183800	0
67	20240711	192600	4770467500	183800	183800	183800	183800	0
68	20240711	192500	4770467500	183800	183800	183800	183800	0
69	20240711	192400	4770467500	183800	183800	183800	183800	0
70	20240711	192300	4770467500	183800	183800	183800	183800	0
71	20240711	192200	4770467500	183800	183800	183800	183800	0
72	20240711	192100	4770467500	183800	183800	183800	183800	0
73	20240711	192000	4770467500	183800	183800	183800	183800	0
74	20240711	191900	4770467500	183800	183800	183800	183800	0
75	20240711	191800	4770467500	183800	183800	183800	183800	0
76	20240711	191700	4770467500	183800	183800	183800	183800	0
77	20240711	191600	4770467500	183800	183800	183800	183800	0
78	20240711	191500	4770467500	183800	183800	183800	183800	0
79	20240711	191400	4770467500	183800	183800	183800	183800	0
80	20240711	191300	4770467500	183800	183800	183800	183800	0
81	20240711	191200	4770467500	183800	183800	183800	183800	0
82	20240711	191100	4770467500	183800	183800	183800	183800	0
83	20240711	191000	4770467500	183800	183800	183800	183800	0
84	20240711	190900	4770467500	183800	183800	183800	183800	0
85	20240711	190800	4770467500	183800	183800	183800	183800	0
86	20240711	190700	4770467500	183800	183800	183800	183800	0
87	20240711	190600	4770467500	183800	183800	183800	183800	0
88	20240711	190500	4770467500	183800	183800	183800	183800	0
89	20240711	190400	4770467500	183800	183800	183800	183800	0
90	20240711	190300	4770467500	183800	183800	183800	183800	0
91	20240711	190200	4770467500	183800	183800	183800	183800	0
92	20240711	190100	4770467500	183800	183800	183800	183800	710
93	20240711	190000	4770467500	183800	183800	183800	183800	0
94	20240711	185900	4770467500	183800	183800	183800	183800	0
95	20240711	185800	4770467500	183800	183800	183800	183800	0
96	20240711	185700	4770467500	183800	183800	183800	183800	0
97	20240711	185600	4770467500	183800	183800	183800	183800	0
98	20240711	185500	4770467500	183800	183800	183800	183800	0
99	20240711	185400	4770467500	183800	183800	183800	183800	0
100	20240711	185300	4770467500	183800	183800	183800	183800	0
101	20240711	185200	4770467500	183800	183800	183800	183800	0
102	20240711	185100	4770467500	183800	183800	183800	183800	0
103	20240711	185000	4770467500	183800	183800	183800	183800	0
104	20240711	184900	4770467500	183800	183800	183800	183800	0
105	20240711	184800	4770467500	183800	183800	183800	183800	0
106	20240711	184700	4770467500	183800	183800	183800	183800	0
107	20240711	184600	4770467500	183800	183800	183800	183800	0
108	20240711	184500	4770467500	183800	183800	183800	183800	0
109	20240711	184400	4770467500	183800	183800	183800	183800	0
110	20240711	184300	4770467500	183800	183800	183800	183800	0
111	20240711	184200	4770467500	183800	183800	183800	183800	0
112	20240711	184100	4770467500	183800	183800	183800	183800	0
113	20240711	184000	4770467500	183800	183800	183800	183800	0
114	20240711	183900	4770467500	183800	183800	183800	183800	0
115	20240711	183800	4770467500	183800	183800	183800	183800	0
116	20240711	183700	4770467500	183800	183800	183800	183800	0
117	20240711	183600	4770467500	183800	183800	183800	183800	0
118	20240711	183500	4770467500	183800	183800	183800	183800	0
119	20240711	183400	4770467500	183800	183800	183800	183800	0
120	20240711	183300	4770467500	183800	183800	183800	183800	0
121	20240711	183200	4770467500	183800	183800	183800	183800	0
122	20240711	183100	4770467500	183800	183800	183800	183800	710
123	20240711	183000	4770467500	183800	183800	183800	183800	0
124	20240711	182900	4770467500	183800	183800	183800	183800	0
125	20240711	182800	4770467500	183800	183800	183800	183800	0
126	20240711	182700	4770467500	183800	183800	183800	183800	0
127	20240711	182600	4770467500	183800	183800	183800	183800	0
128	20240711	182500	4770467500	183800	183800	183800	183800	0
129	20240711	182400	4770467500	183800	183800	183800	183800	0
130	20240711	182300	4770467500	183800	183800	183800	183800	0
131	20240711	182200	4770467500	183800	183800	183800	183800	0
132	20240711	182100	4770467500	183800	183800	183800	183800	0
133	20240711	182000	4770467500	183800	183800	183800	183800	0
134	20240711	181900	4770467500	183800	183800	183800	183800	0
135	20240711	181800	4770467500	183800	183800	183800	183800	0
136	20240711	181700	4770467500	183800	183800	183800	183800	0
137	20240711	181600	4770467500	183800	183800	183800	183800	0
138	20240711	181500	4770467500	183800	183800	183800	183800	0
139	20240711	181400	4770467500	183800	183800	183800	183800	0
140	20240711	181300	4770467500	183800	183800	183800	183800	0
141	20240711	181200	4770467500	183800	183800	183800	183800	0
142	20240711	181100	4770467500	183800	183800	183800	183800	0
143	20240711	181000	4770467500	183800	183800	183800	183800	0
144	20240711	180900	4770467500	183800	183800	183800	183800	0
145	20240711	180800	4770467500	183800	183800	183800	183800	0
