KissMeData/330730/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	212500	149272450	4075	4075	4075	4075	1063
3	20240711	212400	149272450	4075	4075	4075	4075	0
4	20240711	212300	149272450	4075	4075	4075	4075	0
5	20240711	212200	149272450	4075	4075	4075	4075	0
6	20240711	212100	149272450	4075	4075	4075	4075	0
7	20240711	212000	149272450	4075	4075	4075	4075	0
8	20240711	211900	149272450	4075	4075	4075	4075	0
9	20240711	211800	149272450	4075	4075	4075	4075	0
10	20240711	211700	149272450	4075	4075	4075	4075	0
11	20240711	211600	149272450	4075	4075	4075	4075	0
12	20240711	211500	149272450	4075	4075	4075	4075	0
13	20240711	211400	149272450	4075	4075	4075	4075	0
14	20240711	211300	149272450	4075	4075	4075	4075	0
15	20240711	211200	149272450	4075	4075	4075	4075	0
16	20240711	211100	149272450	4075	4075	4075	4075	0
17	20240711	211000	149272450	4075	4075	4075	4075	0
18	20240711	210900	149272450	4075	4075	4075	4075	0
19	20240711	210800	149272450	4075	4075	4075	4075	0
20	20240711	210700	149272450	4075	4075	4075	4075	0
21	20240711	210600	149272450	4075	4075	4075	4075	0
22	20240711	210500	149272450	4075	4075	4075	4075	0
23	20240711	210400	149272450	4075	4075	4075	4075	0
24	20240711	210300	149272450	4075	4075	4075	4075	0
25	20240711	210200	149272450	4075	4075	4075	4075	0
26	20240711	210100	149272450	4075	4075	4075	4075	0
27	20240711	210000	149272450	4075	4075	4075	4075	0
28	20240711	205900	149272450	4075	4075	4075	4075	0
29	20240711	205800	149272450	4075	4075	4075	4075	0
30	20240711	205700	149272450	4075	4075	4075	4075	0
31	20240711	205600	149272450	4075	4075	4075	4075	0
32	20240711	205500	149272450	4075	4075	4075	4075	1063
33	20240711	205400	149272450	4075	4075	4075	4075	0
34	20240711	205300	149272450	4075	4075	4075	4075	0
35	20240711	205200	149272450	4075	4075	4075	4075	0
36	20240711	205100	149272450	4075	4075	4075	4075	0
37	20240711	205000	149272450	4075	4075	4075	4075	0
38	20240711	204900	149272450	4075	4075	4075	4075	0
39	20240711	204800	149272450	4075	4075	4075	4075	0
40	20240711	204700	149272450	4075	4075	4075	4075	0
41	20240711	204600	149272450	4075	4075	4075	4075	0
42	20240711	204500	149272450	4075	4075	4075	4075	0
43	20240711	204400	149272450	4075	4075	4075	4075	0
44	20240711	204300	149272450	4075	4075	4075	4075	0
45	20240711	204200	149272450	4075	4075	4075	4075	0
46	20240711	204100	149272450	4075	4075	4075	4075	0
47	20240711	204000	149272450	4075	4075	4075	4075	0
48	20240711	203900	149272450	4075	4075	4075	4075	0
49	20240711	203800	149272450	4075	4075	4075	4075	0
50	20240711	203700	149272450	4075	4075	4075	4075	0
51	20240711	203600	149272450	4075	4075	4075	4075	0
52	20240711	203500	149272450	4075	4075	4075	4075	0
53	20240711	203400	149272450	4075	4075	4075	4075	0
54	20240711	203300	149272450	4075	4075	4075	4075	0
55	20240711	203200	149272450	4075	4075	4075	4075	0
56	20240711	203100	149272450	4075	4075	4075	4075	0
57	20240711	203000	149272450	4075	4075	4075	4075	0
58	20240711	202900	149272450	4075	4075	4075	4075	0
59	20240711	202800	149272450	4075	4075	4075	4075	0
60	20240711	202700	149272450	4075	4075	4075	4075	0
61	20240711	202600	149272450	4075	4075	4075	4075	0
62	20240711	202500	149272450	4075	4075	4075	4075	1063
63	20240711	202400	149272450	4075	4075	4075	4075	0
64	20240711	202300	149272450	4075	4075	4075	4075	0
65	20240711	202200	149272450	4075	4075	4075	4075	0
66	20240711	202100	149272450	4075	4075	4075	4075	0
67	20240711	202000	149272450	4075	4075	4075	4075	0
68	20240711	201900	149272450	4075	4075	4075	4075	0
69	20240711	201800	149272450	4075	4075	4075	4075	0
70	20240711	201700	149272450	4075	4075	4075	4075	0
71	20240711	201600	149272450	4075	4075	4075	4075	0
72	20240711	201500	149272450	4075	4075	4075	4075	0
73	20240711	201400	149272450	4075	4075	4075	4075	0
74	20240711	201300	149272450	4075	4075	4075	4075	0
75	20240711	201200	149272450	4075	4075	4075	4075	0
76	20240711	201100	149272450	4075	4075	4075	4075	0
77	20240711	201000	149272450	4075	4075	4075	4075	0
78	20240711	200900	149272450	4075	4075	4075	4075	0
79	20240711	200800	149272450	4075	4075	4075	4075	0
80	20240711	200700	149272450	4075	4075	4075	4075	0
81	20240711	200600	149272450	4075	4075	4075	4075	0
82	20240711	200500	149272450	4075	4075	4075	4075	0
83	20240711	200400	149272450	4075	4075	4075	4075	0
84	20240711	200300	149272450	4075	4075	4075	4075	0
85	20240711	200200	149272450	4075	4075	4075	4075	0
86	20240711	200100	149272450	4075	4075	4075	4075	0
87	20240711	200000	149272450	4075	4075	4075	4075	0
88	20240711	195900	149272450	4075	4075	4075	4075	0
89	20240711	195800	149272450	4075	4075	4075	4075	0
90	20240711	195700	149272450	4075	4075	4075	4075	0
91	20240711	195600	149272450	4075	4075	4075	4075	0
92	20240711	195500	149272450	4075	4075	4075	4075	1063
93	20240711	195400	149272450	4075	4075	4075	4075	0
94	20240711	195300	149272450	4075	4075	4075	4075	0
95	20240711	195200	149272450	4075	4075	4075	4075	0
