KissMeData/100030/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	201300	178426190	18860	18860	18860	18860	1090
3	20240712	201200	178426190	18860	18860	18860	18860	0
4	20240712	201100	178426190	18860	18860	18860	18860	0
5	20240712	201000	178426190	18860	18860	18860	18860	0
6	20240712	200900	178426190	18860	18860	18860	18860	0
7	20240712	200800	178426190	18860	18860	18860	18860	0
8	20240712	200700	178426190	18860	18860	18860	18860	0
9	20240712	200600	178426190	18860	18860	18860	18860	0
10	20240712	200500	178426190	18860	18860	18860	18860	0
11	20240712	200400	178426190	18860	18860	18860	18860	0
12	20240712	200300	178426190	18860	18860	18860	18860	0
13	20240712	200200	178426190	18860	18860	18860	18860	0
14	20240712	200100	178426190	18860	18860	18860	18860	0
15	20240712	200000	178426190	18860	18860	18860	18860	0
16	20240712	195900	178426190	18860	18860	18860	18860	0
17	20240712	195800	178426190	18860	18860	18860	18860	0
18	20240712	195700	178426190	18860	18860	18860	18860	0
19	20240712	195600	178426190	18860	18860	18860	18860	0
20	20240712	195500	178426190	18860	18860	18860	18860	0
21	20240712	195400	178426190	18860	18860	18860	18860	0
22	20240712	195300	178426190	18860	18860	18860	18860	0
23	20240712	195200	178426190	18860	18860	18860	18860	0
24	20240712	195100	178426190	18860	18860	18860	18860	0
25	20240712	195000	178426190	18860	18860	18860	18860	0
26	20240712	194900	178426190	18860	18860	18860	18860	0
27	20240712	194800	178426190	18860	18860	18860	18860	0
28	20240712	194700	178426190	18860	18860	18860	18860	0
29	20240712	194600	178426190	18860	18860	18860	18860	0
30	20240712	194500	178426190	18860	18860	18860	18860	0
31	20240712	194400	178426190	18860	18860	18860	18860	0
32	20240712	194300	178426190	18860	18860	18860	18860	1090
33	20240712	194200	178426190	18860	18860	18860	18860	0
34	20240712	194100	178426190	18860	18860	18860	18860	0
35	20240712	194000	178426190	18860	18860	18860	18860	0
36	20240712	193900	178426190	18860	18860	18860	18860	0
37	20240712	193800	178426190	18860	18860	18860	18860	0
38	20240712	193700	178426190	18860	18860	18860	18860	0
39	20240712	193600	178426190	18860	18860	18860	18860	0
40	20240712	193500	178426190	18860	18860	18860	18860	0
41	20240712	193400	178426190	18860	18860	18860	18860	0
42	20240712	193300	178426190	18860	18860	18860	18860	0
43	20240712	193200	178426190	18860	18860	18860	18860	0
44	20240712	193100	178426190	18860	18860	18860	18860	0
45	20240712	193000	178426190	18860	18860	18860	18860	0
46	20240712	192900	178426190	18860	18860	18860	18860	0
47	20240712	192800	178426190	18860	18860	18860	18860	0
48	20240712	192700	178426190	18860	18860	18860	18860	0
49	20240712	192600	178426190	18860	18860	18860	18860	0
50	20240712	192500	178426190	18860	18860	18860	18860	0
51	20240712	192400	178426190	18860	18860	18860	18860	0
52	20240712	192300	178426190	18860	18860	18860	18860	0
53	20240712	192200	178426190	18860	18860	18860	18860	0
54	20240712	192100	178426190	18860	18860	18860	18860	0
55	20240712	192000	178426190	18860	18860	18860	18860	0
56	20240712	191900	178426190	18860	18860	18860	18860	0
57	20240712	191800	178426190	18860	18860	18860	18860	0
58	20240712	191700	178426190	18860	18860	18860	18860	0
59	20240712	191600	178426190	18860	18860	18860	18860	0
60	20240712	191500	178426190	18860	18860	18860	18860	0
61	20240712	191400	178426190	18860	18860	18860	18860	0
62	20240712	191300	178426190	18860	18860	18860	18860	1090
63	20240712	191200	178426190	18860	18860	18860	18860	0
64	20240712	191100	178426190	18860	18860	18860	18860	0
65	20240712	191000	178426190	18860	18860	18860	18860	0
66	20240712	190900	178426190	18860	18860	18860	18860	0
67	20240712	190800	178426190	18860	18860	18860	18860	0
68	20240712	190700	178426190	18860	18860	18860	18860	0
69	20240712	190600	178426190	18860	18860	18860	18860	0
70	20240712	190500	178426190	18860	18860	18860	18860	0
71	20240712	190400	178426190	18860	18860	18860	18860	0
72	20240712	190300	178426190	18860	18860	18860	18860	0
73	20240712	190200	178426190	18860	18860	18860	18860	0
74	20240712	190100	178426190	18860	18860	18860	18860	0
75	20240712	190000	178426190	18860	18860	18860	18860	0
76	20240712	185900	178426190	18860	18860	18860	18860	0
77	20240712	185800	178426190	18860	18860	18860	18860	0
78	20240712	185700	178426190	18860	18860	18860	18860	0
79	20240712	185600	178426190	18860	18860	18860	18860	0
80	20240712	185500	178426190	18860	18860	18860	18860	0
81	20240712	185400	178426190	18860	18860	18860	18860	0
82	20240712	185300	178426190	18860	18860	18860	18860	0
83	20240712	185200	178426190	18860	18860	18860	18860	0
84	20240712	185100	178426190	18860	18860	18860	18860	0
85	20240712	185000	178426190	18860	18860	18860	18860	0