146	20240711	180700	4770467500	183800	183800	183800	183800	0
147	20240711	180600	4770467500	183800	183800	183800	183800	0
148	20240711	180500	4770467500	183800	183800	183800	183800	0
149	20240711	180400	4770467500	183800	183800	183800	183800	0
150	20240711	180300	4770467500	183800	183800	183800	183800	0
151	20240711	180200	4770467500	183800	183800	183800	183800	0
152	20240711	180100	4770467500	183800	183800	183800	183800	710
153	20240711	180000	4770467500	183800	183800	183800	183800	0
154	20240711	175900	4770467500	183800	183800	183800	183800	0
155	20240711	175800	4770467500	183800	183800	183800	183800	0
156	20240711	175700	4770467500	183800	183800	183800	183800	0
157	20240711	175600	4770467500	183800	183800	183800	183800	0
158	20240711	175500	4770467500	183800	183800	183800	183800	0
159	20240711	175400	4770467500	183800	183800	183800	183800	0
160	20240711	175300	4770467500	183800	183800	183800	183800	0
161	20240711	175200	4770467500	183800	183800	183800	183800	0
162	20240711	175100	4770467500	183800	183800	183800	183800	0
163	20240711	175000	4770467500	183800	183800	183800	183800	0
164	20240711	174900	4770467500	183800	183800	183800	183800	0
165	20240711	174800	4770467500	183800	183800	183800	183800	0
166	20240711	174700	4770467500	183800	183800	183800	183800	0
167	20240711	174600	4770467500	183800	183800	183800	183800	0
168	20240711	174500	4770467500	183800	183800	183800	183800	0
169	20240711	174400	4770467500	183800	183800	183800	183800	0
170	20240711	174300	4770467500	183800	183800	183800	183800	0
171	20240711	174200	4770467500	183800	183800	183800	183800	0
172	20240711	174100	4770467500	183800	183800	183800	183800	0
173	20240711	174000	4770467500	183800	183800	183800	183800	0
174	20240711	173900	4770467500	183800	183800	183800	183800	0
175	20240711	173800	4770467500	183800	183800	183800	183800	0
176	20240711	173700	4770467500	183800	183800	183800	183800	0
177	20240711	173600	4770467500	183800	183800	183800	183800	0
178	20240711	173500	4770467500	183800	183800	183800	183800	0
179	20240711	173400	4770467500	183800	183800	183800	183800	0
180	20240711	173300	4770467500	183800	183800	183800	183800	0
181	20240711	173200	4770467500	183800	183800	183800	183800	0
182	20240711	173100	4770467500	183800	183800	183800	183800	710
183	20240711	173000	4770467500	183800	183800	183800	183800	0
184	20240711	172900	4770467500	183800	183800	183800	183800	0
185	20240711	172800	4770467500	183800	183800	183800	183800	0
186	20240711	172700	4770467500	183800	183800	183800	183800	0
187	20240711	172600	4770467500	183800	183800	183800	183800	0
188	20240711	172500	4770467500	183800	183800	183800	183800	0
189	20240711	172400	4770467500	183800	183800	183800	183800	0
190	20240711	172300	4770467500	183800	183800	183800	183800	0
191	20240711	172200	4770467500	183800	183800	183800	183800	0
192	20240711	172100	4770467500	183800	183800	183800	183800	0
193	20240711	172000	4770467500	183800	183800	183800	183800	0
194	20240711	171900	4770467500	183800	183800	183800	183800	0
195	20240711	171800	4770467500	183800	183800	183800	183800	0
196	20240711	171700	4770467500	183800	183800	183800	183800	0
197	20240711	171600	4770467500	183800	183800	183800	183800	0
198	20240711	171500	4770467500	183800	183800	183800	183800	0
199	20240711	171400	4770467500	183800	183800	183800	183800	0
200	20240711	171300	4770467500	183800	183800	183800	183800	0
201	20240711	171200	4770467500	183800	183800	183800	183800	0
202	20240711	171100	4770467500	183800	183800	183800	183800	0
203	20240711	171000	4770467500	183800	183800	183800	183800	0
204	20240711	170900	4770467500	183800	183800	183800	183800	0
205	20240711	170800	4770467500	183800	183800	183800	183800	0
206	20240711	170700	4770467500	183800	183800	183800	183800	0
207	20240711	170600	4770467500	183800	183800	183800	183800	0
208	20240711	170500	4770467500	183800	183800	183800	183800	0
209	20240711	170400	4770467500	183800	183800	183800	183800	0
210	20240711	170300	4770467500	183800	183800	183800	183800	0
211	20240711	170200	4770467500	183800	183800	183800	183800	0
212	20240711	170100	4770467500	183800	183800	183800	183800	710
213	20240711	170000	4770467500	183800	183800	183800	183800	0
214	20240711	165900	4770467500	183800	183800	183800	183800	0
215	20240711	165800	4770467500	183800	183800	183800	183800	0
216	20240711	165700	4770467500	183800	183800	183800	183800	0
217	20240711	165600	4770467500	183800	183800	183800	183800	0
218	20240711	165500	4770467500	183800	183800	183800	183800	0
219	20240711	165400	4770467500	183800	183800	183800	183800	0
220	20240711	165300	4770467500	183800	183800	183800	183800	0
221	20240711	165200	4770467500	183800	183800	183800	183800	0
222	20240711	165100	4770467500	183800	183800	183800	183800	0
223	20240711	165000	4770467500	183800	183800	183800	183800	0
224	20240711	164900	4770467500	183800	183800	183800	183800	0