96	20240711	195100	149272450	4075	4075	4075	4075	0
97	20240711	195000	149272450	4075	4075	4075	4075	0
98	20240711	194900	149272450	4075	4075	4075	4075	0
99	20240711	194800	149272450	4075	4075	4075	4075	0
100	20240711	194700	149272450	4075	4075	4075	4075	0
101	20240711	194600	149272450	4075	4075	4075	4075	0
102	20240711	194500	149272450	4075	4075	4075	4075	0
103	20240711	194400	149272450	4075	4075	4075	4075	0
104	20240711	194300	149272450	4075	4075	4075	4075	0
105	20240711	194200	149272450	4075	4075	4075	4075	0
106	20240711	194100	149272450	4075	4075	4075	4075	0
107	20240711	194000	149272450	4075	4075	4075	4075	0
108	20240711	193900	149272450	4075	4075	4075	4075	0
109	20240711	193800	149272450	4075	4075	4075	4075	0
110	20240711	193700	149272450	4075	4075	4075	4075	0
111	20240711	193600	149272450	4075	4075	4075	4075	0
112	20240711	193500	149272450	4075	4075	4075	4075	0
113	20240711	193400	149272450	4075	4075	4075	4075	0
114	20240711	193300	149272450	4075	4075	4075	4075	0
115	20240711	193200	149272450	4075	4075	4075	4075	0
116	20240711	193100	149272450	4075	4075	4075	4075	0
117	20240711	193000	149272450	4075	4075	4075	4075	0
118	20240711	192900	149272450	4075	4075	4075	4075	0
119	20240711	192800	149272450	4075	4075	4075	4075	0
120	20240711	192700	149272450	4075	4075	4075	4075	0
121	20240711	192600	149272450	4075	4075	4075	4075	0
122	20240711	192500	149272450	4075	4075	4075	4075	1063
123	20240711	192400	149272450	4075	4075	4075	4075	0
124	20240711	192300	149272450	4075	4075	4075	4075	0
125	20240711	192200	149272450	4075	4075	4075	4075	0
126	20240711	192100	149272450	4075	4075	4075	4075	0
127	20240711	192000	149272450	4075	4075	4075	4075	0
128	20240711	191900	149272450	4075	4075	4075	4075	0
129	20240711	191800	149272450	4075	4075	4075	4075	0
130	20240711	191700	149272450	4075	4075	4075	4075	0
131	20240711	191600	149272450	4075	4075	4075	4075	0
132	20240711	191500	149272450	4075	4075	4075	4075	0
133	20240711	191400	149272450	4075	4075	4075	4075	0
134	20240711	191300	149272450	4075	4075	4075	4075	0
135	20240711	191200	149272450	4075	4075	4075	4075	0
136	20240711	191100	149272450	4075	4075	4075	4075	0
137	20240711	191000	149272450	4075	4075	4075	4075	0
138	20240711	190900	149272450	4075	4075	4075	4075	0
139	20240711	190800	149272450	4075	4075	4075	4075	0
140	20240711	190700	149272450	4075	4075	4075	4075	0
141	20240711	190600	149272450	4075	4075	4075	4075	0
142	20240711	190500	149272450	4075	4075	4075	4075	0
143	20240711	190400	149272450	4075	4075	4075	4075	0
144	20240711	190300	149272450	4075	4075	4075	4075	0
145	20240711	190200	149272450	4075	4075	4075	4075	0
146	20240711	190100	149272450	4075	4075	4075	4075	0
147	20240711	190000	149272450	4075	4075	4075	4075	0
148	20240711	185900	149272450	4075	4075	4075	4075	0
149	20240711	185800	149272450	4075	4075	4075	4075	0
150	20240711	185700	149272450	4075	4075	4075	4075	0
151	20240711	185600	149272450	4075	4075	4075	4075	0
152	20240711	185500	149272450	4075	4075	4075	4075	1063
153	20240711	185400	149272450	4075	4075	4075	4075	0
154	20240711	185300	149272450	4075	4075	4075	4075	0
155	20240711	185200	149272450	4075	4075	4075	4075	0
156	20240711	185100	149272450	4075	4075	4075	4075	0
157	20240711	185000	149272450	4075	4075	4075	4075	0
158	20240711	184900	149272450	4075	4075	4075	4075	0
159	20240711	184800	149272450	4075	4075	4075	4075	0
160	20240711	184700	149272450	4075	4075	4075	4075	0
161	20240711	184600	149272450	4075	4075	4075	4075	0
162	20240711	184500	149272450	4075	4075	4075	4075	0
163	20240711	184400	149272450	4075	4075	4075	4075	0
164	20240711	184300	149272450	4075	4075	4075	4075	0
165	20240711	184200	149272450	4075	4075	4075	4075	0
166	20240711	184100	149272450	4075	4075	4075	4075	0
167	20240711	184000	149272450	4075	4075	4075	4075	0
168	20240711	183900	149272450	4075	4075	4075	4075	0
169	20240711	183800	149272450	4075	4075	4075	4075	0
170	20240711	183700	149272450	4075	4075	4075	4075	0
171	20240711	183600	149272450	4075	4075	4075	4075	0
172	20240711	183500	149272450	4075	4075	4075	4075	0
173	20240711	183400	149272450	4075	4075	4075	4075	0
174	20240711	183300	149272450	4075	4075	4075	4075	0
175	20240711	183200	149272450	4075	4075	4075	4075	0
176	20240711	183100	149272450	4075	4075	4075	4075	0
177	20240711	183000	149272450	4075	4075	4075	4075	0
178	20240711	182900	149272450	4075	4075	4075	4075	0
179	20240711	182800	149272450	4075	4075	4075	4075	0
180	20240711	182700	149272450	4075	4075	4075	4075	0
181	20240711	182600	149272450	4075	4075	4075	4075	0
182	20240711	182500	149272450	4075	4075	4075	4075	1063
183	20240711	182400	149272450	4075	4075	4075	4075	0
184	20240711	182300	149272450	4075	4075	4075	4075	0
185	20240711	182200	149272450	4075	4075	4075	4075	0
186	20240711	182100	149272450	4075	4075	4075	4075	0
187	20240711	182000	149272450	4075	4075	4075	4075	0
188	20240711	181900	149272450	4075	4075	4075	4075	0