86	20240712	184900	178426190	18860	18860	18860	18860	0
87	20240712	184800	178426190	18860	18860	18860	18860	0
88	20240712	184700	178426190	18860	18860	18860	18860	0
89	20240712	184600	178426190	18860	18860	18860	18860	0
90	20240712	184500	178426190	18860	18860	18860	18860	0
91	20240712	184400	178426190	18860	18860	18860	18860	0
92	20240712	184300	178426190	18860	18860	18860	18860	1090
93	20240712	184200	178426190	18860	18860	18860	18860	0
94	20240712	184100	178426190	18860	18860	18860	18860	0
95	20240712	184000	178426190	18860	18860	18860	18860	0
96	20240712	183900	178426190	18860	18860	18860	18860	0
97	20240712	183800	178426190	18860	18860	18860	18860	0
98	20240712	183700	178426190	18860	18860	18860	18860	0
99	20240712	183600	178426190	18860	18860	18860	18860	0
100	20240712	183500	178426190	18860	18860	18860	18860	0
101	20240712	183400	178426190	18860	18860	18860	18860	0
102	20240712	183300	178426190	18860	18860	18860	18860	0
103	20240712	183200	178426190	18860	18860	18860	18860	0
104	20240712	183100	178426190	18860	18860	18860	18860	0
105	20240712	183000	178426190	18860	18860	18860	18860	0
106	20240712	182900	178426190	18860	18860	18860	18860	0
107	20240712	182800	178426190	18860	18860	18860	18860	0
108	20240712	182700	178426190	18860	18860	18860	18860	0
109	20240712	182600	178426190	18860	18860	18860	18860	0
110	20240712	182500	178426190	18860	18860	18860	18860	0
111	20240712	182400	178426190	18860	18860	18860	18860	0
112	20240712	182300	178426190	18860	18860	18860	18860	0
113	20240712	182200	178426190	18860	18860	18860	18860	0
114	20240712	182100	178426190	18860	18860	18860	18860	0
115	20240712	182000	178426190	18860	18860	18860	18860	0
116	20240712	181900	178426190	18860	18860	18860	18860	0
117	20240712	181800	178426190	18860	18860	18860	18860	0
118	20240712	181700	178426190	18860	18860	18860	18860	0
119	20240712	181600	178426190	18860	18860	18860	18860	0
120	20240712	181500	178426190	18860	18860	18860	18860	0
121	20240712	181400	178426190	18860	18860	18860	18860	0
122	20240712	181300	178426190	18860	18860	18860	18860	1090
123	20240712	181200	178426190	18860	18860	18860	18860	0
124	20240712	181100	178426190	18860	18860	18860	18860	0
125	20240712	181000	178426190	18860	18860	18860	18860	0
126	20240712	180900	178426190	18860	18860	18860	18860	0
127	20240712	180800	178426190	18860	18860	18860	18860	0
128	20240712	180700	178426190	18860	18860	18860	18860	0
129	20240712	180600	178426190	18860	18860	18860	18860	0
130	20240712	180500	178426190	18860	18860	18860	18860	0
131	20240712	180400	178426190	18860	18860	18860	18860	0
132	20240712	180300	178426190	18860	18860	18860	18860	0
133	20240712	180200	178426190	18860	18860	18860	18860	0
134	20240712	180100	178426190	18860	18860	18860	18860	0
135	20240712	180000	178426190	18860	18860	18860	18860	0
136	20240712	175900	178426190	18860	18860	18860	18860	0
137	20240712	175800	178426190	18860	18860	18860	18860	0
138	20240712	175700	178426190	18860	18860	18860	18860	0
139	20240712	175600	178426190	18860	18860	18860	18860	0
140	20240712	175500	178426190	18860	18860	18860	18860	0
141	20240712	175400	178426190	18860	18860	18860	18860	0
142	20240712	175300	178426190	18860	18860	18860	18860	0
143	20240712	175200	178426190	18860	18860	18860	18860	0
144	20240712	175100	178426190	18860	18860	18860	18860	0
145	20240712	175000	178426190	18860	18860	18860	18860	0
146	20240712	174900	178426190	18860	18860	18860	18860	0
147	20240712	174800	178426190	18860	18860	18860	18860	0
148	20240712	174700	178426190	18860	18860	18860	18860	0
149	20240712	174600	178426190	18860	18860	18860	18860	0
150	20240712	174500	178426190	18860	18860	18860	18860	0
151	20240712	174400	178426190	18860	18860	18860	18860	0
152	20240712	174300	178426190	18860	18860	18860	18860	1090
153	20240712	174200	178426190	18860	18860	18860	18860	0
154	20240712	174100	178426190	18860	18860	18860	18860	0
155	20240712	174000	178426190	18860	18860	18860	18860	0
156	20240712	173900	178426190	18860	18860	18860	18860	0
157	20240712	173800	178426190	18860	18860	18860	18860	0
158	20240712	173700	178426190	18860	18860	18860	18860	0
159	20240712	173600	178426190	18860	18860	18860	18860	0
160	20240712	173500	178426190	18860	18860	18860	18860	0
161	20240712	173400	178426190	18860	18860	18860	18860	0
162	20240712	173300	178426190	18860	18860	18860	18860	0
163	20240712	173200	178426190	18860	18860	18860	18860	0
164	20240712	173100	178426190	18860	18860	18860	18860	0
165	20240712	173000	178426190	18860	18860	18860	18860	0
166	20240712	172900	178426190	18860	18860	18860	18860	0
167	20240712	172800	178426190	18860	18860	18860	18860	0
168	20240712	172700	178426190	18860	18860	18860	18860	0
169	20240712	172600	178426190	18860	18860	18860	18860	0