225	20240711	164800	4770467500	183800	183800	183800	183800	0
226	20240711	164700	4770467500	183800	183800	183800	183800	0
227	20240711	164600	4770467500	183800	183800	183800	183800	0
228	20240711	164500	4770467500	183800	183800	183800	183800	0
229	20240711	164400	4770467500	183800	183800	183800	183800	0
230	20240711	164300	4770467500	183800	183800	183800	183800	0
231	20240711	164200	4770467500	183800	183800	183800	183800	0
232	20240711	164100	4770467500	183800	183800	183800	183800	0
233	20240711	164000	4770467500	183800	183800	183800	183800	0
234	20240711	163900	4770467500	183800	183800	183800	183800	0
235	20240711	163800	4770467500	183800	183800	183800	183800	0
236	20240711	163700	4770467500	183800	183800	183800	183800	0
237	20240711	163600	4770467500	183800	183800	183800	183800	0
238	20240711	163500	4770467500	183800	183800	183800	183800	0
239	20240711	163400	4770467500	183800	183800	183800	183800	0
240	20240711	163300	4770467500	183800	183800	183800	183800	0
241	20240711	163200	4770467500	183800	183800	183800	183800	0
242	20240711	163100	4770467500	183800	183800	183800	183800	710
243	20240711	163000	4770467500	183800	183800	183800	183800	0
244	20240711	162900	4770467500	183800	183800	183800	183800	0
245	20240711	162800	4770467500	183800	183800	183800	183800	0
246	20240711	162700	4770467500	183800	183800	183800	183800	0
247	20240711	162600	4770467500	183800	183800	183800	183800	0
248	20240711	162500	4770467500	183800	183800	183800	183800	0
249	20240711	162400	4770467500	183800	183800	183800	183800	0
250	20240711	162300	4770467500	183800	183800	183800	183800	0
251	20240711	162200	4770467500	183800	183800	183800	183800	0
252	20240711	162100	4770467500	183800	183800	183800	183800	0
253	20240711	162000	4770467500	183800	183800	183800	183800	0
254	20240711	161900	4770467500	183800	183800	183800	183800	0
255	20240711	161800	4770467500	183800	183800	183800	183800	0
256	20240711	161700	4770467500	183800	183800	183800	183800	0
257	20240711	161600	4770467500	183800	183800	183800	183800	0
258	20240711	161500	4770467500	183800	183800	183800	183800	0
259	20240711	161400	4770467500	183800	183800	183800	183800	0
260	20240711	161300	4770467500	183800	183800	183800	183800	0
261	20240711	161200	4770467500	183800	183800	183800	183800	0
262	20240711	161100	4770467500	183800	183800	183800	183800	0
263	20240711	161000	4770467500	183800	183800	183800	183800	0
264	20240711	160900	4770467500	183800	183800	183800	183800	0
265	20240711	160800	4770467500	183800	183800	183800	183800	0
266	20240711	160700	4770467500	183800	183800	183800	183800	0
267	20240711	160600	4770467500	183800	183800	183800	183800	0
268	20240711	160500	4770467500	183800	183800	183800	183800	0
269	20240711	160400	4770467500	183800	183800	183800	183800	0
270	20240711	160300	4770467500	183800	183800	183800	183800	0
271	20240711	160200	4770467500	183800	183800	183800	183800	0
272	20240711	160100	4770467500	183800	183800	183800	183800	710
273	20240711	160000	4770467500	183800	183800	183800	183800	0
274	20240711	155900	4770467500	183800	183800	183800	183800	0
275	20240711	155800	4770467500	183800	183800	183800	183800	0
276	20240711	155700	4770467500	183800	183800	183800	183800	0
277	20240711	155600	4770467500	183800	183800	183800	183800	0
278	20240711	155500	4770467500	183800	183800	183800	183800	0
279	20240711	155400	4770467500	183800	183800	183800	183800	0
280	20240711	155300	4770467500	183800	183800	183800	183800	0
281	20240711	155200	4770467500	183800	183800	183800	183800	0
282	20240711	155100	4770467500	183800	183800	183800	183800	0
283	20240711	155000	4770467500	183800	183800	183800	183800	0
284	20240711	154900	4770467500	183800	183800	183800	183800	0
285	20240711	154800	4770467500	183800	183800	183800	183800	0
286	20240711	154700	4770467500	183800	183800	183800	183800	0
287	20240711	154600	4770467500	183800	183800	183800	183800	0
288	20240711	154500	4770467500	183800	183800	183800	183800	0
289	20240711	154400	4770467500	183800	183800	183800	183800	0
290	20240711	154300	4770467500	183800	183800	183800	183800	0
291	20240711	154200	4770467500	183800	183800	183800	183800	0
292	20240711	154100	4770467500	183800	183800	183800	183800	0
293	20240711	154000	4770467500	183800	183800	183800	183800	0
294	20240711	153900	4770467500	183800	183800	183800	183800	0
295	20240711	153800	4770467500	183800	183800	183800	183800	0
296	20240711	153700	4770467500	183800	183800	183800	183800	0
297	20240711	153600	4770467500	183800	183800	183800	183800	0
298	20240711	153500	4770467500	183800	183800	183800	183800	0
299	20240711	153400	4770467500	183800	183800	183800	183800	0
300	20240711	153300	4770467500	183800	183800	183800	183800	0
301	20240711	153200	4770467500	183800	183800	183800	183800	0
302	20240711	153100	4770467500	183800	183800	183800	183800	710
303	20240711	153000	4770467500	183800	183800	183800	183800	710