189	20240711	181800	149272450	4075	4075	4075	4075	0
190	20240711	181700	149272450	4075	4075	4075	4075	0
191	20240711	181600	149272450	4075	4075	4075	4075	0
192	20240711	181500	149272450	4075	4075	4075	4075	0
193	20240711	181400	149272450	4075	4075	4075	4075	0
194	20240711	181300	149272450	4075	4075	4075	4075	0
195	20240711	181200	149272450	4075	4075	4075	4075	0
196	20240711	181100	149272450	4075	4075	4075	4075	0
197	20240711	181000	149272450	4075	4075	4075	4075	0
198	20240711	180900	149272450	4075	4075	4075	4075	0
199	20240711	180800	149272450	4075	4075	4075	4075	0
200	20240711	180700	149272450	4075	4075	4075	4075	0
201	20240711	180600	149272450	4075	4075	4075	4075	0
202	20240711	180500	149272450	4075	4075	4075	4075	0
203	20240711	180400	149272450	4075	4075	4075	4075	0
204	20240711	180300	149272450	4075	4075	4075	4075	0
205	20240711	180200	149272450	4075	4075	4075	4075	0
206	20240711	180100	149272450	4075	4075	4075	4075	0
207	20240711	180000	149272450	4075	4075	4075	4075	0
208	20240711	175900	149272450	4075	4075	4075	4075	0
209	20240711	175800	149272450	4075	4075	4075	4075	0
210	20240711	175700	149272450	4075	4075	4075	4075	0
211	20240711	175600	149272450	4075	4075	4075	4075	0
212	20240711	175500	149272450	4075	4075	4075	4075	1063
213	20240711	175400	149272450	4075	4075	4075	4075	0
214	20240711	175300	149272450	4075	4075	4075	4075	0
215	20240711	175200	149272450	4075	4075	4075	4075	0
216	20240711	175100	149272450	4075	4075	4075	4075	0
217	20240711	175000	149272450	4075	4075	4075	4075	0
218	20240711	174900	149272450	4075	4075	4075	4075	0
219	20240711	174800	149272450	4075	4075	4075	4075	0
220	20240711	174700	149272450	4075	4075	4075	4075	0
221	20240711	174600	149272450	4075	4075	4075	4075	0
222	20240711	174500	149272450	4075	4075	4075	4075	0
223	20240711	174400	149272450	4075	4075	4075	4075	0
224	20240711	174300	149272450	4075	4075	4075	4075	0
225	20240711	174200	149272450	4075	4075	4075	4075	0
226	20240711	174100	149272450	4075	4075	4075	4075	0
227	20240711	174000	149272450	4075	4075	4075	4075	0
228	20240711	173900	149272450	4075	4075	4075	4075	0
229	20240711	173800	149272450	4075	4075	4075	4075	0
230	20240711	173700	149272450	4075	4075	4075	4075	0
231	20240711	173600	149272450	4075	4075	4075	4075	0
232	20240711	173500	149272450	4075	4075	4075	4075	0
233	20240711	173400	149272450	4075	4075	4075	4075	0
234	20240711	173300	149272450	4075	4075	4075	4075	0
235	20240711	173200	149272450	4075	4075	4075	4075	0
236	20240711	173100	149272450	4075	4075	4075	4075	0
237	20240711	173000	149272450	4075	4075	4075	4075	0
238	20240711	172900	149272450	4075	4075	4075	4075	0
239	20240711	172800	149272450	4075	4075	4075	4075	0
240	20240711	172700	149272450	4075	4075	4075	4075	0
241	20240711	172600	149272450	4075	4075	4075	4075	0
242	20240711	172500	149272450	4075	4075	4075	4075	1063
243	20240711	172400	149272450	4075	4075	4075	4075	0
244	20240711	172300	149272450	4075	4075	4075	4075	0
245	20240711	172200	149272450	4075	4075	4075	4075	0
246	20240711	172100	149272450	4075	4075	4075	4075	0
247	20240711	172000	149272450	4075	4075	4075	4075	0
248	20240711	171900	149272450	4075	4075	4075	4075	0
249	20240711	171800	149272450	4075	4075	4075	4075	0
250	20240711	171700	149272450	4075	4075	4075	4075	0
251	20240711	171600	149272450	4075	4075	4075	4075	0
252	20240711	171500	149272450	4075	4075	4075	4075	0
253	20240711	171400	149272450	4075	4075	4075	4075	0
254	20240711	171300	149272450	4075	4075	4075	4075	0
255	20240711	171200	149272450	4075	4075	4075	4075	0
256	20240711	171100	149272450	4075	4075	4075	4075	0
257	20240711	171000	149272450	4075	4075	4075	4075	0
258	20240711	170900	149272450	4075	4075	4075	4075	0
259	20240711	170800	149272450	4075	4075	4075	4075	0
260	20240711	170700	149272450	4075	4075	4075	4075	0
261	20240711	170600	149272450	4075	4075	4075	4075	0
262	20240711	170500	149272450	4075	4075	4075	4075	0
263	20240711	170400	149272450	4075	4075	4075	4075	0
264	20240711	170300	149272450	4075	4075	4075	4075	0
265	20240711	170200	149272450	4075	4075	4075	4075	0
266	20240711	170100	149272450	4075	4075	4075	4075	0
267	20240711	170000	149272450	4075	4075	4075	4075	0
268	20240711	165900	149272450	4075	4075	4075	4075	0
269	20240711	165800	149272450	4075	4075	4075	4075	0
270	20240711	165700	149272450	4075	4075	4075	4075	0
271	20240711	165600	149272450	4075	4075	4075	4075	0
272	20240711	165500	149272450	4075	4075	4075	4075	1063
273	20240711	165400	149272450	4075	4075	4075	4075	0
274	20240711	165300	149272450	4075	4075	4075	4075	0
275	20240711	165200	149272450	4075	4075	4075	4075	0
276	20240711	165100	149272450	4075	4075	4075	4075	0
277	20240711	165000	149272450	4075	4075	4075	4075	0
278	20240711	164900	149272450	4075	4075	4075	4075	0
279	20240711	164800	149272450	4075	4075	4075	4075	0
280	20240711	164700	149272450	4075	4075	4075	4075	0
281	20240711	164600	149272450	4075	4075	4075	4075	0