170	20240712	172500	178426190	18860	18860	18860	18860	0
171	20240712	172400	178426190	18860	18860	18860	18860	0
172	20240712	172300	178426190	18860	18860	18860	18860	0
173	20240712	172200	178426190	18860	18860	18860	18860	0
174	20240712	172100	178426190	18860	18860	18860	18860	0
175	20240712	172000	178426190	18860	18860	18860	18860	0
176	20240712	171900	178426190	18860	18860	18860	18860	0
177	20240712	171800	178426190	18860	18860	18860	18860	0
178	20240712	171700	178426190	18860	18860	18860	18860	0
179	20240712	171600	178426190	18860	18860	18860	18860	0
180	20240712	171500	178426190	18860	18860	18860	18860	0
181	20240712	171400	178426190	18860	18860	18860	18860	0
182	20240712	171300	178426190	18860	18860	18860	18860	1090
183	20240712	171200	178426190	18860	18860	18860	18860	0
184	20240712	171100	178426190	18860	18860	18860	18860	0
185	20240712	171000	178426190	18860	18860	18860	18860	0
186	20240712	170900	178426190	18860	18860	18860	18860	0
187	20240712	170800	178426190	18860	18860	18860	18860	0
188	20240712	170700	178426190	18860	18860	18860	18860	0
189	20240712	170600	178426190	18860	18860	18860	18860	0
190	20240712	170500	178426190	18860	18860	18860	18860	0
191	20240712	170400	178426190	18860	18860	18860	18860	0
192	20240712	170300	178426190	18860	18860	18860	18860	0
193	20240712	170200	178426190	18860	18860	18860	18860	0
194	20240712	170100	178426190	18860	18860	18860	18860	0
195	20240712	170000	178426190	18860	18860	18860	18860	0
196	20240712	165900	178426190	18860	18860	18860	18860	0
197	20240712	165800	178426190	18860	18860	18860	18860	0
198	20240712	165700	178426190	18860	18860	18860	18860	0
199	20240712	165600	178426190	18860	18860	18860	18860	0
200	20240712	165500	178426190	18860	18860	18860	18860	0
201	20240712	165400	178426190	18860	18860	18860	18860	0
202	20240712	165300	178426190	18860	18860	18860	18860	0
203	20240712	165200	178426190	18860	18860	18860	18860	0
204	20240712	165100	178426190	18860	18860	18860	18860	0
205	20240712	165000	178426190	18860	18860	18860	18860	0
206	20240712	164900	178426190	18860	18860	18860	18860	0
207	20240712	164800	178426190	18860	18860	18860	18860	0
208	20240712	164700	178426190	18860	18860	18860	18860	0
209	20240712	164600	178426190	18860	18860	18860	18860	0
210	20240712	164500	178426190	18860	18860	18860	18860	0
211	20240712	164400	178426190	18860	18860	18860	18860	0
212	20240712	164300	178426190	18860	18860	18860	18860	1090
213	20240712	164200	178426190	18860	18860	18860	18860	0
214	20240712	164100	178426190	18860	18860	18860	18860	0
215	20240712	164000	178426190	18860	18860	18860	18860	0
216	20240712	163900	178426190	18860	18860	18860	18860	0
217	20240712	163800	178426190	18860	18860	18860	18860	0
218	20240712	163700	178426190	18860	18860	18860	18860	0
219	20240712	163600	178426190	18860	18860	18860	18860	0
220	20240712	163500	178426190	18860	18860	18860	18860	0
221	20240712	163400	178426190	18860	18860	18860	18860	0
222	20240712	163300	178426190	18860	18860	18860	18860	0
223	20240712	163200	178426190	18860	18860	18860	18860	0
224	20240712	163100	178426190	18860	18860	18860	18860	0
225	20240712	163000	178426190	18860	18860	18860	18860	0
226	20240712	162900	178426190	18860	18860	18860	18860	0
227	20240712	162800	178426190	18860	18860	18860	18860	0
228	20240712	162700	178426190	18860	18860	18860	18860	0
229	20240712	162600	178426190	18860	18860	18860	18860	0
230	20240712	162500	178426190	18860	18860	18860	18860	0
231	20240712	162400	178426190	18860	18860	18860	18860	0
232	20240712	162300	178426190	18860	18860	18860	18860	0
233	20240712	162200	178426190	18860	18860	18860	18860	0
234	20240712	162100	178426190	18860	18860	18860	18860	0
235	20240712	162000	178426190	18860	18860	18860	18860	0
236	20240712	161900	178426190	18860	18860	18860	18860	0
237	20240712	161800	178426190	18860	18860	18860	18860	0
238	20240712	161700	178426190	18860	18860	18860	18860	0
239	20240712	161600	178426190	18860	18860	18860	18860	0
240	20240712	161500	178426190	18860	18860	18860	18860	0
241	20240712	161400	178426190	18860	18860	18860	18860	0
242	20240712	161300	178426190	18860	18860	18860	18860	1090
243	20240712	161200	178426190	18860	18860	18860	18860	0
244	20240712	161100	178426190	18860	18860	18860	18860	0
245	20240712	161000	178426190	18860	18860	18860	18860	0
246	20240712	160900	178426190	18860	18860	18860	18860	0
247	20240712	160800	178426190	18860	18860	18860	18860	0
248	20240712	160700	178426190	18860	18860	18860	18860	0
249	20240712	160600	178426190	18860	18860	18860	18860	0
250	20240712	160500	178426190	18860	18860	18860	18860	0
251	20240712	160400	178426190	18860	18860	18860	18860	0
252	20240712	160300	178426190	18860	18860	18860	18860	0
