KissMeData/115440/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	202100	111300540	6640	6640	6640	6640	300
3	20240711	202000	111300540	6640	6640	6640	6640	0
4	20240711	201900	111300540	6640	6640	6640	6640	0
5	20240711	201800	111300540	6640	6640	6640	6640	0
6	20240711	201700	111300540	6640	6640	6640	6640	0
7	20240711	201600	111300540	6640	6640	6640	6640	0
8	20240711	201500	111300540	6640	6640	6640	6640	0
9	20240711	201400	111300540	6640	6640	6640	6640	0
10	20240711	201300	111300540	6640	6640	6640	6640	0
11	20240711	201200	111300540	6640	6640	6640	6640	0
12	20240711	201100	111300540	6640	6640	6640	6640	0
13	20240711	201000	111300540	6640	6640	6640	6640	0
14	20240711	200900	111300540	6640	6640	6640	6640	0
15	20240711	200800	111300540	6640	6640	6640	6640	0
16	20240711	200700	111300540	6640	6640	6640	6640	0
17	20240711	200600	111300540	6640	6640	6640	6640	0
18	20240711	200500	111300540	6640	6640	6640	6640	0
19	20240711	200400	111300540	6640	6640	6640	6640	0
20	20240711	200300	111300540	6640	6640	6640	6640	0
21	20240711	200200	111300540	6640	6640	6640	6640	0
22	20240711	200100	111300540	6640	6640	6640	6640	0
23	20240711	200000	111300540	6640	6640	6640	6640	0
24	20240711	195900	111300540	6640	6640	6640	6640	0
25	20240711	195800	111300540	6640	6640	6640	6640	0
26	20240711	195700	111300540	6640	6640	6640	6640	0
27	20240711	195600	111300540	6640	6640	6640	6640	0
28	20240711	195500	111300540	6640	6640	6640	6640	0
29	20240711	195400	111300540	6640	6640	6640	6640	0
30	20240711	195300	111300540	6640	6640	6640	6640	0
31	20240711	195200	111300540	6640	6640	6640	6640	0
32	20240711	195100	111300540	6640	6640	6640	6640	300
33	20240711	195000	111300540	6640	6640	6640	6640	0
34	20240711	194900	111300540	6640	6640	6640	6640	0
35	20240711	194800	111300540	6640	6640	6640	6640	0
36	20240711	194700	111300540	6640	6640	6640	6640	0
37	20240711	194600	111300540	6640	6640	6640	6640	0
38	20240711	194500	111300540	6640	6640	6640	6640	0
39	20240711	194400	111300540	6640	6640	6640	6640	0
40	20240711	194300	111300540	6640	6640	6640	6640	0
41	20240711	194200	111300540	6640	6640	6640	6640	0
42	20240711	194100	111300540	6640	6640	6640	6640	0
43	20240711	194000	111300540	6640	6640	6640	6640	0
44	20240711	193900	111300540	6640	6640	6640	6640	0
45	20240711	193800	111300540	6640	6640	6640	6640	0
46	20240711	193700	111300540	6640	6640	6640	6640	0
47	20240711	193600	111300540	6640	6640	6640	6640	0
48	20240711	193500	111300540	6640	6640	6640	6640	0
49	20240711	193400	111300540	6640	6640	6640	6640	0
50	20240711	193300	111300540	6640	6640	6640	6640	0
51	20240711	193200	111300540	6640	6640	6640	6640	0
52	20240711	193100	111300540	6640	6640	6640	6640	0
53	20240711	193000	111300540	6640	6640	6640	6640	0
54	20240711	192900	111300540	6640	6640	6640	6640	0
55	20240711	192800	111300540	6640	6640	6640	6640	0
56	20240711	192700	111300540	6640	6640	6640	6640	0
57	20240711	192600	111300540	6640	6640	6640	6640	0
58	20240711	192500	111300540	6640	6640	6640	6640	0
59	20240711	192400	111300540	6640	6640	6640	6640	0
60	20240711	192300	111300540	6640	6640	6640	6640	0
61	20240711	192200	111300540	6640	6640	6640	6640	0
62	20240711	192100	111300540	6640	6640	6640	6640	300
63	20240711	192000	111300540	6640	6640	6640	6640	0
64	20240711	191900	111300540	6640	6640	6640	6640	0
65	20240711	191800	111300540	6640	6640	6640	6640	0
66	20240711	191700	111300540	6640	6640	6640	6640	0
67	20240711	191600	111300540	6640	6640	6640	6640	0
68	20240711	191500	111300540	6640	6640	6640	6640	0
69	20240711	191400	111300540	6640	6640	6640	6640	0
70	20240711	191300	111300540	6640	6640	6640	6640	0
71	20240711	191200	111300540	6640	6640	6640	6640	0
72	20240711	191100	111300540	6640	6640	6640	6640	0
73	20240711	191000	111300540	6640	6640	6640	6640	0
74	20240711	190900	111300540	6640	6640	6640	6640	0
75	20240711	190800	111300540	6640	6640	6640	6640	0
76	20240711	190700	111300540	6640	6640	6640	6640	0
77	20240711	190600	111300540	6640	6640	6640	6640	0
78	20240711	190500	111300540	6640	6640	6640	6640	0
79	20240711	190400	111300540	6640	6640	6640	6640	0
80	20240711	190300	111300540	6640	6640	6640	6640	0
81	20240711	190200	111300540	6640	6640	6640	6640	0
82	20240711	190100	111300540	6640	6640	6640	6640	0
83	20240711	190000	111300540	6640	6640	6640	6640	0
84	20240711	185900	111300540	6640	6640	6640	6640	0
85	20240711	185800	111300540	6640	6640	6640	6640	0
86	20240711	185700	111300540	6640	6640	6640	6640	0