282	20240711	164500	149272450	4075	4075	4075	4075	0
283	20240711	164400	149272450	4075	4075	4075	4075	0
284	20240711	164300	149272450	4075	4075	4075	4075	0
285	20240711	164200	149272450	4075	4075	4075	4075	0
286	20240711	164100	149272450	4075	4075	4075	4075	0
287	20240711	164000	149272450	4075	4075	4075	4075	0
288	20240711	163900	149272450	4075	4075	4075	4075	0
289	20240711	163800	149272450	4075	4075	4075	4075	0
290	20240711	163700	149272450	4075	4075	4075	4075	0
291	20240711	163600	149272450	4075	4075	4075	4075	0
292	20240711	163500	149272450	4075	4075	4075	4075	0
293	20240711	163400	149272450	4075	4075	4075	4075	0
294	20240711	163300	149272450	4075	4075	4075	4075	0
295	20240711	163200	149272450	4075	4075	4075	4075	0
296	20240711	163100	149272450	4075	4075	4075	4075	0
297	20240711	163000	149272450	4075	4075	4075	4075	0
298	20240711	162900	149272450	4075	4075	4075	4075	0
299	20240711	162800	149272450	4075	4075	4075	4075	0
300	20240711	162700	149272450	4075	4075	4075	4075	0
301	20240711	162600	149272450	4075	4075	4075	4075	0
302	20240711	162500	149272450	4075	4075	4075	4075	1063
303	20240711	162400	149272450	4075	4075	4075	4075	0
304	20240711	162300	149272450	4075	4075	4075	4075	0
305	20240711	162200	149272450	4075	4075	4075	4075	0
306	20240711	162100	149272450	4075	4075	4075	4075	0
307	20240711	162000	149272450	4075	4075	4075	4075	0
308	20240711	161900	149272450	4075	4075	4075	4075	0
309	20240711	161800	149272450	4075	4075	4075	4075	0
310	20240711	161700	149272450	4075	4075	4075	4075	0
311	20240711	161600	149272450	4075	4075	4075	4075	0
312	20240711	161500	149272450	4075	4075	4075	4075	0
313	20240711	161400	149272450	4075	4075	4075	4075	0
314	20240711	161300	149272450	4075	4075	4075	4075	0
315	20240711	161200	149272450	4075	4075	4075	4075	0
316	20240711	161100	149272450	4075	4075	4075	4075	0
317	20240711	161000	149272450	4075	4075	4075	4075	0
318	20240711	160900	149272450	4075	4075	4075	4075	0
319	20240711	160800	149272450	4075	4075	4075	4075	0
320	20240711	160700	149272450	4075	4075	4075	4075	0
321	20240711	160600	149272450	4075	4075	4075	4075	0
322	20240711	160500	149272450	4075	4075	4075	4075	0
323	20240711	160400	149272450	4075	4075	4075	4075	0
324	20240711	160300	149272450	4075	4075	4075	4075	0
325	20240711	160200	149272450	4075	4075	4075	4075	0
326	20240711	160100	149272450	4075	4075	4075	4075	0
327	20240711	160000	149272450	4075	4075	4075	4075	0
328	20240711	155900	149272450	4075	4075	4075	4075	0
329	20240711	155800	149272450	4075	4075	4075	4075	0
330	20240711	155700	149272450	4075	4075	4075	4075	0
331	20240711	155600	149272450	4075	4075	4075	4075	0
332	20240711	155500	149272450	4075	4075	4075	4075	1063
333	20240711	155400	149272450	4075	4075	4075	4075	0
334	20240711	155300	149272450	4075	4075	4075	4075	0
335	20240711	155200	149272450	4075	4075	4075	4075	0
336	20240711	155100	149272450	4075	4075	4075	4075	0
337	20240711	155000	149272450	4075	4075	4075	4075	0
338	20240711	154900	149272450	4075	4075	4075	4075	0
339	20240711	154800	149272450	4075	4075	4075	4075	0
340	20240711	154700	149272450	4075	4075	4075	4075	0
341	20240711	154600	149272450	4075	4075	4075	4075	0
342	20240711	154500	149272450	4075	4075	4075	4075	0
343	20240711	154400	149272450	4075	4075	4075	4075	0
344	20240711	154300	149272450	4075	4075	4075	4075	0
345	20240711	154200	149272450	4075	4075	4075	4075	0
346	20240711	154100	149272450	4075	4075	4075	4075	0
347	20240711	154000	149272450	4075	4075	4075	4075	0
348	20240711	153900	149272450	4075	4075	4075	4075	0
349	20240711	153800	149272450	4075	4075	4075	4075	0
350	20240711	153700	149272450	4075	4075	4075	4075	0
351	20240711	153600	149272450	4075	4075	4075	4075	0
352	20240711	153500	149272450	4075	4075	4075	4075	0
353	20240711	153400	149272450	4075	4075	4075	4075	0
354	20240711	153300	149272450	4075	4075	4075	4075	0
355	20240711	153200	149272450	4075	4075	4075	4075	0
356	20240711	153100	149272450	4075	4075	4075	4075	0
357	20240711	153000	149272450	4075	4075	4075	4075	1063
358	20240711	152900	144940725	4055	4055	4055	4055	0
359	20240711	152800	144940725	4055	4055	4055	4055	0
360	20240711	152700	144940725	4055	4055	4055	4055	0
361	20240711	152600	144940725	4055	4055	4055	4055	0
362	20240711	152500	144940725	4055	4055	4055	4055	0
363	20240711	152400	144940725	4055	4055	4055	4055	0
364	20240711	152300	144940725	4055	4055	4055	4055	0
365	20240711	152200	144940725	4055	4055	4055	4055	0
366	20240711	152100	144940725	4055	4055	4055	4055	0
367	20240711	152000	144940725	4055	4055	4055	4055	0
368	20240711	151900	144940725	4055	4035	4055	4020	536
369	20240711	151800	142785140	4065	4035	4065	4035	30
370	20240711	151700	142664060	4065	4065	4065	4065	0
371	20240711	151600	142664060	4065	4065	4065	4065	0
372	20240711	151500	142664060	4065	4040	4070	4020	451
373	20240711	151400	140846895	4070	4070	4070	4070	0