253	20240712	160200	178426190	18860	18860	18860	18860	0
254	20240712	160100	178426190	18860	18860	18860	18860	0
255	20240712	160000	178426190	18860	18860	18860	18860	0
256	20240712	155900	178426190	18860	18860	18860	18860	0
257	20240712	155800	178426190	18860	18860	18860	18860	0
258	20240712	155700	178426190	18860	18860	18860	18860	0
259	20240712	155600	178426190	18860	18860	18860	18860	0
260	20240712	155500	178426190	18860	18860	18860	18860	0
261	20240712	155400	178426190	18860	18860	18860	18860	0
262	20240712	155300	178426190	18860	18860	18860	18860	0
263	20240712	155200	178426190	18860	18860	18860	18860	0
264	20240712	155100	178426190	18860	18860	18860	18860	0
265	20240712	155000	178426190	18860	18860	18860	18860	0
266	20240712	154900	178426190	18860	18860	18860	18860	0
267	20240712	154800	178426190	18860	18860	18860	18860	0
268	20240712	154700	178426190	18860	18860	18860	18860	0
269	20240712	154600	178426190	18860	18860	18860	18860	0
270	20240712	154500	178426190	18860	18860	18860	18860	0
271	20240712	154400	178426190	18860	18860	18860	18860	0
272	20240712	154300	178426190	18860	18860	18860	18860	1090
273	20240712	154200	178426190	18860	18860	18860	18860	0
274	20240712	154100	178426190	18860	18860	18860	18860	0
275	20240712	154000	178426190	18860	18860	18860	18860	0
276	20240712	153900	178426190	18860	18860	18860	18860	0
277	20240712	153800	178426190	18860	18860	18860	18860	0
278	20240712	153700	178426190	18860	18860	18860	18860	0
279	20240712	153600	178426190	18860	18860	18860	18860	0
280	20240712	153500	178426190	18860	18860	18860	18860	0
281	20240712	153400	178426190	18860	18860	18860	18860	0
282	20240712	153300	178426190	18860	18860	18860	18860	0
283	20240712	153200	178426190	18860	18860	18860	18860	0
284	20240712	153100	178426190	18860	18860	18860	18860	0
285	20240712	153000	178426190	18860	18860	18860	18860	1090
286	20240712	152900	157868790	19100	19100	19100	19100	0
287	20240712	152800	157868790	19100	19100	19100	19100	0
288	20240712	152700	157868790	19100	19100	19100	19100	0
289	20240712	152600	157868790	19100	19100	19100	19100	0
290	20240712	152500	157868790	19100	19100	19100	19100	0
291	20240712	152400	157868790	19100	19100	19100	19100	0
292	20240712	152300	157868790	19100	19100	19100	19100	0
293	20240712	152200	157868790	19100	19100	19100	19100	0
294	20240712	152100	157868790	19100	19100	19100	19100	0
295	20240712	152000	157868790	19100	19100	19100	19100	0
296	20240712	151900	157868790	19100	19030	19120	18930	113
297	20240712	151800	155717960	18940	19040	19040	18940	13
298	20240712	151700	155470740	19180	19180	19180	19180	0
299	20240712	151600	155470740	19180	19180	19180	19180	0
300	20240712	151500	155470740	19180	19180	19180	19180	0
301	20240712	151400	155470740	19180	19180	19180	19180	0
302	20240712	151300	155470740	19180	19180	19180	19180	0
303	20240712	151200	155470740	19180	19180	19180	19180	0
304	20240712	151100	155470740	19180	19100	19180	19100	120
305	20240712	151000	153178660	19100	19090	19100	19090	11
306	20240712	150900	152968640	19100	19090	19100	19090	11
307	20240712	150800	152758640	19090	19090	19090	19090	30
308	20240712	150700	152185940	19100	19030	19100	19010	59
309	20240712	150600	151060280	19010	18980	19020	18980	48
310	20240712	150500	150148310	19010	19010	19010	19010	1
311	20240712	150400	150129300	19000	18980	19000	18980	16
312	20240712	150300	149825510	18980	18980	18980	18980	0
313	20240712	150200	149825510	18980	18970	18980	18970	3
314	20240712	150100	149768590	18970	18970	18970	18970	2
315	20240712	150000	149730650	18970	18940	18970	18940	6
316	20240712	145900	149616920	18940	18940	18940	18940	1
317	20240712	145800	149597980	18880	18880	18880	18880	12
318	20240712	145700	149371420	18880	18880	18880	18880	0
319	20240712	145600	149371420	18880	18880	18880	18880	11
320	20240712	145500	149163740	18970	18970	18970	18970	0
321	20240712	145400	149163740	18970	18970	18980	18960	49
322	20240712	145300	148233820	18880	18880	18880	18880	14
323	20240712	145200	147969500	18980	18980	18980	18980	1
324	20240712	145100	147950520	19020	18870	19020	18870	8
325	20240712	145000	147799260	19060	19060	19060	19060	0
326	20240712	144900	147799260	19060	18940	19060	18940	10
327	20240712	144800	147609590	18930	18930	18930	18930	1
328	20240712	144700	147590660	18930	18860	18930	18850	14
329	20240712	144600	147326400	18860	18850	18860	18850	2
330	20240712	144500	147288690	18850	18850	18850	18850	2
331	20240712	144400	147250990	18880	18930	18960	18880	117
332	20240712	144300	145033700	18960	18960	18960	18950	14
333	20240712	144200	144768290	18980	18810	18980	18810	14
334	20240712	144100	144504440	19100	19100	19100	19100	0
335	20240712	144000	144504440	19100	18850	19100	18850	111
