KissMeData/093920/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	201000	88811460	5670	5670	5670	5670	1167
3	20240711	200900	88811460	5670	5670	5670	5670	0
4	20240711	200800	88811460	5670	5670	5670	5670	0
5	20240711	200700	88811460	5670	5670	5670	5670	0
6	20240711	200600	88811460	5670	5670	5670	5670	0
7	20240711	200500	88811460	5670	5670	5670	5670	0
8	20240711	200400	88811460	5670	5670	5670	5670	0
9	20240711	200300	88811460	5670	5670	5670	5670	0
10	20240711	200200	88811460	5670	5670	5670	5670	0
11	20240711	200100	88811460	5670	5670	5670	5670	0
12	20240711	200000	88811460	5670	5670	5670	5670	0
13	20240711	195900	88811460	5670	5670	5670	5670	0
14	20240711	195800	88811460	5670	5670	5670	5670	0
15	20240711	195700	88811460	5670	5670	5670	5670	0
16	20240711	195600	88811460	5670	5670	5670	5670	0
17	20240711	195500	88811460	5670	5670	5670	5670	0
18	20240711	195400	88811460	5670	5670	5670	5670	0
19	20240711	195300	88811460	5670	5670	5670	5670	0
20	20240711	195200	88811460	5670	5670	5670	5670	0
21	20240711	195100	88811460	5670	5670	5670	5670	0
22	20240711	195000	88811460	5670	5670	5670	5670	0
23	20240711	194900	88811460	5670	5670	5670	5670	0
24	20240711	194800	88811460	5670	5670	5670	5670	0
25	20240711	194700	88811460	5670	5670	5670	5670	0
26	20240711	194600	88811460	5670	5670	5670	5670	0
27	20240711	194500	88811460	5670	5670	5670	5670	0
28	20240711	194400	88811460	5670	5670	5670	5670	0
29	20240711	194300	88811460	5670	5670	5670	5670	0
30	20240711	194200	88811460	5670	5670	5670	5670	0
31	20240711	194100	88811460	5670	5670	5670	5670	0
32	20240711	194000	88811460	5670	5670	5670	5670	1167
33	20240711	193900	88811460	5670	5670	5670	5670	0
34	20240711	193800	88811460	5670	5670	5670	5670	0
35	20240711	193700	88811460	5670	5670	5670	5670	0
36	20240711	193600	88811460	5670	5670	5670	5670	0
37	20240711	193500	88811460	5670	5670	5670	5670	0
38	20240711	193400	88811460	5670	5670	5670	5670	0
39	20240711	193300	88811460	5670	5670	5670	5670	0
40	20240711	193200	88811460	5670	5670	5670	5670	0
41	20240711	193100	88811460	5670	5670	5670	5670	0
42	20240711	193000	88811460	5670	5670	5670	5670	0
43	20240711	192900	88811460	5670	5670	5670	5670	0
44	20240711	192800	88811460	5670	5670	5670	5670	0
45	20240711	192700	88811460	5670	5670	5670	5670	0
46	20240711	192600	88811460	5670	5670	5670	5670	0
47	20240711	192500	88811460	5670	5670	5670	5670	0
48	20240711	192400	88811460	5670	5670	5670	5670	0
49	20240711	192300	88811460	5670	5670	5670	5670	0
50	20240711	192200	88811460	5670	5670	5670	5670	0
51	20240711	192100	88811460	5670	5670	5670	5670	0
52	20240711	192000	88811460	5670	5670	5670	5670	0
53	20240711	191900	88811460	5670	5670	5670	5670	0
54	20240711	191800	88811460	5670	5670	5670	5670	0
55	20240711	191700	88811460	5670	5670	5670	5670	0
56	20240711	191600	88811460	5670	5670	5670	5670	0
57	20240711	191500	88811460	5670	5670	5670	5670	0
58	20240711	191400	88811460	5670	5670	5670	5670	0
59	20240711	191300	88811460	5670	5670	5670	5670	0
60	20240711	191200	88811460	5670	5670	5670	5670	0
61	20240711	191100	88811460	5670	5670	5670	5670	0
62	20240711	191000	88811460	5670	5670	5670	5670	1167
63	20240711	190900	88811460	5670	5670	5670	5670	0
64	20240711	190800	88811460	5670	5670	5670	5670	0
65	20240711	190700	88811460	5670	5670	5670	5670	0
66	20240711	190600	88811460	5670	5670	5670	5670	0
67	20240711	190500	88811460	5670	5670	5670	5670	0
68	20240711	190400	88811460	5670	5670	5670	5670	0
69	20240711	190300	88811460	5670	5670	5670	5670	0
70	20240711	190200	88811460	5670	5670	5670	5670	0