374	20240711	151300	140846895	4070	4070	4070	4070	1
375	20240711	151200	140842825	4070	4070	4070	4070	0
376	20240711	151100	140842825	4070	4070	4070	4070	0
377	20240711	151000	140842825	4070	4070	4070	4070	0
378	20240711	150900	140842825	4070	4070	4070	4070	0
379	20240711	150800	140842825	4070	4070	4070	4070	0
380	20240711	150700	140842825	4070	4065	4070	4065	98
381	20240711	150600	140444450	4065	4065	4065	4065	0
382	20240711	150500	140444450	4065	4065	4065	4035	546
383	20240711	150400	138232810	4065	4065	4065	4065	100
384	20240711	150300	137826310	4065	4065	4065	4065	7
385	20240711	150200	137797855	4065	4065	4065	4065	0
386	20240711	150100	137797855	4065	4065	4065	4065	0
387	20240711	150000	137797855	4065	4065	4065	4065	0
388	20240711	145900	137797855	4065	4065	4065	4065	0
389	20240711	145800	137797855	4065	4040	4065	4040	2
390	20240711	145700	137789750	4065	4065	4065	4065	0
391	20240711	145600	137789750	4065	4065	4065	4065	0
392	20240711	145500	137789750	4065	4065	4065	4065	0
393	20240711	145400	137789750	4065	4065	4065	4065	0
394	20240711	145300	137789750	4065	4065	4065	4065	250
395	20240711	145200	136773500	4065	4065	4065	4065	0
396	20240711	145100	136773500	4065	4065	4065	4065	0
397	20240711	145000	136773500	4065	4040	4065	4040	80
398	20240711	144900	136450275	4040	4040	4040	4040	72
399	20240711	144800	136159395	4065	4040	4065	4040	22
400	20240711	144700	136070490	4065	4065	4065	4065	0
401	20240711	144600	136070490	4065	4065	4065	4065	0
402	20240711	144500	136070490	4065	4065	4065	4065	0
403	20240711	144400	136070490	4065	4065	4065	4065	0
404	20240711	144300	136070490	4065	4065	4065	4065	6
405	20240711	144200	136046100	4065	4065	4065	4065	10
406	20240711	144100	136005450	4065	4065	4065	4065	0
407	20240711	144000	136005450	4065	4065	4065	4065	0
408	20240711	143900	136005450	4065	4065	4065	4065	0
409	20240711	143800	136005450	4065	4065	4065	4065	0
410	20240711	143700	136005450	4065	4065	4065	4065	0
411	20240711	143600	136005450	4065	4065	4065	4065	0
412	20240711	143500	136005450	4065	4065	4065	4065	150
413	20240711	143400	135395700	4065	4065	4065	4065	0
414	20240711	143300	135395700	4065	4065	4065	4065	0
415	20240711	143200	135395700	4065	4065	4065	4065	0
416	20240711	143100	135395700	4065	4065	4065	4065	0
417	20240711	143000	135395700	4065	4065	4065	4065	0
418	20240711	142900	135395700	4065	4065	4065	4065	0
419	20240711	142800	135395700	4065	4065	4065	4065	0
420	20240711	142700	135395700	4065	4065	4065	4065	0
421	20240711	142600	135395700	4065	4065	4065	4065	0
422	20240711	142500	135395700	4065	4065	4065	4065	0
423	20240711	142400	135395700	4065	4065	4065	4065	0
424	20240711	142300	135395700	4065	4040	4065	4040	326
425	20240711	142200	134078635	4065	4065	4065	4065	0
426	20240711	142100	134078635	4065	4035	4065	4035	1347
427	20240711	142000	128635810	4040	4060	4065	4035	536
428	20240711	141900	126464770	4060	4060	4060	4060	0
429	20240711	141800	126464770	4060	4060	4060	4060	0
430	20240711	141700	126464770	4060	4060	4060	4060	0
431	20240711	141600	126464770	4060	4060	4060	4060	0
432	20240711	141500	126464770	4060	4060	4060	4060	0
433	20240711	141400	126464770	4060	4060	4060	4060	0
434	20240711	141300	126464770	4060	4040	4060	4040	5
435	20240711	141200	126444550	4060	4050	4060	4050	27
436	20240711	141100	126335190	4055	4055	4055	4055	0
437	20240711	141000	126335190	4055	4055	4055	4055	3
438	20240711	140900	126323025	4055	4055	4055	4055	6
439	20240711	140800	126298695	4060	4060	4060	4060	0
440	20240711	140700	126298695	4060	4060	4060	4060	0
441	20240711	140600	126298695	4060	4060	4060	4060	0
442	20240711	140500	126298695	4060	4060	4060	4060	0
443	20240711	140400	126298695	4060	4055	4060	4055	298
444	20240711	140300	125090300	4055	4055	4055	4055	0
445	20240711	140200	125090300	4055	4055	4055	4055	0
446	20240711	140100	125090300	4055	4055	4055	4055	0
447	20240711	140000	125090300	4055	4035	4055	4020	1401
448	20240711	135900	119450080	4055	4045	4055	4045	252
449	20240711	135800	118430730	4045	4045	4045	4045	45
450	20240711	135700	118248705	4035	4035	4035	4035	3
451	20240711	135600	118236600	4045	4045	4045	4045	0
452	20240711	135500	118236600	4045	4045	4045	4045	0
453	20240711	135400	118236600	4045	4045	4045	4045	0
454	20240711	135300	118236600	4045	4045	4045	4045	0
455	20240711	135200	118236600	4045	4035	4045	4035	34
456	20240711	135100	118099370	4045	4045	4045	4045	0
457	20240711	135000	118099370	4045	4045	4045	4045	1
458	20240711	134900	118095325	4045	4045	4045	4045	0
459	20240711	134800	118095325	4045	4045	4045	4045	0
460	20240711	134700	118095325	4045	4045	4045	4045	0
461	20240711	134600	118095325	4045	4045	4045	4045	0
462	20240711	134500	118095325	4045	4045	4045	4045	0
463	20240711	134400	118095325	4045	4045	4045	4045	0
464	20240711	134300	118095325	4045	4040	4045	4040	665
465	20240711	134200	115408720	4045	4045	4045	4045	0
466	20240711	134100	115408720	4045	4045	4045	4045	0