87	20240711	185600	111300540	6640	6640	6640	6640	0
88	20240711	185500	111300540	6640	6640	6640	6640	0
89	20240711	185400	111300540	6640	6640	6640	6640	0
90	20240711	185300	111300540	6640	6640	6640	6640	0
91	20240711	185200	111300540	6640	6640	6640	6640	0
92	20240711	185100	111300540	6640	6640	6640	6640	300
93	20240711	185000	111300540	6640	6640	6640	6640	0
94	20240711	184900	111300540	6640	6640	6640	6640	0
95	20240711	184800	111300540	6640	6640	6640	6640	0
96	20240711	184700	111300540	6640	6640	6640	6640	0
97	20240711	184600	111300540	6640	6640	6640	6640	0
98	20240711	184500	111300540	6640	6640	6640	6640	0
99	20240711	184400	111300540	6640	6640	6640	6640	0
100	20240711	184300	111300540	6640	6640	6640	6640	0
101	20240711	184200	111300540	6640	6640	6640	6640	0
102	20240711	184100	111300540	6640	6640	6640	6640	0
103	20240711	184000	111300540	6640	6640	6640	6640	0
104	20240711	183900	111300540	6640	6640	6640	6640	0
105	20240711	183800	111300540	6640	6640	6640	6640	0
106	20240711	183700	111300540	6640	6640	6640	6640	0
107	20240711	183600	111300540	6640	6640	6640	6640	0
108	20240711	183500	111300540	6640	6640	6640	6640	0
109	20240711	183400	111300540	6640	6640	6640	6640	0
110	20240711	183300	111300540	6640	6640	6640	6640	0
111	20240711	183200	111300540	6640	6640	6640	6640	0
112	20240711	183100	111300540	6640	6640	6640	6640	0
113	20240711	183000	111300540	6640	6640	6640	6640	0
114	20240711	182900	111300540	6640	6640	6640	6640	0
115	20240711	182800	111300540	6640	6640	6640	6640	0
116	20240711	182700	111300540	6640	6640	6640	6640	0
117	20240711	182600	111300540	6640	6640	6640	6640	0
118	20240711	182500	111300540	6640	6640	6640	6640	0
119	20240711	182400	111300540	6640	6640	6640	6640	0
120	20240711	182300	111300540	6640	6640	6640	6640	0
121	20240711	182200	111300540	6640	6640	6640	6640	0
122	20240711	182100	111300540	6640	6640	6640	6640	300
123	20240711	182000	111300540	6640	6640	6640	6640	0
124	20240711	181900	111300540	6640	6640	6640	6640	0
125	20240711	181800	111300540	6640	6640	6640	6640	0
126	20240711	181700	111300540	6640	6640	6640	6640	0
127	20240711	181600	111300540	6640	6640	6640	6640	0
128	20240711	181500	111300540	6640	6640	6640	6640	0
129	20240711	181400	111300540	6640	6640	6640	6640	0
130	20240711	181300	111300540	6640	6640	6640	6640	0
131	20240711	181200	111300540	6640	6640	6640	6640	0
132	20240711	181100	111300540	6640	6640	6640	6640	0
133	20240711	181000	111300540	6640	6640	6640	6640	0
134	20240711	180900	111300540	6640	6640	6640	6640	0
135	20240711	180800	111300540	6640	6640	6640	6640	0
136	20240711	180700	111300540	6640	6640	6640	6640	0
137	20240711	180600	111300540	6640	6640	6640	6640	0
138	20240711	180500	111300540	6640	6640	6640	6640	0
139	20240711	180400	111300540	6640	6640	6640	6640	0
140	20240711	180300	111300540	6640	6640	6640	6640	0
141	20240711	180200	111300540	6640	6640	6640	6640	0
142	20240711	180100	111300540	6640	6640	6640	6640	0
143	20240711	180000	111300540	6640	6640	6640	6640	0
144	20240711	175900	111300540	6640	6640	6640	6640	0
145	20240711	175800	111300540	6640	6640	6640	6640	0
146	20240711	175700	111300540	6640	6640	6640	6640	0
147	20240711	175600	111300540	6640	6640	6640	6640	0
148	20240711	175500	111300540	6640	6640	6640	6640	0
149	20240711	175400	111300540	6640	6640	6640	6640	0
150	20240711	175300	111300540	6640	6640	6640	6640	0
151	20240711	175200	111300540	6640	6640	6640	6640	0
152	20240711	175100	111300540	6640	6640	6640	6640	300
153	20240711	175000	111300540	6640	6640	6640	6640	0
154	20240711	174900	111300540	6640	6640	6640	6640	0
155	20240711	174800	111300540	6640	6640	6640	6640	0
156	20240711	174700	111300540	6640	6640	6640	6640	0
157	20240711	174600	111300540	6640	6640	6640	6640	0
158	20240711	174500	111300540	6640	6640	6640	6640	0
159	20240711	174400	111300540	6640	6640	6640	6640	0
160	20240711	174300	111300540	6640	6640	6640	6640	0
161	20240711	174200	111300540	6640	6640	6640	6640	0
162	20240711	174100	111300540	6640	6640	6640	6640	0
163	20240711	174000	111300540	6640	6640	6640	6640	0
164	20240711	173900	111300540	6640	6640	6640	6640	0
165	20240711	173800	111300540	6640	6640	6640	6640	0
166	20240711	173700	111300540	6640	6640	6640	6640	0
167	20240711	173600	111300540	6640	6640	6640	6640	0
168	20240711	173500	111300540	6640	6640	6640	6640	0
169	20240711	173400	111300540	6640	6640	6640	6640	0
170	20240711	173300	111300540	6640	6640	6640	6640	0
171	20240711	173200	111300540	6640	6640	6640	6640	0