304	20240711	152900	4639969500	183900	183900	183900	183900	0
305	20240711	152800	4639969500	183900	183900	183900	183900	0
306	20240711	152700	4639969500	183900	183900	183900	183900	0
307	20240711	152600	4639969500	183900	183900	183900	183900	0
308	20240711	152500	4639969500	183900	183900	183900	183900	0
309	20240711	152400	4639969500	183900	183900	183900	183900	0
310	20240711	152300	4639969500	183900	183900	183900	183900	0
311	20240711	152200	4639969500	183900	183900	183900	183900	0
312	20240711	152100	4639969500	183900	183900	183900	183900	0
313	20240711	152000	4639969500	183900	183900	183900	183900	0
314	20240711	151900	4639969500	183900	183800	183900	183700	157
315	20240711	151800	4611110300	183800	183700	183800	183700	49
316	20240711	151700	4602108700	183700	184200	184200	183700	371
317	20240711	151600	4533877600	184100	184200	184300	184100	15
318	20240711	151500	4531114700	184300	184400	184400	184300	53
319	20240711	151400	4521345900	184400	184300	184400	184300	22
320	20240711	151300	4517289200	184300	184300	184400	184300	196
321	20240711	151200	4481166000	184300	184500	184500	184300	21
322	20240711	151100	4477294400	184300	184100	184300	184000	56
323	20240711	151000	4466983100	184100	184600	184700	184000	66
324	20240711	150900	4454823700	184600	184700	184700	184000	102
325	20240711	150800	4436010200	184700	184700	184700	184600	55
326	20240711	150700	4425854600	184700	184500	184700	184500	95
327	20240711	150600	4408308300	184700	184100	184700	184100	72
328	20240711	150500	4395021000	184100	184300	184500	184000	42
329	20240711	150400	4387280400	184300	183900	184300	183800	45
330	20240711	150300	4378997900	184000	184000	184000	183800	47
331	20240711	150200	4370353100	184000	184100	184100	184000	182
332	20240711	150100	4336852600	184100	184300	184300	184100	40
333	20240711	150000	4329483900	184600	184300	184600	184200	57
334	20240711	145900	4318977500	184300	184600	184600	184200	275
335	20240711	145800	4268237900	184600	184700	184800	184600	90
336	20240711	145700	4251610800	184800	184600	184800	184500	170
337	20240711	145600	4220233200	184600	184600	184800	184600	56
338	20240711	145500	4209891000	184700	184700	184700	184500	164
339	20240711	145400	4179616800	184800	185200	185200	184500	456
340	20240711	145300	4095256500	185200	185200	185200	185200	5
341	20240711	145200	4094330500	185200	185500	185500	185200	43
342	20240711	145100	4086361300	185600	185200	185600	185200	30
343	20240711	145000	4080802700	185200	185600	185600	185200	448
344	20240711	144900	3997734000	185700	185900	185900	185700	65
345	20240711	144800	3985657200	185900	185900	185900	185800	21
346	20240711	144700	3981754200	185800	185800	185800	185800	30
347	20240711	144600	3976180200	185800	186000	186000	185800	32
348	20240711	144500	3970230500	186000	185900	186000	185900	11
349	20240711	144400	3968184600	185900	185800	185900	185800	19
350	20240711	144300	3964652600	185800	185800	185900	185800	51
351	20240711	144200	3955174900	185900	185800	185900	185800	21
352	20240711	144100	3951271100	185900	185800	185900	185800	5
353	20240711	144000	3950341900	185800	185800	185900	185800	20
354	20240711	143900	3946624100	185700	185700	186000	185600	148
355	20240711	143800	3919140400	185600	185600	185700	185600	30
356	20240711	143700	3913570400	186000	185700	186000	185700	48
357	20240711	143600	3904653500	185800	185800	185800	185700	16
358	20240711	143500	3901681200	185700	185800	185800	185700	12
359	20240711	143400	3899452500	185900	186100	186100	185700	31
360	20240711	143300	3893688300	185700	185700	185900	185700	38
361	20240711	143200	3886630200	185800	185800	185800	185800	4
362	20240711	143100	3885887000	185700	186200	186200	185600	156
363	20240711	143000	3856905600	186200	186000	186200	185700	242
364	20240711	142900	3811904600	186100	186100	186100	186000	22
365	20240711	142800	3807810500	186100	186100	186200	186100	24
366	20240711	142700	3803342500	186100	186200	186200	186100	22
367	20240711	142600	3799247200	186100	186300	186300	186100	10
368	20240711	142500	3797384600	186300	186200	186300	186200	19
369	20240711	142400	3793845200	186200	186300	186300	186200	16
370	20240711	142300	3790864900	186300	186300	186400	186300	6
371	20240711	142200	3789746900	186300	186200	186300	186200	19
372	20240711	142100	3786207600	186200	186400	186400	186200	23
373	20240711	142000	3781922600	186500	186400	186500	186400	15
374	20240711	141900	3779125400	186300	186300	186300	186200	54
375	20240711	141800	3769065400	186200	186100	186200	186100	17
376	20240711	141700	3765900900	186000	185800	186000	185800	5
377	20240711	141600	3764971100	185800	185800	186200	185800	100
378	20240711	141500	3746376600	185700	185600	185700	185500	16
379	20240711	141400	3743406900	185500	185600	185600	185500	200
380	20240711	141300	3706306600	186000	186000	186000	185500	146
381	20240711	141200	3679202400	185900	186100	186100	185900	16