336	20240712	143900	142405380	18830	18820	18830	18820	39
337	20240712	143800	141671120	18820	18840	18840	18820	323
338	20240712	143700	135592240	18710	18930	18930	18710	1042
339	20240712	143600	116019900	19140	19140	19140	19140	0
340	20240712	143500	116019900	19140	19140	19140	19140	100
341	20240712	143400	114105900	19140	19140	19140	19140	0
342	20240712	143300	114105900	19140	19140	19140	19140	1
343	20240712	143200	114086760	18860	18920	18920	18860	28
344	20240712	143100	113557860	19200	19200	19200	19200	0
345	20240712	143000	113557860	19200	19200	19200	19200	0
346	20240712	142900	113557860	19200	19200	19200	19200	0
347	20240712	142800	113557860	19200	19200	19200	19200	0
348	20240712	142700	113557860	19200	19200	19200	19200	0
349	20240712	142600	113557860	19200	19170	19200	19170	53
350	20240712	142500	112541330	19180	19180	19180	19180	0
351	20240712	142400	112541330	19180	19180	19180	19180	2
352	20240712	142300	112502970	18910	18910	18910	18910	0
353	20240712	142200	112502970	18910	18910	18910	18910	20
354	20240712	142100	112124770	19200	19150	19200	18260	2001
355	20240712	142000	74204550	19200	19200	19200	19200	0
356	20240712	141900	74204550	19200	19200	19200	19200	0
357	20240712	141800	74204550	19200	19200	19200	19200	0
358	20240712	141700	74204550	19200	19200	19200	19200	0
359	20240712	141600	74204550	19200	19200	19200	19200	0
360	20240712	141500	74204550	19200	19200	19200	19200	0
361	20240712	141400	74204550	19200	19200	19200	19200	0
362	20240712	141300	74204550	19200	19200	19200	19200	0
363	20240712	141200	74204550	19200	19200	19200	19200	0
364	20240712	141100	74204550	19200	19200	19200	19200	1
365	20240712	141000	74185350	19200	19200	19200	19200	0
366	20240712	140900	74185350	19200	19200	19200	19200	0
367	20240712	140800	74185350	19200	19200	19200	19200	0
368	20240712	140700	74185350	19200	19200	19200	19200	0
369	20240712	140600	74185350	19200	19200	19200	19200	0
370	20240712	140500	74185350	19200	19200	19200	19200	0
371	20240712	140400	74185350	19200	19200	19200	19200	0
372	20240712	140300	74185350	19200	19200	19200	19200	0
373	20240712	140200	74185350	19200	19200	19200	19200	0
374	20240712	140100	74185350	19200	19200	19200	19200	0
375	20240712	140000	74185350	19200	19200	19200	19200	0
376	20240712	135900	74185350	19200	19200	19200	19200	0
377	20240712	135800	74185350	19200	19200	19200	19200	0
378	20240712	135700	74185350	19200	19200	19200	19200	0
379	20240712	135600	74185350	19200	19200	19200	19200	0
380	20240712	135500	74185350	19200	19200	19200	19200	0
381	20240712	135400	74185350	19200	19200	19200	19200	0
382	20240712	135300	74185350	19200	19200	19200	19200	0
383	20240712	135200	74185350	19200	19200	19200	19200	0
384	20240712	135100	74185350	19200	19200	19200	19200	0
385	20240712	135000	74185350	19200	19200	19200	19200	0
386	20240712	134900	74185350	19200	19200	19200	19200	0
387	20240712	134800	74185350	19200	19200	19200	19200	0
388	20240712	134700	74185350	19200	19200	19200	19200	0
389	20240712	134600	74185350	19200	19200	19200	19200	0
390	20240712	134500	74185350	19200	19200	19200	19200	0
391	20240712	134400	74185350	19200	19150	19200	19150	2
392	20240712	134300	74147000	19200	19200	19200	19200	0
393	20240712	134200	74147000	19200	19200	19200	19200	0
394	20240712	134100	74147000	19200	19200	19200	19200	0
395	20240712	134000	74147000	19200	19200	19200	19200	0
396	20240712	133900	74147000	19200	19200	19200	19200	0
397	20240712	133800	74147000	19200	19200	19200	19200	0
398	20240712	133700	74147000	19200	19200	19200	19200	0
399	20240712	133600	74147000	19200	19200	19200	19200	0
400	20240712	133500	74147000	19200	19200	19200	19200	0
401	20240712	133400	74147000	19200	19200	19200	19200	0
402	20240712	133300	74147000	19200	19200	19200	19200	0
403	20240712	133200	74147000	19200	19200	19200	19200	0
404	20240712	133100	74147000	19200	19200	19200	19200	0
405	20240712	133000	74147000	19200	19200	19200	19200	0
406	20240712	132900	74147000	19200	19200	19200	19200	0
407	20240712	132800	74147000	19200	19200	19200	19200	0
408	20240712	132700	74147000	19200	19200	19200	19200	0
409	20240712	132600	74147000	19200	19200	19200	19200	0
410	20240712	132500	74147000	19200	19200	19200	19200	0
411	20240712	132400	74147000	19200	19200	19200	19200	0
412	20240712	132300	74147000	19200	19200	19200	19200	0
413	20240712	132200	74147000	19200	19200	19200	19200	0
414	20240712	132100	74147000	19200	19200	19200	19200	0
415	20240712	132000	74147000	19200	19200	19200	19200	0
416	20240712	131900	74147000	19200	19200	19200	19200	0
417	20240712	131800	74147000	19200	19200	19200	19200	0
418	20240712	131700	74147000	19200	19200	19200	19200	0
419	20240712	131600	74147000	19200	19200	19200	19200	2
420	20240712	131500	74108600	19200	19200	19200	19200	0