172	20240711	173100	111300540	6640	6640	6640	6640	0
173	20240711	173000	111300540	6640	6640	6640	6640	0
174	20240711	172900	111300540	6640	6640	6640	6640	0
175	20240711	172800	111300540	6640	6640	6640	6640	0
176	20240711	172700	111300540	6640	6640	6640	6640	0
177	20240711	172600	111300540	6640	6640	6640	6640	0
178	20240711	172500	111300540	6640	6640	6640	6640	0
179	20240711	172400	111300540	6640	6640	6640	6640	0
180	20240711	172300	111300540	6640	6640	6640	6640	0
181	20240711	172200	111300540	6640	6640	6640	6640	0
182	20240711	172100	111300540	6640	6640	6640	6640	300
183	20240711	172000	111300540	6640	6640	6640	6640	0
184	20240711	171900	111300540	6640	6640	6640	6640	0
185	20240711	171800	111300540	6640	6640	6640	6640	0
186	20240711	171700	111300540	6640	6640	6640	6640	0
187	20240711	171600	111300540	6640	6640	6640	6640	0
188	20240711	171500	111300540	6640	6640	6640	6640	0
189	20240711	171400	111300540	6640	6640	6640	6640	0
190	20240711	171300	111300540	6640	6640	6640	6640	0
191	20240711	171200	111300540	6640	6640	6640	6640	0
192	20240711	171100	111300540	6640	6640	6640	6640	0
193	20240711	171000	111300540	6640	6640	6640	6640	0
194	20240711	170900	111300540	6640	6640	6640	6640	0
195	20240711	170800	111300540	6640	6640	6640	6640	0
196	20240711	170700	111300540	6640	6640	6640	6640	0
197	20240711	170600	111300540	6640	6640	6640	6640	0
198	20240711	170500	111300540	6640	6640	6640	6640	0
199	20240711	170400	111300540	6640	6640	6640	6640	0
200	20240711	170300	111300540	6640	6640	6640	6640	0
201	20240711	170200	111300540	6640	6640	6640	6640	0
202	20240711	170100	111300540	6640	6640	6640	6640	0
203	20240711	170000	111300540	6640	6640	6640	6640	0
204	20240711	165900	111300540	6640	6640	6640	6640	0
205	20240711	165800	111300540	6640	6640	6640	6640	0
206	20240711	165700	111300540	6640	6640	6640	6640	0
207	20240711	165600	111300540	6640	6640	6640	6640	0
208	20240711	165500	111300540	6640	6640	6640	6640	0
209	20240711	165400	111300540	6640	6640	6640	6640	0
210	20240711	165300	111300540	6640	6640	6640	6640	0
211	20240711	165200	111300540	6640	6640	6640	6640	0
212	20240711	165100	111300540	6640	6640	6640	6640	300
213	20240711	165000	111300540	6640	6640	6640	6640	0
214	20240711	164900	111300540	6640	6640	6640	6640	0
215	20240711	164800	111300540	6640	6640	6640	6640	0
216	20240711	164700	111300540	6640	6640	6640	6640	0
217	20240711	164600	111300540	6640	6640	6640	6640	0
218	20240711	164500	111300540	6640	6640	6640	6640	0
219	20240711	164400	111300540	6640	6640	6640	6640	0
220	20240711	164300	111300540	6640	6640	6640	6640	0
221	20240711	164200	111300540	6640	6640	6640	6640	0
222	20240711	164100	111300540	6640	6640	6640	6640	0
223	20240711	164000	111300540	6640	6640	6640	6640	0
224	20240711	163900	111300540	6640	6640	6640	6640	0
225	20240711	163800	111300540	6640	6640	6640	6640	0
226	20240711	163700	111300540	6640	6640	6640	6640	0
227	20240711	163600	111300540	6640	6640	6640	6640	0
228	20240711	163500	111300540	6640	6640	6640	6640	0
229	20240711	163400	111300540	6640	6640	6640	6640	0
230	20240711	163300	111300540	6640	6640	6640	6640	0
231	20240711	163200	111300540	6640	6640	6640	6640	0
232	20240711	163100	111300540	6640	6640	6640	6640	0
233	20240711	163000	111300540	6640	6640	6640	6640	0
234	20240711	162900	111300540	6640	6640	6640	6640	0
235	20240711	162800	111300540	6640	6640	6640	6640	0
236	20240711	162700	111300540	6640	6640	6640	6640	0
237	20240711	162600	111300540	6640	6640	6640	6640	0
238	20240711	162500	111300540	6640	6640	6640	6640	0
239	20240711	162400	111300540	6640	6640	6640	6640	0
240	20240711	162300	111300540	6640	6640	6640	6640	0
241	20240711	162200	111300540	6640	6640	6640	6640	0
242	20240711	162100	111300540	6640	6640	6640	6640	300
243	20240711	162000	111300540	6640	6640	6640	6640	0
244	20240711	161900	111300540	6640	6640	6640	6640	0
245	20240711	161800	111300540	6640	6640	6640	6640	0
246	20240711	161700	111300540	6640	6640	6640	6640	0
247	20240711	161600	111300540	6640	6640	6640	6640	0
248	20240711	161500	111300540	6640	6640	6640	6640	0
249	20240711	161400	111300540	6640	6640	6640	6640	0
250	20240711	161300	111300540	6640	6640	6640	6640	0
251	20240711	161200	111300540	6640	6640	6640	6640	0
252	20240711	161100	111300540	6640	6640	6640	6640	0
253	20240711	161000	111300540	6640	6640	6640	6640	0
254	20240711	160900	111300540	6640	6640	6640	6640	0
255	20240711	160800	111300540	6640	6640	6640	6640	0