382	20240711	141100	3676225500	185600	186000	186100	185600	153
383	20240711	141000	3647790500	186000	186100	186100	185800	95
384	20240711	140900	3630126700	186000	186100	186100	186000	92
385	20240711	140800	3613011800	186200	186100	186200	186100	2
386	20240711	140700	3612639500	186100	186100	186100	186000	72
387	20240711	140600	3599245800	186100	186200	186300	186000	287
388	20240711	140500	3545827800	186300	186400	186400	186300	21
389	20240711	140400	3541914700	186400	186400	186500	186400	18
390	20240711	140300	3538559300	186400	186300	186400	186200	23
391	20240711	140200	3534274100	186100	186300	186300	186100	19
392	20240711	140100	3530735500	186300	186600	186600	186200	287
393	20240711	140000	3477257000	186600	186600	186600	186600	11
394	20240711	135900	3475204400	186700	186600	186700	186600	16
395	20240711	135800	3472217900	186500	186600	186600	186500	12
396	20240711	135700	3469979100	186700	186800	186800	186700	28
397	20240711	135600	3464750500	186700	186500	186700	186500	25
398	20240711	135500	3460083200	186600	186500	186700	186500	14
399	20240711	135400	3457470500	186500	186400	186600	186400	34
400	20240711	135300	3451130900	186500	186400	186600	186400	29
401	20240711	135200	3445720600	186400	186400	186400	186400	0
402	20240711	135100	3445720600	186400	186200	186400	186200	27
403	20240711	135000	3440692000	186100	186200	186200	186100	20
404	20240711	134900	3436968400	186100	186200	186200	186100	18
405	20240711	134800	3433616900	186100	186200	186200	186100	14
406	20240711	134700	3431010500	186100	186200	186200	186100	36
407	20240711	134600	3424309200	186200	186100	186200	186100	35
408	20240711	134500	3417795600	186200	186300	186300	186200	37
409	20240711	134400	3410905100	186300	186100	186300	186100	24
410	20240711	134300	3406434900	186200	186400	186400	186100	26
411	20240711	134200	3401593500	186500	186700	186800	186500	145
412	20240711	134100	3374542800	186900	186600	186900	186500	20
413	20240711	134000	3370809200	186500	186500	186600	186500	17
414	20240711	133900	3367638100	186600	187000	187000	186500	417
415	20240711	133800	3289854700	186500	187200	187300	186500	725
416	20240711	133700	3154299100	187300	187500	187500	187200	224
417	20240711	133600	3112354200	187500	187600	187700	187400	135
418	20240711	133500	3087043200	187700	187600	187700	187600	96
419	20240711	133400	3069032800	187500	187500	187500	187500	8
420	20240711	133300	3067532800	187500	187600	187600	187500	17
421	20240711	133200	3064344100	187500	187600	187600	187500	13
422	20240711	133100	3061905800	187400	187500	187500	187400	27
423	20240711	133000	3056844300	187500	187500	187500	187500	18
424	20240711	132900	3053469300	187400	187500	187500	187400	21
425	20240711	132800	3049532100	187400	187400	187500	187400	14
426	20240711	132700	3046908400	187400	187500	187500	187400	20
427	20240711	132600	3043158500	187500	187500	187500	187400	18
428	20240711	132500	3039783600	187400	187600	187600	187400	22
429	20240711	132400	3035657200	187400	187500	187500	187400	38
430	20240711	132300	3028534200	187400	187600	187600	187400	25
431	20240711	132200	3023846300	187600	187600	187600	187500	11
432	20240711	132100	3021783600	187600	187600	187600	187600	12
433	20240711	132000	3019532400	187500	187500	187500	187400	41
434	20240711	131900	3011845300	187500	187400	187500	187400	29
435	20240711	131800	3006407900	187400	187400	187500	187400	192
436	20240711	131700	2970411100	187400	187300	187400	187300	50
437	20240711	131600	2961043500	187400	187200	187400	187200	11
438	20240711	131500	2958982400	187300	187400	187400	187300	12
439	20240711	131400	2956734100	187400	187300	187400	187200	100
440	20240711	131300	2938002600	187300	187700	187700	187300	235
441	20240711	131200	2893928500	187700	187800	187800	187700	21
442	20240711	131100	2889985200	187800	187500	187800	187500	117
443	20240711	131000	2868030400	187700	188200	188200	187500	973
444	20240711	130900	2685122800	188100	188300	188300	188100	5
445	20240711	130800	2684182100	188300	188200	188300	188100	299
446	20240711	130700	2627935000	188200	188300	188300	188200	201
447	20240711	130600	2590098300	188300	188500	188500	188300	6
448	20240711	130500	2588968200	188500	188400	188500	188400	77
449	20240711	130400	2574458600	188400	188600	188600	188400	821
450	20240711	130300	2419654400	188700	188800	188800	188700	161
451	20240711	130200	2389272900	188800	189100	189100	188700	568
452	20240711	130100	2281975900	189000	189000	189000	189000	4
453	20240711	130000	2281219900	189000	189100	189100	189000	38
454	20240711	125900	2274036100	189000	189000	189100	189000	40
455	20240711	125800	2266472900	189000	189000	189000	189000	4
456	20240711	125700	2265716900	189000	189100	189100	189000	18
457	20240711	125600	2262313200	189100	189100	189100	189000	21
458	20240711	125500	2258343000	189100	189000	189100	189000	10