421	20240712	131400	74108600	19200	19200	19200	19200	0
422	20240712	131300	74108600	19200	19200	19200	19200	0
423	20240712	131200	74108600	19200	19200	19200	19200	0
424	20240712	131100	74108600	19200	19200	19200	19200	20
425	20240712	131000	73724600	19200	19200	19200	19200	0
426	20240712	130900	73724600	19200	19200	19200	19200	0
427	20240712	130800	73724600	19200	19200	19200	19200	0
428	20240712	130700	73724600	19200	19200	19200	19200	0
429	20240712	130600	73724600	19200	19200	19200	19200	0
430	20240712	130500	73724600	19200	19200	19200	19200	0
431	20240712	130400	73724600	19200	19200	19200	19200	0
432	20240712	130300	73724600	19200	19200	19200	19200	0
433	20240712	130200	73724600	19200	19200	19200	19200	11
434	20240712	130100	73513400	19200	19200	19200	19200	0
435	20240712	130000	73513400	19200	19200	19200	19200	0
436	20240712	125900	73513400	19200	19200	19200	19200	0
437	20240712	125800	73513400	19200	19200	19200	19200	0
438	20240712	125700	73513400	19200	19200	19200	19200	0
439	20240712	125600	73513400	19200	19200	19200	19200	0
440	20240712	125500	73513400	19200	19200	19200	19200	0
441	20240712	125400	73513400	19200	19200	19200	19200	0
442	20240712	125300	73513400	19200	19160	19200	19150	109
443	20240712	125200	71425940	19200	19200	19200	19200	0
444	20240712	125100	71425940	19200	19200	19200	19200	0
445	20240712	125000	71425940	19200	19200	19200	19200	1
446	20240712	124900	71406740	19160	19160	19160	19160	20
447	20240712	124800	71023540	19170	19220	19220	19170	306
448	20240712	124700	65153650	19320	19320	19320	19320	0
449	20240712	124600	65153650	19320	19320	19320	19320	0
450	20240712	124500	65153650	19320	19320	19320	19320	0
451	20240712	124400	65153650	19320	19320	19320	19320	0
452	20240712	124300	65153650	19320	19320	19320	19320	0
453	20240712	124200	65153650	19320	19320	19320	19320	0
454	20240712	124100	65153650	19320	19320	19320	19320	0
455	20240712	124000	65153650	19320	19320	19320	19320	0
456	20240712	123900	65153650	19320	19320	19320	19320	0
457	20240712	123800	65153650	19320	19320	19320	19320	0
458	20240712	123700	65153650	19320	19320	19320	19320	0
459	20240712	123600	65153650	19320	19320	19320	19320	0
460	20240712	123500	65153650	19320	19320	19320	19320	0
461	20240712	123400	65153650	19320	19320	19320	19320	0
462	20240712	123300	65153650	19320	19320	19320	19320	0
463	20240712	123200	65153650	19320	19320	19320	19320	0
464	20240712	123100	65153650	19320	19320	19320	19320	0
465	20240712	123000	65153650	19320	19320	19320	19320	0
466	20240712	122900	65153650	19320	19320	19320	19320	0
467	20240712	122800	65153650	19320	19320	19320	19320	0
468	20240712	122700	65153650	19320	19320	19320	19320	0
469	20240712	122600	65153650	19320	19320	19320	19320	0
470	20240712	122500	65153650	19320	19320	19320	19320	0
471	20240712	122400	65153650	19320	19320	19320	19320	0
472	20240712	122300	65153650	19320	19320	19320	19320	0
473	20240712	122200	65153650	19320	19320	19320	19320	0
474	20240712	122100	65153650	19320	19320	19320	19320	0
475	20240712	122000	65153650	19320	19320	19320	19320	0
476	20240712	121900	65153650	19320	19320	19320	19320	0
477	20240712	121800	65153650	19320	19320	19320	19320	0
478	20240712	121700	65153650	19320	19320	19320	19320	0
479	20240712	121600	65153650	19320	19320	19320	19320	0
480	20240712	121500	65153650	19320	19320	19320	19320	0
481	20240712	121400	65153650	19320	19320	19320	19320	0
482	20240712	121300	65153650	19320	19320	19320	19320	0
483	20240712	121200	65153650	19320	19320	19320	19320	0
484	20240712	121100	65153650	19320	19320	19320	19320	0
485	20240712	121000	65153650	19320	19320	19320	19320	0
486	20240712	120900	65153650	19320	19320	19320	19320	0
487	20240712	120800	65153650	19320	19320	19320	19320	0
488	20240712	120700	65153650	19320	19320	19320	19320	0
489	20240712	120600	65153650	19320	19320	19320	19320	0
490	20240712	120500	65153650	19320	19320	19320	19320	0
491	20240712	120400	65153650	19320	19320	19320	19320	0
492	20240712	120300	65153650	19320	19320	19320	19320	0
493	20240712	120200	65153650	19320	19320	19320	19320	0
494	20240712	120100	65153650	19320	19320	19320	19320	0
495	20240712	120000	65153650	19320	19320	19320	19320	0
496	20240712	115900	65153650	19320	19320	19320	19320	0
497	20240712	115800	65153650	19320	19320	19320	19320	0
498	20240712	115700	65153650	19320	19320	19320	19320	0
499	20240712	115600	65153650	19320	19320	19320	19320	0
500	20240712	115500	65153650	19320	19320	19320	19320	0
501	20240712	115400	65153650	19320	19320	19320	19320	0
502	20240712	115300	65153650	19320	19320	19320	19320	0
503	20240712	115200	65153650	19320	19320	19320	19320	0
504	20240712	115100	65153650	19320	19320	19320	19320	35
505	20240712	115000	64477450	19320	19320	19320	19320	0