467	20240711	134000	115408720	4045	4045	4045	4045	0
468	20240711	133900	115408720	4045	4045	4045	4045	0
469	20240711	133800	115408720	4045	4055	4055	4045	250
470	20240711	133700	114397400	4055	4055	4055	4055	0
471	20240711	133600	114397400	4055	4055	4055	4055	1
472	20240711	133500	114393345	4055	4055	4055	4055	0
473	20240711	133400	114393345	4055	4055	4055	4055	2
474	20240711	133300	114385235	4055	4055	4055	4055	0
475	20240711	133200	114385235	4055	4055	4055	4055	0
476	20240711	133100	114385235	4055	4055	4055	4055	0
477	20240711	133000	114385235	4055	4055	4055	4055	0
478	20240711	132900	114385235	4055	4055	4055	4055	1
479	20240711	132800	114381180	4055	4055	4055	4055	0
480	20240711	132700	114381180	4055	4055	4055	4055	0
481	20240711	132600	114381180	4055	4055	4055	4055	0
482	20240711	132500	114381180	4055	4055	4055	4055	0
483	20240711	132400	114381180	4055	4055	4055	4055	0
484	20240711	132300	114381180	4055	4040	4055	4040	172
485	20240711	132200	113685970	4055	4055	4055	4055	0
486	20240711	132100	113685970	4055	4060	4060	4040	888
487	20240711	132000	110090220	4045	4045	4045	4045	0
488	20240711	131900	110090220	4045	4045	4045	4045	0
489	20240711	131800	110090220	4045	4045	4045	4045	57
490	20240711	131700	109859655	4040	4040	4040	4040	700
491	20240711	131600	107031655	4045	4045	4045	4045	0
492	20240711	131500	107031655	4045	4040	4045	4040	869
493	20240711	131400	103516840	4050	4050	4050	4050	0
494	20240711	131300	103516840	4050	4040	4050	4040	6
495	20240711	131200	103492590	4060	4060	4060	4060	0
496	20240711	131100	103492590	4060	4060	4060	4060	0
497	20240711	131000	103492590	4060	4045	4060	4045	54
498	20240711	130900	103274145	4060	4050	4060	4050	4
499	20240711	130800	103257935	4060	4060	4060	4060	1
500	20240711	130700	103253875	4050	4050	4050	4050	21
501	20240711	130600	103168825	4050	4050	4050	4050	29
502	20240711	130500	103051375	4060	4050	4060	4050	55
503	20240711	130400	102828435	4060	4060	4060	4060	1
504	20240711	130300	102824375	4050	4050	4050	4050	676
505	20240711	130200	100086575	4060	4060	4060	4060	0
506	20240711	130100	100086575	4060	4060	4060	4060	0
507	20240711	130000	100086575	4060	4060	4060	4060	0
508	20240711	125900	100086575	4060	4060	4060	4060	0
509	20240711	125800	100086575	4060	4060	4060	4060	0
510	20240711	125700	100086575	4060	4060	4060	4060	0
511	20240711	125600	100086575	4060	4050	4060	4050	54
512	20240711	125500	99867865	4060	4055	4060	4055	56
513	20240711	125400	99640645	4060	4060	4060	4060	0
514	20240711	125300	99640645	4060	4060	4060	4060	0
515	20240711	125200	99640645	4060	4060	4060	4060	17
516	20240711	125100	99571625	4060	4060	4060	4060	0
517	20240711	125000	99571625	4060	4060	4060	4060	0
518	20240711	124900	99571625	4060	4060	4060	4060	0
519	20240711	124800	99571625	4060	4060	4060	4060	30
520	20240711	124700	99449825	4060	4060	4060	4060	150
521	20240711	124600	98840825	4060	4060	4060	4060	0
522	20240711	124500	98840825	4060	4060	4060	4060	0
523	20240711	124400	98840825	4060	4060	4060	4060	0
524	20240711	124300	98840825	4060	4060	4060	4060	0
525	20240711	124200	98840825	4060	4045	4060	4040	1182
526	20240711	124100	94059610	4050	4065	4065	4050	1171
527	20240711	124000	89315905	4055	4055	4055	4055	0
528	20240711	123900	89315905	4055	4055	4055	4055	4
529	20240711	123800	89299685	4065	4065	4065	4065	0
530	20240711	123700	89299685	4065	4065	4065	4065	0
531	20240711	123600	89299685	4065	4065	4065	4065	0
532	20240711	123500	89299685	4065	4065	4065	4065	0
533	20240711	123400	89299685	4065	4065	4065	4065	0
534	20240711	123300	89299685	4065	4065	4065	4065	0
535	20240711	123200	89299685	4065	4065	4065	4065	0
536	20240711	123100	89299685	4065	4065	4065	4065	0
537	20240711	123000	89299685	4065	4065	4065	4065	3
538	20240711	122900	89287490	4065	4065	4065	4065	0
539	20240711	122800	89287490	4065	4065	4065	4065	0
540	20240711	122700	89287490	4065	4065	4065	4065	0
541	20240711	122600	89287490	4065	4065	4065	4065	0
542	20240711	122500	89287490	4065	4065	4065	4065	0
543	20240711	122400	89287490	4065	4065	4065	4065	1
544	20240711	122300	89283425	4065	4065	4065	4065	0
545	20240711	122200	89283425	4065	4065	4065	4065	0
546	20240711	122100	89283425	4065	4065	4065	4065	0
547	20240711	122000	89283425	4065	4065	4065	4065	0
548	20240711	121900	89283425	4065	4065	4065	4065	0
549	20240711	121800	89283425	4065	4065	4065	4065	0
550	20240711	121700	89283425	4065	4065	4065	4065	0
551	20240711	121600	89283425	4065	4065	4065	4065	0
552	20240711	121500	89283425	4065	4065	4065	4065	0
553	20240711	121400	89283425	4065	4065	4065	4065	0
554	20240711	121300	89283425	4065	4065	4065	4065	0
555	20240711	121200	89283425	4065	4065	4065	4065	0
556	20240711	121100	89283425	4065	4065	4065	4065	0
557	20240711	121000	89283425	4065	4065	4065	4065	0
558	20240711	120900	89283425	4065	4065	4065	4065	0
559	20240711	120800	89283425	4065	4065	4065	4065	0