256	20240711	160700	111300540	6640	6640	6640	6640	0
257	20240711	160600	111300540	6640	6640	6640	6640	0
258	20240711	160500	111300540	6640	6640	6640	6640	0
259	20240711	160400	111300540	6640	6640	6640	6640	0
260	20240711	160300	111300540	6640	6640	6640	6640	0
261	20240711	160200	111300540	6640	6640	6640	6640	0
262	20240711	160100	111300540	6640	6640	6640	6640	0
263	20240711	160000	111300540	6640	6640	6640	6640	0
264	20240711	155900	111300540	6640	6640	6640	6640	0
265	20240711	155800	111300540	6640	6640	6640	6640	0
266	20240711	155700	111300540	6640	6640	6640	6640	0
267	20240711	155600	111300540	6640	6640	6640	6640	0
268	20240711	155500	111300540	6640	6640	6640	6640	0
269	20240711	155400	111300540	6640	6640	6640	6640	0
270	20240711	155300	111300540	6640	6640	6640	6640	0
271	20240711	155200	111300540	6640	6640	6640	6640	0
272	20240711	155100	111300540	6640	6640	6640	6640	300
273	20240711	155000	111300540	6640	6640	6640	6640	0
274	20240711	154900	111300540	6640	6640	6640	6640	0
275	20240711	154800	111300540	6640	6640	6640	6640	0
276	20240711	154700	111300540	6640	6640	6640	6640	0
277	20240711	154600	111300540	6640	6640	6640	6640	0
278	20240711	154500	111300540	6640	6640	6640	6640	0
279	20240711	154400	111300540	6640	6640	6640	6640	0
280	20240711	154300	111300540	6640	6640	6640	6640	0
281	20240711	154200	111300540	6640	6640	6640	6640	0
282	20240711	154100	111300540	6640	6640	6640	6640	0
283	20240711	154000	111300540	6640	6640	6640	6640	0
284	20240711	153900	111300540	6640	6640	6640	6640	0
285	20240711	153800	111300540	6640	6640	6640	6640	0
286	20240711	153700	111300540	6640	6640	6640	6640	0
287	20240711	153600	111300540	6640	6640	6640	6640	0
288	20240711	153500	111300540	6640	6640	6640	6640	0
289	20240711	153400	111300540	6640	6640	6640	6640	0
290	20240711	153300	111300540	6640	6640	6640	6640	0
291	20240711	153200	111300540	6640	6640	6640	6640	0
292	20240711	153100	111300540	6640	6640	6640	6640	0
293	20240711	153000	111300540	6640	6640	6640	6640	300
294	20240711	152900	109308540	6640	6640	6640	6640	0
295	20240711	152800	109308540	6640	6640	6640	6640	0
296	20240711	152700	109308540	6640	6640	6640	6640	0
297	20240711	152600	109308540	6640	6640	6640	6640	0
298	20240711	152500	109308540	6640	6640	6640	6640	0
299	20240711	152400	109308540	6640	6640	6640	6640	0
300	20240711	152300	109308540	6640	6640	6640	6640	0
301	20240711	152200	109308540	6640	6640	6640	6640	0
302	20240711	152100	109308540	6640	6640	6640	6640	0
303	20240711	152000	109308540	6640	6640	6640	6640	0
304	20240711	151900	109308540	6640	6640	6640	6640	30
305	20240711	151800	109109340	6670	6670	6670	6670	0
306	20240711	151700	109109340	6670	6670	6670	6670	0
307	20240711	151600	109109340	6670	6670	6670	6670	0
308	20240711	151500	109109340	6670	6670	6670	6670	0
309	20240711	151400	109109340	6670	6670	6670	6670	100
310	20240711	151300	108442340	6670	6670	6670	6670	0
311	20240711	151200	108442340	6670	6670	6670	6670	0
312	20240711	151100	108442340	6670	6670	6670	6670	0
313	20240711	151000	108442340	6670	6670	6670	6670	0
314	20240711	150900	108442340	6670	6670	6670	6670	0
315	20240711	150800	108442340	6670	6670	6670	6670	15
316	20240711	150700	108342290	6670	6670	6670	6670	0
317	20240711	150600	108342290	6670	6670	6670	6670	0
318	20240711	150500	108342290	6670	6670	6670	6670	13
319	20240711	150400	108255580	6680	6680	6680	6680	100
320	20240711	150300	107587580	6700	6700	6700	6700	0
321	20240711	150200	107587580	6700	6700	6700	6700	0
322	20240711	150100	107587580	6700	6700	6700	6700	0
323	20240711	150000	107587580	6700	6700	6700	6700	0
324	20240711	145900	107587580	6700	6700	6700	6700	0
325	20240711	145800	107587580	6700	6700	6700	6700	0
326	20240711	145700	107587580	6700	6700	6700	6700	0
327	20240711	145600	107587580	6700	6700	6700	6700	0
328	20240711	145500	107587580	6700	6700	6700	6700	38
329	20240711	145400	107332980	6700	6700	6710	6700	296
330	20240711	145300	105349450	6700	6700	6700	6700	644
331	20240711	145200	101034650	6700	6700	6700	6700	344
332	20240711	145100	98729850	6690	6670	6690	6670	1823
333	20240711	145000	86555910	6670	6650	6670	6650	1147
334	20240711	144900	78924420	6650	6650	6650	6650	200
335	20240711	144800	77594420	6640	6640	6640	6640	0
336	20240711	144700	77594420	6640	6640	6640	6640	0
337	20240711	144600	77594420	6640	6640	6640	6640	0
338	20240711	144500	77594420	6640	6640	6640	6640	0
339	20240711	144400	77594420	6640	6640	6640	6640	2
340	20240711	144300	77581140	6640	6640	6640	6640	0