506	20240712	114900	64477450	19320	19320	19320	19320	0
507	20240712	114800	64477450	19320	19320	19320	19320	0
508	20240712	114700	64477450	19320	19320	19320	19320	0
509	20240712	114600	64477450	19320	19320	19320	19320	0
510	20240712	114500	64477450	19320	19320	19320	19320	0
511	20240712	114400	64477450	19320	19320	19320	19320	0
512	20240712	114300	64477450	19320	19320	19320	19320	0
513	20240712	114200	64477450	19320	19320	19320	19320	0
514	20240712	114100	64477450	19320	19320	19320	19320	0
515	20240712	114000	64477450	19320	19320	19320	19320	0
516	20240712	113900	64477450	19320	19320	19320	19320	0
517	20240712	113800	64477450	19320	19320	19320	19320	0
518	20240712	113700	64477450	19320	19320	19320	19320	0
519	20240712	113600	64477450	19320	19320	19320	19320	0
520	20240712	113500	64477450	19320	19320	19320	19320	0
521	20240712	113400	64477450	19320	19320	19320	19320	0
522	20240712	113300	64477450	19320	19320	19320	19320	0
523	20240712	113200	64477450	19320	19320	19320	19320	0
524	20240712	113100	64477450	19320	19320	19320	19320	0
525	20240712	113000	64477450	19320	19320	19320	19320	0
526	20240712	112900	64477450	19320	19320	19320	19320	0
527	20240712	112800	64477450	19320	19320	19320	19320	0
528	20240712	112700	64477450	19320	19320	19320	19320	0
529	20240712	112600	64477450	19320	19320	19320	19320	0
530	20240712	112500	64477450	19320	19320	19320	19320	0
531	20240712	112400	64477450	19320	19320	19320	19320	0
532	20240712	112300	64477450	19320	19320	19320	19320	0
533	20240712	112200	64477450	19320	19320	19320	19320	0
534	20240712	112100	64477450	19320	19320	19320	19320	0
535	20240712	112000	64477450	19320	19320	19320	19320	0
536	20240712	111900	64477450	19320	19320	19320	19320	0
537	20240712	111800	64477450	19320	19320	19320	19320	0
538	20240712	111700	64477450	19320	19320	19320	19320	0
539	20240712	111600	64477450	19320	19320	19320	19320	0
540	20240712	111500	64477450	19320	19320	19320	19320	0
541	20240712	111400	64477450	19320	19320	19320	19320	0
542	20240712	111300	64477450	19320	19320	19320	19320	0
543	20240712	111200	64477450	19320	19320	19320	19320	0
544	20240712	111100	64477450	19320	19320	19320	19320	0
545	20240712	111000	64477450	19320	19320	19320	19320	0
546	20240712	110900	64477450	19320	19320	19320	19320	0
547	20240712	110800	64477450	19320	19320	19320	19320	0
548	20240712	110700	64477450	19320	19320	19320	19320	0
549	20240712	110600	64477450	19320	19320	19320	19320	0
550	20240712	110500	64477450	19320	19320	19320	19320	0
551	20240712	110400	64477450	19320	19320	19320	19320	0
552	20240712	110300	64477450	19320	19320	19320	19320	0
553	20240712	110200	64477450	19320	19320	19320	19320	0
554	20240712	110100	64477450	19320	19320	19320	19320	0
555	20240712	110000	64477450	19320	19320	19320	19320	0
556	20240712	105900	64477450	19320	19320	19320	19320	0
557	20240712	105800	64477450	19320	19320	19320	19320	0
558	20240712	105700	64477450	19320	19320	19320	19320	0
559	20240712	105600	64477450	19320	19320	19320	19320	0
560	20240712	105500	64477450	19320	19200	19320	19200	2
561	20240712	105400	64438930	19340	19340	19340	19340	0
562	20240712	105300	64438930	19340	19340	19340	19340	0
563	20240712	105200	64438930	19340	19340	19340	19340	0
564	20240712	105100	64438930	19340	19330	19340	19330	10
565	20240712	105000	64245590	19340	19300	19340	19300	16
566	20240712	104900	63936670	19290	19240	19290	19240	30
567	20240712	104800	63358730	19240	19240	19240	19240	0
568	20240712	104700	63358730	19240	19230	19240	19230	12
569	20240712	104600	63127960	19230	19230	19230	19230	117
570	20240712	104500	60878050	19290	19290	19290	19290	0
571	20240712	104400	60878050	19290	19290	19290	19290	0
572	20240712	104300	60878050	19290	19290	19290	19290	0
573	20240712	104200	60878050	19290	19290	19290	19290	0
574	20240712	104100	60878050	19290	19290	19290	19290	0
575	20240712	104000	60878050	19290	19290	19290	19290	0
576	20240712	103900	60878050	19290	19290	19290	19290	31
577	20240712	103800	60280060	19310	19310	19310	19310	0
578	20240712	103700	60280060	19310	19310	19310	19310	0
579	20240712	103600	60280060	19310	19310	19310	19310	0
580	20240712	103500	60280060	19310	19310	19310	19310	0
581	20240712	103400	60280060	19310	19310	19310	19310	0
582	20240712	103300	60280060	19310	19310	19310	19310	0
583	20240712	103200	60280060	19310	19310	19310	19310	0
584	20240712	103100	60280060	19310	19310	19310	19310	0
585	20240712	103000	60280060	19310	19310	19310	19310	0
586	20240712	102900	60280060	19310	19310	19310	19310	0
587	20240712	102800	60280060	19310	19310	19310	19310	0
588	20240712	102700	60280060	19310	19310	19310	19310	0
589	20240712	102600	60280060	19310	19310	19310	19310	0
590	20240712	102500	60280060	19310	19310	19310	19310	0