560	20240711	120700	89283425	4065	4065	4065	4065	0
561	20240711	120600	89283425	4065	4065	4065	4065	0
562	20240711	120500	89283425	4065	4065	4065	4065	0
563	20240711	120400	89283425	4065	4065	4065	4065	0
564	20240711	120300	89283425	4065	4065	4065	4065	0
565	20240711	120200	89283425	4065	4055	4065	4055	103
566	20240711	120100	88865720	4050	4050	4050	4050	2
567	20240711	120000	88857620	4055	4055	4055	4055	0
568	20240711	115900	88857620	4055	4055	4055	4055	0
569	20240711	115800	88857620	4055	4055	4055	4055	0
570	20240711	115700	88857620	4055	4055	4055	4055	56
571	20240711	115600	88630540	4055	4055	4055	4055	144
572	20240711	115500	88046620	4055	4055	4055	4055	88
573	20240711	115400	87689780	4055	4055	4055	4055	0
574	20240711	115300	87689780	4055	4055	4055	4055	13
575	20240711	115200	87637065	4055	4055	4055	4055	0
576	20240711	115100	87637065	4055	4055	4055	4055	0
577	20240711	115000	87637065	4055	4055	4055	4055	0
578	20240711	114900	87637065	4055	4055	4055	4055	0
579	20240711	114800	87637065	4055	4055	4055	4055	0
580	20240711	114700	87637065	4055	4055	4055	4055	0
581	20240711	114600	87637065	4055	4055	4055	4055	1
582	20240711	114500	87633010	4055	4055	4055	4055	0
583	20240711	114400	87633010	4055	4050	4055	4050	109
584	20240711	114300	87191460	4050	4055	4055	4050	211
585	20240711	114200	86336410	4060	4060	4060	4060	50
586	20240711	114100	86133410	4065	4065	4065	4065	0
587	20240711	114000	86133410	4065	4065	4065	4065	0
588	20240711	113900	86133410	4065	4065	4065	4065	0
589	20240711	113800	86133410	4065	4065	4065	4065	0
590	20240711	113700	86133410	4065	4065	4065	4065	0
591	20240711	113600	86133410	4065	4065	4065	4065	0
592	20240711	113500	86133410	4065	4065	4065	4065	140
593	20240711	113400	85564310	4065	4065	4065	4065	492
594	20240711	113300	83564330	4065	4065	4065	4065	1
595	20240711	113200	83560265	4060	4060	4060	4060	18
596	20240711	113100	83487185	4065	4065	4065	4065	18
597	20240711	113000	83414015	4060	4060	4065	4060	152
598	20240711	112900	82796890	4065	4065	4065	4065	1
599	20240711	112800	82792825	4060	4060	4060	4060	44
600	20240711	112700	82614185	4070	4065	4070	4065	45
601	20240711	112600	82431250	4065	4065	4065	4065	44
602	20240711	112500	82252390	4055	4055	4055	4055	0
603	20240711	112400	82252390	4055	4055	4055	4055	0
604	20240711	112300	82252390	4055	4055	4055	4055	21
605	20240711	112200	82167235	4065	4065	4065	4065	0
606	20240711	112100	82167235	4065	4065	4065	4065	0
607	20240711	112000	82167235	4065	4065	4065	4065	0
608	20240711	111900	82167235	4065	4065	4065	4065	0
609	20240711	111800	82167235	4065	4065	4065	4065	1
610	20240711	111700	82163170	4060	4060	4060	4060	2
611	20240711	111600	82155050	4065	4065	4065	4065	1
612	20240711	111500	82150985	4065	4065	4065	4065	0
613	20240711	111400	82150985	4065	4065	4065	4065	1
614	20240711	111300	82146920	4065	4065	4065	4065	0
615	20240711	111200	82146920	4065	4055	4065	4055	356
616	20240711	111100	80702930	4055	4065	4065	4055	1365
617	20240711	111000	75164185	4070	4070	4070	4070	0
618	20240711	110900	75164185	4070	4070	4070	4070	0
619	20240711	110800	75164185	4070	4070	4070	4070	0
620	20240711	110700	75164185	4070	4070	4070	4070	0
621	20240711	110600	75164185	4070	4070	4070	4070	0
622	20240711	110500	75164185	4070	4070	4070	4070	0
623	20240711	110400	75164185	4070	4070	4070	4070	0
624	20240711	110300	75164185	4070	4070	4070	4070	0
625	20240711	110200	75164185	4070	4070	4070	4070	0
626	20240711	110100	75164185	4070	4070	4070	4070	0
627	20240711	110000	75164185	4070	4070	4070	4065	53
628	20240711	105900	74948645	4065	4065	4065	4065	32
629	20240711	105800	74818565	4060	4070	4070	4060	13
630	20240711	105700	74765775	4070	4070	4070	4060	1089
631	20240711	105600	70342180	4080	4080	4080	4080	0
632	20240711	105500	70342180	4080	4070	4080	4070	2
633	20240711	105400	70334030	4080	4080	4080	4080	0
634	20240711	105300	70334030	4080	4080	4080	4080	0
635	20240711	105200	70334030	4080	4080	4080	4080	0
636	20240711	105100	70334030	4080	4080	4080	4080	2
637	20240711	105000	70325870	4080	4080	4080	4080	0
638	20240711	104900	70325870	4080	4080	4080	4080	0
639	20240711	104800	70325870	4080	4080	4080	4080	0
640	20240711	104700	70325870	4080	4080	4080	4080	0
641	20240711	104600	70325870	4080	4080	4080	4080	0
642	20240711	104500	70325870	4080	4080	4080	4080	0
643	20240711	104400	70325870	4080	4080	4080	4080	0
644	20240711	104300	70325870	4080	4075	4080	4075	158
645	20240711	104200	69681250	4065	4080	4080	4065	502
646	20240711	104100	67640385	4080	4080	4080	4080	0
647	20240711	104000	67640385	4080	4080	4080	4080	0
648	20240711	103900	67640385	4080	4080	4080	4080	0
649	20240711	103800	67640385	4080	4080	4080	4080	0
650	20240711	103700	67640385	4080	4080	4080	4080	0
651	20240711	103600	67640385	4080	4080	4080	4080	0
652	20240711	103500	67640385	4080	4080	4080	4080	62
653	20240711	103400	67387425	4080	4065	4080	4065	63