459	20240711	125400	2256452900	189100	189100	189100	189100	25
460	20240711	125300	2251725400	189100	189100	189100	189000	14
461	20240711	125200	2249078300	189000	189000	189000	189000	5
462	20240711	125100	2248133300	189000	189100	189100	189000	23
463	20240711	125000	2243784500	189100	189100	189100	189000	14
464	20240711	124900	2241137400	189100	189100	189100	189100	32
465	20240711	124800	2235086200	189000	189100	189100	189000	20
466	20240711	124700	2231304600	189000	189000	189100	189000	46
467	20240711	124600	2222606900	189100	189100	189100	189100	1
468	20240711	124500	2222417800	189100	189100	189200	189100	19
469	20240711	124400	2218824100	189100	189000	189100	189000	17
470	20240711	124300	2215610100	189100	189100	189100	189100	2
471	20240711	124200	2215231900	189100	189100	189100	189000	71
472	20240711	124100	2201806300	189100	189000	189100	189000	35
473	20240711	124000	2195188100	189100	189000	189100	189000	40
474	20240711	123900	2187624700	189000	189000	189100	189000	24
475	20240711	123800	2183087100	189100	189000	189100	189000	14
476	20240711	123700	2180440000	189000	189000	189100	189000	7
477	20240711	123600	2179116900	189100	189100	189100	189000	43
478	20240711	123500	2170986300	189100	189000	189100	189000	13
479	20240711	123400	2168528300	189000	189100	189100	189000	23
480	20240711	123300	2164179400	189300	189100	189300	189100	119
481	20240711	123200	2141673700	189100	189000	189400	189000	210
482	20240711	123100	2101981300	189000	189800	189800	189000	1183
483	20240711	123000	1878208500	189800	189800	189800	189800	17
484	20240711	122900	1874981900	189800	189800	189900	189800	18
485	20240711	122800	1871564500	189800	189800	189800	189800	0
486	20240711	122700	1871564500	189800	189800	189900	189800	17
487	20240711	122600	1868337000	189700	189800	189800	189700	14
488	20240711	122500	1865680200	189700	189900	189900	189700	8
489	20240711	122400	1864162200	189900	189800	189900	189800	15
490	20240711	122300	1861314400	189700	189800	189800	189700	14
491	20240711	122200	1858657500	189800	189800	189800	189800	3
492	20240711	122100	1858088100	189900	189800	189900	189800	16
493	20240711	122000	1855051200	189700	189600	189700	189600	17
494	20240711	121900	1851826700	189600	189600	189600	189600	0
495	20240711	121800	1851826700	189600	189500	189600	189500	44
496	20240711	121700	1843484800	189600	189500	189600	189500	18
497	20240711	121600	1840072500	189500	189500	189500	189500	4
498	20240711	121500	1839314500	189500	189800	189800	189300	121
499	20240711	121400	1816375800	189900	189800	189900	189800	17
500	20240711	121300	1813148200	189900	189900	189900	189900	0
501	20240711	121200	1813148200	189900	189800	189900	189800	21
502	20240711	121100	1809160700	189900	189700	189900	189700	14
503	20240711	121000	1806503300	189700	189800	189800	189700	4
504	20240711	120900	1805744200	189800	189800	189800	189800	14
505	20240711	120800	1803087000	189900	189700	189900	189700	11
506	20240711	120700	1800999300	189600	189800	189800	189600	7
507	20240711	120600	1799671600	189900	189800	189900	189800	25
508	20240711	120500	1794924900	189800	189700	189800	189700	48
509	20240711	120400	1785818200	189800	189800	189800	189700	5
510	20240711	120300	1784869500	189800	189700	189800	189600	25
511	20240711	120200	1780126500	189700	189800	189800	189700	17
512	20240711	120100	1776901100	189700	189700	189700	189700	5
513	20240711	120000	1775952600	189800	189800	189800	189800	17
514	20240711	115900	1772726000	189700	189800	189800	189700	17
515	20240711	115800	1769500100	189700	189700	189800	189700	19
516	20240711	115700	1765895000	189700	189700	189700	189700	12
517	20240711	115600	1763618600	189600	189600	189700	189600	26
518	20240711	115500	1758688000	189600	189700	189800	189600	60
519	20240711	115400	1747304500	189800	189800	189800	189800	5
520	20240711	115300	1746355500	189800	189800	189800	189700	14
521	20240711	115200	1743698600	189800	189700	189800	189700	21
522	20240711	115100	1739713300	189700	189700	189700	189700	6
523	20240711	115000	1738575100	189700	189800	189800	189700	19
524	20240711	114900	1734969500	189700	189800	189800	189700	18
525	20240711	114800	1731553300	189700	189800	189800	189700	51
526	20240711	114700	1721874600	189900	189900	189900	189800	15
527	20240711	114600	1719026500	189900	189900	189900	189900	18
528	20240711	114500	1715608300	189800	189800	189800	189800	4
529	20240711	114400	1714849100	189900	189800	189900	189800	19
530	20240711	114300	1711241800	189900	189900	189900	189900	16
531	20240711	114200	1708203400	189800	189800	189800	189800	4
532	20240711	114100	1707444200	189900	189800	189900	189800	14
533	20240711	114000	1704785900	189800	189900	189900	189800	23
534	20240711	113900	1700418800	189800	189800	189800	189800	5
535	20240711	113800	1699469800	189800	189900	190000	189800	13
536	20240711	113700	1697001200	189900	190000	190000	189900	17