591	20240712	102400	60280060	19310	19310	19310	19310	0
592	20240712	102300	60280060	19310	19310	19310	19310	1
593	20240712	102200	60260750	19180	19180	19180	19180	73
594	20240712	102100	58860610	19180	19200	19200	19180	501
595	20240712	102000	49248840	19310	19310	19310	19310	0
596	20240712	101900	49248840	19310	19310	19310	19310	0
597	20240712	101800	49248840	19310	19310	19310	19310	0
598	20240712	101700	49248840	19310	19310	19310	19310	0
599	20240712	101600	49248840	19310	19310	19310	19310	0
600	20240712	101500	49248840	19310	19310	19310	19310	0
601	20240712	101400	49248840	19310	19310	19310	19310	0
602	20240712	101300	49248840	19310	19310	19310	19310	1
603	20240712	101200	49229530	19210	19210	19210	19210	102
604	20240712	101100	47270110	19310	19310	19310	19310	0
605	20240712	101000	47270110	19310	19220	19310	19220	51
606	20240712	100900	46289800	19320	19320	19320	19320	0
607	20240712	100800	46289800	19320	19320	19320	19320	0
608	20240712	100700	46289800	19320	19320	19320	19320	1
609	20240712	100600	46270480	19340	19340	19340	19340	0
610	20240712	100500	46270480	19340	19340	19340	19340	0
611	20240712	100400	46270480	19340	19340	19340	19340	0
612	20240712	100300	46270480	19340	19340	19340	19340	0
613	20240712	100200	46270480	19340	19340	19340	19340	0
614	20240712	100100	46270480	19340	19340	19340	19340	0
615	20240712	100000	46270480	19340	19340	19340	19340	2
616	20240712	095900	46231800	19340	19340	19340	19340	0
617	20240712	095800	46231800	19340	19340	19340	19340	1
618	20240712	095700	46212460	19220	19220	19220	19220	5
619	20240712	095600	46116360	19340	19340	19340	19340	1
620	20240712	095500	46097020	19250	19250	19250	19250	0
621	20240712	095400	46097020	19250	19250	19250	19250	65
622	20240712	095300	44845770	19350	19350	19350	19350	0
623	20240712	095200	44845770	19350	19350	19350	19350	1
624	20240712	095100	44826420	19250	19250	19250	19250	0
625	20240712	095000	44826420	19250	19250	19250	19250	0
626	20240712	094900	44826420	19250	19260	19260	19250	96
627	20240712	094800	42978380	19390	19390	19390	19390	0
628	20240712	094700	42978380	19390	19390	19390	19390	0
629	20240712	094600	42978380	19390	19390	19390	19390	0
630	20240712	094500	42978380	19390	19390	19390	19390	0
631	20240712	094400	42978380	19390	19390	19390	19390	0
632	20240712	094300	42978380	19390	19390	19390	19390	0
633	20240712	094200	42978380	19390	19380	19390	19380	10
634	20240712	094100	42784570	19380	19380	19380	19380	0
635	20240712	094000	42784570	19380	19380	19380	19380	0
636	20240712	093900	42784570	19380	19380	19380	19380	0
637	20240712	093800	42784570	19380	19380	19380	19380	0
638	20240712	093700	42784570	19380	19380	19380	19380	0
639	20240712	093600	42784570	19380	19370	19380	19370	2
640	20240712	093500	42745820	19370	19370	19370	19370	0
641	20240712	093400	42745820	19370	19370	19370	19370	0
642	20240712	093300	42745820	19370	19370	19370	19370	0
643	20240712	093200	42745820	19370	19370	19370	19370	1
644	20240712	093100	42726450	19260	19260	19260	19260	0
645	20240712	093000	42726450	19260	19260	19260	19260	1
646	20240712	092900	42707190	19380	19380	19380	19380	1
647	20240712	092800	42687810	19250	19390	19390	19250	75
648	20240712	092700	41237040	19390	19390	19390	19390	0
649	20240712	092600	41237040	19390	19390	19390	19390	0
650	20240712	092500	41237040	19390	19390	19390	19390	0
651	20240712	092400	41237040	19390	19390	19390	19390	0
652	20240712	092300	41237040	19390	19390	19390	19390	0
653	20240712	092200	41237040	19390	19390	19390	19390	0
654	20240712	092100	41237040	19390	19390	19390	19390	0
655	20240712	092000	41237040	19390	19390	19390	19390	1
656	20240712	091900	41217650	19390	19390	19390	19390	0
657	20240712	091800	41217650	19390	19390	19390	19390	0
658	20240712	091700	41217650	19390	19390	19390	19390	0
659	20240712	091600	41217650	19390	19390	19390	19390	1
660	20240712	091500	41198260	19250	19250	19250	19250	0
661	20240712	091400	41198260	19250	19290	19290	19250	87
662	20240712	091300	39522190	19400	19340	19400	19340	20
663	20240712	091200	39135190	19290	19280	19290	19280	71
664	20240712	091100	37765810	19280	19190	19280	19190	477
665	20240712	091000	28609760	19190	19340	19340	19130	398
666	20240712	090900	20965440	19250	19250	19250	19250	25
667	20240712	090800	20484190	19350	19350	19350	19350	3
668	20240712	090700	20426140	19340	19330	19340	19330	180
669	20240712	090600	16944970	19340	19340	19340	19340	0
670	20240712	090500	16944970	19340	19340	19340	19340	0
671	20240712	090400	16944970	19340	19340	19340	19340	0
672	20240712	090300	16944970	19340	19340	19340	19220	9
673	20240712	090200	16771630	19220	19500	19500	19220	522
674	20240712	090100	6727650	19510	19420	19510	19250	214
675	20240712	090000	2599200	19350	19420	19420	19350	134