654	20240711	103300	67131315	4080	4080	4080	4080	1
655	20240711	103200	67127235	4070	4080	4080	4070	1475
656	20240711	103100	61120620	4080	4080	4080	4080	0
657	20240711	103000	61120620	4080	4080	4080	4080	0
658	20240711	102900	61120620	4080	4080	4080	4080	8
659	20240711	102800	61087980	4085	4085	4085	4085	1
660	20240711	102700	61083895	4080	4080	4080	4080	0
661	20240711	102600	61083895	4080	4080	4080	4080	0
662	20240711	102500	61083895	4080	4080	4080	4080	1
663	20240711	102400	61079815	4085	4085	4085	4085	1
664	20240711	102300	61075730	4080	4080	4080	4080	0
665	20240711	102200	61075730	4080	4080	4080	4080	22
666	20240711	102100	60985970	4080	4080	4080	4080	0
667	20240711	102000	60985970	4080	4080	4080	4080	60
668	20240711	101900	60741170	4085	4085	4085	4085	0
669	20240711	101800	60741170	4085	4085	4085	4085	44
670	20240711	101700	60561430	4075	4085	4085	4075	59
671	20240711	101600	60320530	4085	4085	4085	4085	1
672	20240711	101500	60316445	4080	4080	4080	4080	14
673	20240711	101400	60259325	4080	4080	4085	4080	111
674	20240711	101300	59806370	4080	4080	4080	4080	0
675	20240711	101200	59806370	4080	4080	4080	4080	88
676	20240711	101100	59447330	4080	4080	4080	4080	18
677	20240711	101000	59373890	4075	4075	4080	4075	559
678	20240711	100900	57095960	4080	4080	4080	4080	0
679	20240711	100800	57095960	4080	4080	4080	4080	39
680	20240711	100700	56936840	4080	4080	4080	4080	0
681	20240711	100600	56936840	4080	4080	4080	4080	0
682	20240711	100500	56936840	4080	4080	4080	4080	0
683	20240711	100400	56936840	4080	4080	4080	4080	400
684	20240711	100300	55304840	4080	4075	4080	4075	24
685	20240711	100200	55206930	4080	4080	4080	4080	0
686	20240711	100100	55206930	4080	4080	4080	4080	1
687	20240711	100000	55202850	4080	4075	4080	4075	426
688	20240711	095900	53466890	4085	4085	4085	4085	0
689	20240711	095800	53466890	4085	4085	4085	4085	0
690	20240711	095700	53466890	4085	4085	4085	4085	1
691	20240711	095600	53462805	4085	4085	4085	4085	46
692	20240711	095500	53274895	4085	4085	4085	4085	0
693	20240711	095400	53274895	4085	4085	4085	4085	0
694	20240711	095300	53274895	4085	4075	4085	4075	58
695	20240711	095200	53038535	4085	4085	4085	4075	289
696	20240711	095100	51860780	4085	4085	4085	4085	0
697	20240711	095000	51860780	4085	4075	4085	4075	390
698	20240711	094900	50271520	4085	4085	4085	4085	1
699	20240711	094800	50267435	4075	4085	4085	4075	401
700	20240711	094700	48633350	4080	4085	4085	4080	2
701	20240711	094600	48625185	4085	4075	4085	4075	2
702	20240711	094500	48617025	4075	4075	4075	4075	3
703	20240711	094400	48604800	4085	4085	4085	4085	0
704	20240711	094300	48604800	4085	4085	4085	4085	0
705	20240711	094200	48604800	4085	4085	4085	4085	2
706	20240711	094100	48596630	4085	4085	4085	4085	1
707	20240711	094000	48592545	4070	4070	4070	4070	182
708	20240711	093900	47851805	4085	4085	4085	4085	0
709	20240711	093800	47851805	4085	4085	4085	4085	0
710	20240711	093700	47851805	4085	4085	4085	4085	1
711	20240711	093600	47847720	4065	4065	4065	4065	493
712	20240711	093500	45843675	4095	4075	4100	4055	947
713	20240711	093400	42002025	4075	4070	4110	4070	1086
714	20240711	093300	37576545	4070	4065	4070	4065	709
715	20240711	093200	34692455	4070	4070	4070	4070	1
716	20240711	093100	34688385	4065	4065	4070	4065	435
717	20240711	093000	32920105	4070	4070	4070	4070	1
718	20240711	092900	32916035	4065	4065	4065	4065	9
719	20240711	092800	32879450	4070	4075	4075	4070	7
720	20240711	092700	32850945	4070	4075	4075	4070	110
721	20240711	092600	32402995	4075	4075	4075	4075	10
722	20240711	092500	32362245	4095	4095	4095	4095	0
723	20240711	092400	32362245	4095	4095	4095	4095	0
724	20240711	092300	32362245	4095	4095	4095	4095	0
725	20240711	092200	32362245	4095	4095	4095	4095	0
726	20240711	092100	32362245	4095	4070	4095	4070	302
727	20240711	092000	31133060	4105	4105	4105	4105	0
728	20240711	091900	31133060	4105	4105	4105	4105	1
729	20240711	091800	31128955	4075	4075	4075	4075	456
730	20240711	091700	29270755	4105	4105	4105	4105	243
731	20240711	091600	28273240	4110	4110	4110	4070	203
732	20240711	091500	27446950	4100	4100	4110	4100	502
733	20240711	091400	25388740	4110	4110	4110	4110	0
734	20240711	091300	25388740	4110	4110	4110	4110	0
735	20240711	091200	25388740	4110	4065	4110	4065	8
736	20240711	091100	25356080	4070	4070	4070	4070	0
737	20240711	091000	25356080	4070	4070	4070	4070	965
738	20240711	090900	21428530	4115	4115	4115	4115	0
739	20240711	090800	21428530	4115	4115	4115	4115	1
740	20240711	090700	21424415	4085	4085	4085	4085	0
741	20240711	090600	21424415	4085	4085	4085	4085	0
742	20240711	090500	21424415	4085	4080	4085	4055	1620
743	20240711	090400	14825240	4085	4085	4085	4085	100
744	20240711	090300	14416740	4115	4095	4115	4085	2160
745	20240711	090200	5574565	4115	4115	4115	4115	0
746	20240711	090100	5574565	4115	4100	4115	4095	805
747	20240711	090000	2274045	4115	4120	4120	4100	552