341	20240711	144200	77581140	6640	6640	6640	6640	0
342	20240711	144100	77581140	6640	6640	6640	6640	0
343	20240711	144000	77581140	6640	6640	6640	6640	0
344	20240711	143900	77581140	6640	6640	6640	6640	0
345	20240711	143800	77581140	6640	6640	6640	6640	0
346	20240711	143700	77581140	6640	6640	6640	6640	0
347	20240711	143600	77581140	6640	6640	6640	6640	0
348	20240711	143500	77581140	6640	6640	6640	6640	0
349	20240711	143400	77581140	6640	6640	6640	6640	96
350	20240711	143300	76943700	6640	6640	6640	6640	0
351	20240711	143200	76943700	6640	6640	6640	6640	0
352	20240711	143100	76943700	6640	6640	6640	6640	0
353	20240711	143000	76943700	6640	6640	6640	6640	0
354	20240711	142900	76943700	6640	6640	6640	6640	0
355	20240711	142800	76943700	6640	6640	6640	6640	0
356	20240711	142700	76943700	6640	6640	6640	6640	154
357	20240711	142600	75921140	6640	6640	6640	6640	0
358	20240711	142500	75921140	6640	6640	6640	6640	0
359	20240711	142400	75921140	6640	6640	6640	6640	1
360	20240711	142300	75914500	6640	6640	6640	6640	0
361	20240711	142200	75914500	6640	6640	6640	6640	50
362	20240711	142100	75582500	6640	6640	6640	6640	0
363	20240711	142000	75582500	6640	6640	6640	6640	0
364	20240711	141900	75582500	6640	6640	6640	6640	120
365	20240711	141800	74785700	6640	6640	6640	6640	0
366	20240711	141700	74785700	6640	6640	6640	6640	100
367	20240711	141600	74121700	6640	6640	6640	6640	0
368	20240711	141500	74121700	6640	6640	6640	6640	0
369	20240711	141400	74121700	6640	6640	6640	6640	0
370	20240711	141300	74121700	6640	6640	6640	6640	0
371	20240711	141200	74121700	6640	6640	6640	6640	0
372	20240711	141100	74121700	6640	6640	6640	6640	0
373	20240711	141000	74121700	6640	6640	6640	6640	0
374	20240711	140900	74121700	6640	6640	6640	6640	0
375	20240711	140800	74121700	6640	6640	6640	6640	0
376	20240711	140700	74121700	6640	6640	6640	6640	1
377	20240711	140600	74115060	6640	6640	6640	6640	0
378	20240711	140500	74115060	6640	6640	6640	6640	0
379	20240711	140400	74115060	6640	6640	6640	6640	0
380	20240711	140300	74115060	6640	6640	6640	6640	0
381	20240711	140200	74115060	6640	6640	6640	6640	0
382	20240711	140100	74115060	6640	6640	6640	6640	0
383	20240711	140000	74115060	6640	6640	6640	6640	183
384	20240711	135900	72899940	6640	6640	6640	6640	0
385	20240711	135800	72899940	6640	6640	6640	6640	39
386	20240711	135700	72640980	6640	6640	6640	6640	0
387	20240711	135600	72640980	6640	6640	6640	6640	40
388	20240711	135500	72375380	6640	6640	6640	6640	1
389	20240711	135400	72368740	6640	6640	6640	6640	0
390	20240711	135300	72368740	6640	6640	6640	6640	0
391	20240711	135200	72368740	6640	6640	6640	6640	10
392	20240711	135100	72302340	6640	6640	6640	6640	0
393	20240711	135000	72302340	6640	6640	6640	6640	0
394	20240711	134900	72302340	6640	6640	6640	6640	0
395	20240711	134800	72302340	6640	6640	6640	6640	0
396	20240711	134700	72302340	6640	6640	6640	6640	120
397	20240711	134600	71505540	6650	6650	6650	6650	0
398	20240711	134500	71505540	6650	6650	6650	6650	0
399	20240711	134400	71505540	6650	6650	6650	6650	0
400	20240711	134300	71505540	6650	6650	6650	6650	0
401	20240711	134200	71505540	6650	6650	6650	6650	0
402	20240711	134100	71505540	6650	6650	6650	6650	0
403	20240711	134000	71505540	6650	6650	6650	6650	0
404	20240711	133900	71505540	6650	6650	6650	6650	0
405	20240711	133800	71505540	6650	6650	6650	6650	15
406	20240711	133700	71405790	6670	6670	6670	6670	120
407	20240711	133600	70605390	6670	6660	6670	6620	1628
408	20240711	133500	59783280	6660	6660	6660	6660	0
409	20240711	133400	59783280	6660	6660	6660	6660	0
410	20240711	133300	59783280	6660	6660	6660	6660	0
411	20240711	133200	59783280	6660	6660	6660	6660	0
412	20240711	133100	59783280	6660	6660	6660	6660	188
413	20240711	133000	58531200	6650	6650	6650	6650	0
414	20240711	132900	58531200	6650	6650	6650	6650	0
415	20240711	132800	58531200	6650	6650	6650	6650	0
416	20240711	132700	58531200	6650	6650	6650	6650	0
417	20240711	132600	58531200	6650	6650	6650	6650	0
418	20240711	132500	58531200	6650	6650	6650	6650	26
419	20240711	132400	58358300	6640	6640	6640	6640	0
420	20240711	132300	58358300	6640	6640	6640	6640	10
421	20240711	132200	58291900	6640	6640	6640	6640	0
422	20240711	132100	58291900	6640	6640	6640	6640	0
423	20240711	132000	58291900	6640	6640	6640	6640	0
424	20240711	131900	58291900	6640	6640	6640	6640	0
425	20240711	131800	58291900	6640	6640	6640	6640	0