537	20240711	113600	1693771300	189800	189800	189800	189800	13
538	20240711	113500	1691303900	189900	189900	190000	189900	12
539	20240711	113400	1689024500	189900	189900	189900	189800	27
540	20240711	113300	1683897300	189800	190000	190000	189800	7
541	20240711	113200	1682568100	190100	190100	190100	190100	11
542	20240711	113100	1680477000	190000	190000	190100	190000	30
543	20240711	113000	1674775400	190000	190000	190000	190000	0
544	20240711	112900	1674775400	190000	190200	190200	190000	21
545	20240711	112800	1670782500	190100	190000	190100	190000	12
546	20240711	112700	1668501600	190100	190100	190100	190100	0
547	20240711	112600	1668501600	190100	190100	190100	190100	12
548	20240711	112500	1666220400	189900	189900	190000	189900	24
549	20240711	112400	1661661200	189900	190000	190000	189900	2
550	20240711	112300	1661281300	190000	190100	190100	190000	14
551	20240711	112200	1658620200	190000	190000	190000	189900	29
552	20240711	112100	1653110300	190000	190000	190000	190000	5
553	20240711	112000	1652160300	190000	190000	190100	190000	14
554	20240711	111900	1649499800	190000	189900	190000	189900	16
555	20240711	111800	1646460000	189900	189800	189900	189800	18
556	20240711	111700	1643043200	189900	189900	189900	189900	6
557	20240711	111600	1641903800	189900	189900	189900	189800	24
558	20240711	111500	1637346300	189900	190000	190000	189900	6
559	20240711	111400	1636206600	189900	190300	190300	189900	22
560	20240711	111300	1632024100	190300	190300	190300	190300	18
561	20240711	111200	1628598700	190300	190400	190400	190300	11
562	20240711	111100	1626504400	190400	190400	190400	190400	5
563	20240711	111000	1625552400	189900	190200	190300	189800	155
564	20240711	110900	1596108600	190200	190400	190400	190200	33
565	20240711	110800	1589825800	190400	190500	190500	190400	2
566	20240711	110700	1589444900	190500	190400	190500	190400	36
567	20240711	110600	1582587700	190400	190400	190400	190400	10
568	20240711	110500	1580683700	190400	190400	190400	190400	7
569	20240711	110400	1579350900	190400	190100	190400	190000	37
570	20240711	110300	1572316300	190400	190400	190400	190400	23
571	20240711	110200	1567937100	190500	190500	190500	190500	0
572	20240711	110100	1567937100	190500	190000	190500	190000	23
573	20240711	110000	1563556100	189900	189900	189900	189900	1
574	20240711	105900	1563366200	190300	190600	190600	189900	53
575	20240711	105800	1553284700	190500	190600	190600	190500	37
576	20240711	105700	1546234200	190600	189900	190600	189800	48
577	20240711	105600	1537101800	190800	189700	190900	189700	446
578	20240711	105500	1452122500	189600	189700	189700	189600	77
579	20240711	105400	1437517300	189700	189800	189800	189700	27
580	20240711	105300	1432393200	189700	189800	189800	189700	19
581	20240711	105200	1428787300	189800	189700	189800	189700	33
582	20240711	105100	1422525100	189800	189800	189800	189800	3
583	20240711	105000	1421955700	189700	189800	189800	189700	30
584	20240711	104900	1416263000	189800	189800	189800	189800	10
585	20240711	104800	1414365000	189700	189700	189800	189700	20
586	20240711	104700	1410570900	189700	189700	189800	189700	26
587	20240711	104600	1405637000	189700	189800	189800	189700	12
588	20240711	104500	1403359500	189700	189800	189800	189400	79
589	20240711	104400	1388390400	189800	189700	189800	189700	78
590	20240711	104300	1373587200	189800	189700	189800	189700	22
591	20240711	104200	1369412800	189700	189800	189900	189700	28
592	20240711	104100	1364098600	189900	189800	189900	189800	22
593	20240711	104000	1359921300	189800	189800	189900	189800	18
594	20240711	103900	1356503800	189800	189800	189900	189800	33
595	20240711	103800	1350240300	189800	190000	190000	189800	25
596	20240711	103700	1345491700	190000	189700	190000	189700	23
597	20240711	103600	1341125400	189700	189000	190100	188900	192
598	20240711	103500	1304731800	189000	189000	189000	189000	16
599	20240711	103400	1301707800	189000	189000	189000	188900	22
600	20240711	103300	1297550100	189000	189000	189000	188900	11
601	20240711	103200	1295471900	188900	188900	189100	188900	266
602	20240711	103100	1245203700	188900	188900	189000	188800	159
603	20240711	103000	1215168800	188900	188900	188900	188900	11
604	20240711	102900	1213090900	189000	189000	189000	188900	26
605	20240711	102800	1208177800	189000	188900	189000	188900	22
606	20240711	102700	1204021000	189000	189000	189000	189000	3
607	20240711	102600	1203454000	189000	188900	189000	188900	25
608	20240711	102500	1198729800	189000	188900	189000	188900	24
609	20240711	102400	1194195200	188900	188900	188900	188900	7
610	20240711	102300	1192872900	188900	189000	189000	188900	50
611	20240711	102200	1183423700	189000	188900	189000	188900	38
612	20240711	102100	1176243800	188900	188900	189000	188900	20
613	20240711	102000	1172465600	188900	188900	189000	188900	56
614	20240711	101900	1161885500	189000	188900	189000	188900	75