426	20240711	131700	58291900	6640	6640	6640	6640	251
427	20240711	131600	56625260	6640	6640	6640	6640	1
428	20240711	131500	56618620	6650	6650	6650	6650	0
429	20240711	131400	56618620	6650	6650	6650	6650	1
430	20240711	131300	56611970	6650	6650	6650	6650	1326
431	20240711	131200	47794070	6680	6680	6680	6680	0
432	20240711	131100	47794070	6680	6680	6680	6680	0
433	20240711	131000	47794070	6680	6680	6680	6680	0
434	20240711	130900	47794070	6680	6680	6680	6680	0
435	20240711	130800	47794070	6680	6680	6680	6680	0
436	20240711	130700	47794070	6680	6680	6680	6680	132
437	20240711	130600	46912310	6680	6680	6680	6680	70
438	20240711	130500	46444710	6660	6660	6660	6660	0
439	20240711	130400	46444710	6660	6660	6660	6660	391
440	20240711	130300	43840650	6670	6670	6670	6670	0
441	20240711	130200	43840650	6670	6670	6670	6670	0
442	20240711	130100	43840650	6670	6670	6670	6670	10
443	20240711	130000	43773950	6670	6670	6670	6670	0
444	20240711	125900	43773950	6670	6670	6670	6670	132
445	20240711	125800	42893510	6680	6680	6680	6680	491
446	20240711	125700	39613630	6680	6680	6680	6680	324
447	20240711	125600	37449310	6680	6680	6680	6680	122
448	20240711	125500	36634350	6680	6680	6680	6680	122
449	20240711	125400	35819390	6670	6670	6670	6670	0
450	20240711	125300	35819390	6670	6670	6670	6670	0
451	20240711	125200	35819390	6670	6670	6670	6670	0
452	20240711	125100	35819390	6670	6670	6670	6670	0
453	20240711	125000	35819390	6670	6670	6670	6670	0
454	20240711	124900	35819390	6670	6670	6670	6670	0
455	20240711	124800	35819390	6670	6670	6670	6670	0
456	20240711	124700	35819390	6670	6670	6670	6670	37
457	20240711	124600	35572600	6670	6670	6670	6670	0
458	20240711	124500	35572600	6670	6670	6670	6670	1
459	20240711	124400	35565930	6660	6660	6660	6660	1
460	20240711	124300	35559270	6660	6660	6660	6660	0
461	20240711	124200	35559270	6660	6660	6660	6660	11
462	20240711	124100	35486010	6660	6660	6660	6660	0
463	20240711	124000	35486010	6660	6660	6660	6660	0
464	20240711	123900	35486010	6660	6660	6660	6660	0
465	20240711	123800	35486010	6660	6660	6660	6660	1
466	20240711	123700	35479350	6660	6660	6660	6660	0
467	20240711	123600	35479350	6660	6660	6660	6660	0
468	20240711	123500	35479350	6660	6660	6660	6660	0
469	20240711	123400	35479350	6660	6660	6660	6660	0
470	20240711	123300	35479350	6660	6660	6660	6660	0
471	20240711	123200	35479350	6660	6660	6660	6660	0
472	20240711	123100	35479350	6660	6660	6660	6660	0
473	20240711	123000	35479350	6660	6660	6660	6660	0
474	20240711	122900	35479350	6660	6660	6660	6660	0
475	20240711	122800	35479350	6660	6660	6660	6660	0
476	20240711	122700	35479350	6660	6660	6660	6660	0
477	20240711	122600	35479350	6660	6660	6660	6660	0
478	20240711	122500	35479350	6660	6660	6660	6660	0
479	20240711	122400	35479350	6660	6660	6660	6660	1
480	20240711	122300	35472690	6660	6660	6660	6660	0
481	20240711	122200	35472690	6660	6660	6660	6660	0
482	20240711	122100	35472690	6660	6660	6660	6660	100
483	20240711	122000	34806690	6660	6660	6660	6660	0
484	20240711	121900	34806690	6660	6660	6660	6660	0
485	20240711	121800	34806690	6660	6660	6660	6660	0
486	20240711	121700	34806690	6660	6660	6660	6660	0
487	20240711	121600	34806690	6660	6660	6660	6660	0
488	20240711	121500	34806690	6660	6660	6660	6660	0
489	20240711	121400	34806690	6660	6660	6660	6660	120
490	20240711	121300	34007490	6670	6670	6670	6670	0
491	20240711	121200	34007490	6670	6670	6670	6670	10
492	20240711	121100	33940790	6670	6670	6670	6670	0
493	20240711	121000	33940790	6670	6670	6670	6670	0
494	20240711	120900	33940790	6670	6670	6670	6670	0
495	20240711	120800	33940790	6670	6670	6670	6670	0
496	20240711	120700	33940790	6670	6670	6670	6670	132
497	20240711	120600	33060350	6670	6670	6670	6670	0
498	20240711	120500	33060350	6670	6670	6670	6670	0
499	20240711	120400	33060350	6670	6670	6670	6670	0
500	20240711	120300	33060350	6670	6670	6670	6670	0
501	20240711	120200	33060350	6670	6670	6670	6670	10
502	20240711	120100	32993650	6670	6670	6670	6670	0
503	20240711	120000	32993650	6670	6670	6670	6670	0
504	20240711	115900	32993650	6670	6670	6670	6670	0
505	20240711	115800	32993650	6670	6670	6670	6670	0
506	20240711	115700	32993650	6670	6670	6670	6670	108
507	20240711	115600	32273290	6670	6670	6670	6670	0
508	20240711	115500	32273290	6670	6670	6670	6670	0
509	20240711	115400	32273290	6670	6670	6670	6670	0
510	20240711	115300	32273290	6670	6670	6670	6670	0
511	20240711	115200	32273290	6670	6670	6670	6670	0
512	20240711	115100	32273290	6670	6670	6670	6670	0
513	20240711	115000	32273290	6670	6670	6670	6670	0
514	20240711	114900	32273290	6670	6660	6670	6660	130
515	20240711	114800	31406490	6660	6660	6660	6660	0
516	20240711	114700	31406490	6660	6660	6660	6660	0
517	20240711	114600	31406490	6660	6660	6660	6660	0
518	20240711	114500	31406490	6660	6660	6660	6660	0
519	20240711	114400	31406490	6660	6660	6660	6660	0
520	20240711	114300	31406490	6660	6660	6660	6660	0
521	20240711	114200	31406490	6660	6660	6660	6660	0
522	20240711	114100	31406490	6660	6660	6660	6660	0
523	20240711	114000	31406490	6660	6660	6660	6660	0
524	20240711	113900	31406490	6660	6660	6660	6660	0
525	20240711	113800	31406490	6660	6660	6660	6660	0
526	20240711	113700	31406490	6660	6660	6660	6660	0
527	20240711	113600	31406490	6660	6660	6660	6660	0
528	20240711	113500	31406490	6660	6660	6660	6660	0
529	20240711	113400	31406490	6660	6660	6660	6660	1
530	20240711	113300	31399830	6660	6660	6660	6660	0
531	20240711	113200	31399830	6660	6660	6660	6660	20
532	20240711	113100	31266630	6670	6670	6670	6670	0
533	20240711	113000	31266630	6670	6670	6670	6670	0
534	20240711	112900	31266630	6670	6670	6670	6670	0
535	20240711	112800	31266630	6670	6670	6670	6670	111
536	20240711	112700	30526260	6670	6670	6670	6670	9
537	20240711	112600	30466230	6670	6670	6670	6670	0
538	20240711	112500	30466230	6670	6670	6670	6670	80
539	20240711	112400	29932630	6670	6670	6670	6670	0
540	20240711	112300	29932630	6670	6670	6670	6670	0
541	20240711	112200	29932630	6670	6670	6670	6670	1
542	20240711	112100	29925960	6660	6660	6660	6660	0
543	20240711	112000	29925960	6660	6660	6660	6660	0
544	20240711	111900	29925960	6660	6660	6660	6660	2
545	20240711	111800	29912640	6670	6670	6670	6670	0
546	20240711	111700	29912640	6670	6670	6670	6670	121
547	20240711	111600	29105570	6670	6670	6670	6670	0
548	20240711	111500	29105570	6670	6670	6670	6670	0
549	20240711	111400	29105570	6670	6670	6670	6670	0
550	20240711	111300	29105570	6670	6670	6670	6670	1
551	20240711	111200	29098900	6660	6660	6660	6660	0
552	20240711	111100	29098900	6660	6660	6660	6660	0
553	20240711	111000	29098900	6660	6660	6660	6660	50
554	20240711	110900	28765900	6660	6660	6660	6660	0
555	20240711	110800	28765900	6660	6660	6660	6660	0
556	20240711	110700	28765900	6660	6660	6660	6660	75
557	20240711	110600	28266400	6660	6660	6660	6660	0
558	20240711	110500	28266400	6660	6660	6660	6660	0
559	20240711	110400	28266400	6660	6660	6660	6660	0
560	20240711	110300	28266400	6660	6660	6660	6660	6
561	20240711	110200	28226440	6660	6660	6660	6660	0
562	20240711	110100	28226440	6660	6660	6660	6660	0
563	20240711	110000	28226440	6660	6660	6660	6660	0
564	20240711	105900	28226440	6660	6660	6660	6660	1
565	20240711	105800	28219780	6660	6660	6660	6660	76
566	20240711	105700	27713620	6660	6660	6660	6660	0
567	20240711	105600	27713620	6660	6660	6660	6660	0
568	20240711	105500	27713620	6660	6660	6660	6660	1
569	20240711	105400	27706960	6670	6670	6670	6670	0
570	20240711	105300	27706960	6670	6670	6670	6670	0
571	20240711	105200	27706960	6670	6670	6670	6670	0
572	20240711	105100	27706960	6670	6670	6670	6670	0
573	20240711	105000	27706960	6670	6670	6670	6670	149
574	20240711	104900	26713130	6670	6670	6670	6670	0
575	20240711	104800	26713130	6670	6670	6670	6670	100
576	20240711	104700	26046130	6670	6670	6670	6670	0
577	20240711	104600	26046130	6670	6670	6670	6670	0
578	20240711	104500	26046130	6670	6670	6670	6670	0
579	20240711	104400	26046130	6670	6670	6670	6670	30
580	20240711	104300	25846030	6670	6670	6670	6670	0
581	20240711	104200	25846030	6670	6670	6670	6670	0
582	20240711	104100	25846030	6670	6670	6670	6670	0
583	20240711	104000	25846030	6670	6670	6670	6670	0
584	20240711	103900	25846030	6670	6670	6670	6670	0
585	20240711	103800	25846030	6670	6670	6670	6670	0
586	20240711	103700	25846030	6670	6670	6670	6670	1
587	20240711	103600	25839360	6670	6670	6670	6670	0
588	20240711	103500	25839360	6670	6670	6670	6670	0
589	20240711	103400	25839360	6670	6670	6670	6670	0
590	20240711	103300	25839360	6670	6670	6670	6670	0
591	20240711	103200	25839360	6670	6670	6670	6670	121
592	20240711	103100	25032290	6680	6680	6680	6680	1
593	20240711	103000	25025610	6670	6670	6670	6670	352
594	20240711	102900	22677770	6680	6680	6680	6680	68
595	20240711	102800	22223530	6680	6680	6680	6680	0
596	20240711	102700	22223530	6680	6680	6680	6680	52
597	20240711	102600	21876170	6680	6680	6680	6680	0