615	20240711	101800	1147712000	188900	188900	188900	188900	16
616	20240711	101700	1144689600	189000	188900	189000	188900	35
617	20240711	101600	1138075000	188900	189000	189000	188900	68
618	20240711	101500	1125228800	188900	188900	188900	188900	13
619	20240711	101400	1122773100	188900	188900	189000	188900	39
620	20240711	101300	1115402800	188900	188900	189000	188900	45
621	20240711	101200	1106901300	188900	189000	189000	188900	9
622	20240711	101100	1105201100	189100	189000	189100	189000	97
623	20240711	101000	1086867200	189100	189200	189200	189100	57
624	20240711	100900	1076086900	189100	189000	189100	189000	24
625	20240711	100800	1071550300	189000	189100	189100	189000	36
626	20240711	100700	1064745500	189100	189100	189100	189100	28
627	20240711	100600	1059450700	189200	189300	189300	189200	49
628	20240711	100500	1050175400	189300	189400	189400	189300	5
629	20240711	100400	1049228800	189400	189500	189500	189300	58
630	20240711	100300	1038242700	189500	189500	189500	189500	8
631	20240711	100200	1036726700	189500	189500	189500	189500	1
632	20240711	100100	1036537200	189600	189700	189700	189500	29
633	20240711	100000	1031037400	189600	189600	189700	189600	13
634	20240711	095900	1028571900	189600	189600	189600	189600	5
635	20240711	095800	1027623900	189600	190000	190000	189600	20
636	20240711	095700	1023827500	190000	190000	190100	190000	12
637	20240711	095600	1021547300	190000	190000	190000	189900	22
638	20240711	095500	1017368100	190000	189900	190000	189900	70
639	20240711	095400	1004070300	189900	189100	189900	189100	29
640	20240711	095300	998568700	189100	189100	189100	189100	3
641	20240711	095200	998001400	189000	189000	189100	189000	54
642	20240711	095100	987790700	189000	189000	189000	189000	5
643	20240711	095000	986845700	188800	188800	188900	188700	21
644	20240711	094900	982881200	188800	188800	188800	188700	43
645	20240711	094800	974763700	188700	188700	188700	188700	15
646	20240711	094700	971933200	188700	188700	188700	188700	65
647	20240711	094600	959667700	188700	188700	188700	188700	2
648	20240711	094500	959290300	188800	188800	188800	188800	9
649	20240711	094400	957591100	188900	188900	188900	188800	6
650	20240711	094300	956458000	188800	188900	188900	188800	60
651	20240711	094200	945127000	188800	188800	188800	188800	25
652	20240711	094100	940407000	188700	188600	188700	188600	34
653	20240711	094000	933992800	188600	188600	188800	188600	16
654	20240711	093900	930974700	188800	188600	188800	188600	15
655	20240711	093800	928145500	188600	188700	188800	188600	172
656	20240711	093700	895692100	188700	188700	188700	188700	17
657	20240711	093600	892484200	188700	189000	189000	188700	322
658	20240711	093500	831653800	189000	189000	189100	189000	20
659	20240711	093400	827872800	189000	189100	189100	189000	24
660	20240711	093300	823336000	189000	189100	189100	189000	45
661	20240711	093200	814829000	189000	189000	189000	189000	2
662	20240711	093100	814451000	189000	189100	189100	189000	34
663	20240711	093000	808022600	189200	189100	189200	189100	17
664	20240711	092900	804807700	189100	189000	189100	189000	35
665	20240711	092800	798189400	189100	189100	189100	189000	15
666	20240711	092700	795354100	189000	189000	189100	189000	42
667	20240711	092600	787414000	189000	189100	189100	189000	92
668	20240711	092500	770022100	189100	189500	189500	189000	1177
669	20240711	092400	547389100	189500	189600	189600	189500	53
670	20240711	092300	537342000	189600	189600	189700	189600	44
671	20240711	092200	528999300	189600	189800	190000	189600	78
672	20240711	092100	514199300	189700	189700	189700	189700	11
673	20240711	092000	512112600	189700	189600	189700	189600	20
674	20240711	091900	508319100	189500	189700	190200	189300	226
675	20240711	091800	465497200	189800	190200	190200	189800	456
676	20240711	091700	378833800	190200	190400	190400	190200	95
677	20240711	091600	360748500	190400	190400	190400	190400	6
678	20240711	091500	359606100	190400	190500	190500	190400	127
679	20240711	091400	335414300	190500	190500	190600	190500	83
680	20240711	091300	319599300	190500	190600	190600	190500	150
681	20240711	091200	291013500	190500	190800	190800	190500	144
682	20240711	091100	263549400	190700	191100	191100	190700	255
683	20240711	091000	214863000	191100	191200	191300	191100	41
684	20240711	090900	207024900	191300	191200	191300	191200	2
685	20240711	090800	206642400	191200	191200	191200	191200	3
686	20240711	090700	206068800	191200	191100	191200	191000	106
687	20240711	090600	185812400	191200	191400	191500	191100	125
688	20240711	090500	161894100	191400	191400	191400	191400	16
689	20240711	090400	158831700	191400	191400	191500	191400	20
690	20240711	090300	155002500	191400	191500	191600	191400	35
691	20240711	090200	148299900	191500	191800	191800	191500	138
692	20240711	090100	121853200	191400	192400	192400	190300	364
693	20240711	090000	51910000	192400	193100	193400	192400	269