598	20240711	102500	21876170	6680	6680	6680	6680	1
599	20240711	102400	21869490	6680	6680	6680	6680	30
600	20240711	102300	21669090	6690	6690	6690	6690	0
601	20240711	102200	21669090	6690	6690	6690	6690	0
602	20240711	102100	21669090	6690	6690	6690	6690	0
603	20240711	102000	21669090	6690	6690	6690	6690	0
604	20240711	101900	21669090	6690	6690	6690	6690	0
605	20240711	101800	21669090	6690	6690	6690	6690	0
606	20240711	101700	21669090	6690	6690	6690	6690	120
607	20240711	101600	20866290	6690	6690	6690	6690	1
608	20240711	101500	20859600	6690	6690	6690	6690	0
609	20240711	101400	20859600	6690	6690	6690	6690	0
610	20240711	101300	20859600	6690	6690	6690	6690	0
611	20240711	101200	20859600	6690	6690	6690	6690	0
612	20240711	101100	20859600	6690	6690	6690	6690	0
613	20240711	101000	20859600	6690	6690	6690	6690	0
614	20240711	100900	20859600	6690	6690	6690	6690	0
615	20240711	100800	20859600	6690	6690	6690	6690	1
616	20240711	100700	20852910	6680	6680	6680	6680	120
617	20240711	100600	20051310	6680	6680	6680	6680	0
618	20240711	100500	20051310	6680	6680	6680	6680	0
619	20240711	100400	20051310	6680	6680	6680	6680	0
620	20240711	100300	20051310	6680	6680	6680	6680	0
621	20240711	100200	20051310	6680	6680	6680	6680	0
622	20240711	100100	20051310	6680	6680	6680	6680	1
623	20240711	100000	20044630	6680	6680	6680	6680	0
624	20240711	095900	20044630	6680	6680	6680	6680	0
625	20240711	095800	20044630	6680	6680	6680	6680	2
626	20240711	095700	20031270	6680	6680	6680	6680	108
627	20240711	095600	19309830	6680	6680	6680	6680	0
628	20240711	095500	19309830	6680	6680	6680	6680	0
629	20240711	095400	19309830	6680	6680	6680	6680	0
630	20240711	095300	19309830	6680	6680	6680	6680	0
631	20240711	095200	19309830	6680	6670	6680	6670	64
632	20240711	095100	18882910	6670	6670	6670	6670	0
633	20240711	095000	18882910	6670	6670	6670	6670	0
634	20240711	094900	18882910	6670	6670	6670	6670	0
635	20240711	094800	18882910	6670	6670	6670	6670	0
636	20240711	094700	18882910	6670	6670	6670	6670	79
637	20240711	094600	18355980	6670	6670	6670	6670	50
638	20240711	094500	18022480	6670	6670	6670	6670	0
639	20240711	094400	18022480	6670	6670	6670	6670	0
640	20240711	094300	18022480	6670	6670	6670	6670	0
641	20240711	094200	18022480	6670	6670	6670	6670	0
642	20240711	094100	18022480	6670	6670	6670	6670	1
643	20240711	094000	18015810	6660	6660	6660	6660	208
644	20240711	093900	16630530	6650	6650	6650	6650	0
645	20240711	093800	16630530	6650	6650	6650	6650	0
646	20240711	093700	16630530	6650	6650	6650	6650	102
647	20240711	093600	15952230	6640	6640	6640	6640	0
648	20240711	093500	15952230	6640	6640	6640	6640	0
649	20240711	093400	15952230	6640	6640	6640	6640	0
650	20240711	093300	15952230	6640	6640	6640	6640	0
651	20240711	093200	15952230	6640	6640	6640	6640	0
652	20240711	093100	15952230	6640	6640	6640	6640	0
653	20240711	093000	15952230	6640	6640	6640	6640	2
654	20240711	092900	15938950	6650	6650	6650	6650	0
655	20240711	092800	15938950	6650	6650	6650	6650	0
656	20240711	092700	15938950	6650	6650	6650	6650	0
657	20240711	092600	15938950	6650	6650	6650	6650	0
658	20240711	092500	15938950	6650	6650	6650	6650	0
659	20240711	092400	15938950	6650	6650	6650	6650	0
660	20240711	092300	15938950	6650	6650	6650	6650	0
661	20240711	092200	15938950	6650	6650	6650	6650	0
662	20240711	092100	15938950	6650	6650	6650	6640	12
663	20240711	092000	15859160	6610	6610	6610	6610	0
664	20240711	091900	15859160	6610	6610	6610	6610	0
665	20240711	091800	15859160	6610	6610	6610	6610	0
666	20240711	091700	15859160	6610	6610	6610	6610	0
667	20240711	091600	15859160	6610	6620	6620	6610	404
668	20240711	091500	13188120	6630	6630	6630	6630	20
669	20240711	091400	13055520	6620	6620	6620	6620	1
670	20240711	091300	13048900	6610	6610	6610	6610	0
671	20240711	091200	13048900	6610	6650	6650	6610	995
672	20240711	091100	6466280	6660	6660	6660	6660	0
673	20240711	091000	6466280	6660	6660	6660	6660	0
674	20240711	090900	6466280	6660	6670	6670	6660	710
675	20240711	090800	1735040	6670	6670	6670	6670	0
676	20240711	090700	1735040	6670	6670	6670	6670	1
677	20240711	090600	1728370	6670	6670	6670	6670	0
678	20240711	090500	1728370	6670	6670	6670	6670	0
679	20240711	090400	1728370	6670	6670	6670	6670	200
680	20240711	090300	394370	6710	6710	6710	6710	0
681	20240711	090200	394370	6710	6710	6710	6710	0
682	20240711	090100	394370	6710	6710	6710	6710	0
683	20240711	090000	394370	6710	6710	6710	6710	21