71	20240711	190100	88811460	5670	5670	5670	5670	0
72	20240711	190000	88811460	5670	5670	5670	5670	0
73	20240711	185900	88811460	5670	5670	5670	5670	0
74	20240711	185800	88811460	5670	5670	5670	5670	0
75	20240711	185700	88811460	5670	5670	5670	5670	0
76	20240711	185600	88811460	5670	5670	5670	5670	0
77	20240711	185500	88811460	5670	5670	5670	5670	0
78	20240711	185400	88811460	5670	5670	5670	5670	0
79	20240711	185300	88811460	5670	5670	5670	5670	0
80	20240711	185200	88811460	5670	5670	5670	5670	0
81	20240711	185100	88811460	5670	5670	5670	5670	0
82	20240711	185000	88811460	5670	5670	5670	5670	0
83	20240711	184900	88811460	5670	5670	5670	5670	0
84	20240711	184800	88811460	5670	5670	5670	5670	0
85	20240711	184700	88811460	5670	5670	5670	5670	0
86	20240711	184600	88811460	5670	5670	5670	5670	0
87	20240711	184500	88811460	5670	5670	5670	5670	0
88	20240711	184400	88811460	5670	5670	5670	5670	0
89	20240711	184300	88811460	5670	5670	5670	5670	0
90	20240711	184200	88811460	5670	5670	5670	5670	0
91	20240711	184100	88811460	5670	5670	5670	5670	0
92	20240711	184000	88811460	5670	5670	5670	5670	1167
93	20240711	183900	88811460	5670	5670	5670	5670	0
94	20240711	183800	88811460	5670	5670	5670	5670	0
95	20240711	183700	88811460	5670	5670	5670	5670	0
96	20240711	183600	88811460	5670	5670	5670	5670	0
97	20240711	183500	88811460	5670	5670	5670	5670	0
98	20240711	183400	88811460	5670	5670	5670	5670	0
99	20240711	183300	88811460	5670	5670	5670	5670	0
100	20240711	183200	88811460	5670	5670	5670	5670	0
101	20240711	183100	88811460	5670	5670	5670	5670	0
102	20240711	183000	88811460	5670	5670	5670	5670	0
103	20240711	182900	88811460	5670	5670	5670	5670	0
104	20240711	182800	88811460	5670	5670	5670	5670	0
105	20240711	182700	88811460	5670	5670	5670	5670	0
106	20240711	182600	88811460	5670	5670	5670	5670	0
107	20240711	182500	88811460	5670	5670	5670	5670	0
108	20240711	182400	88811460	5670	5670	5670	5670	0
109	20240711	182300	88811460	5670	5670	5670	5670	0
110	20240711	182200	88811460	5670	5670	5670	5670	0
111	20240711	182100	88811460	5670	5670	5670	5670	0
112	20240711	182000	88811460	5670	5670	5670	5670	0
113	20240711	181900	88811460	5670	5670	5670	5670	0
114	20240711	181800	88811460	5670	5670	5670	5670	0
115	20240711	181700	88811460	5670	5670	5670	5670	0
116	20240711	181600	88811460	5670	5670	5670	5670	0
117	20240711	181500	88811460	5670	5670	5670	5670	0
118	20240711	181400	88811460	5670	5670	5670	5670	0
119	20240711	181300	88811460	5670	5670	5670	5670	0
120	20240711	181200	88811460	5670	5670	5670	5670	0
121	20240711	181100	88811460	5670	5670	5670	5670	0
122	20240711	181000	88811460	5670	5670	5670	5670	1167
123	20240711	180900	88811460	5670	5670	5670	5670	0
124	20240711	180800	88811460	5670	5670	5670	5670	0
125	20240711	180700	88811460	5670	5670	5670	5670	0
126	20240711	180600	88811460	5670	5670	5670	5670	0
127	20240711	180500	88811460	5670	5670	5670	5670	0
128	20240711	180400	88811460	5670	5670	5670	5670	0
129	20240711	180300	88811460	5670	5670	5670	5670	0
130	20240711	180200	88811460	5670	5670	5670	5670	0
131	20240711	180100	88811460	5670	5670	5670	5670	0
132	20240711	180000	88811460	5670	5670	5670	5670	0
133	20240711	175900	88811460	5670	5670	5670	5670	0
134	20240711	175800	88811460	5670	5670	5670	5670	0
135	20240711	175700	88811460	5670	5670	5670	5670	0
136	20240711	175600	88811460	5670	5670	5670	5670	0
137	20240711	175500	88811460	5670	5670	5670	5670	0
138	20240711	175400	88811460	5670	5670	5670	5670	0
139	20240711	175300	88811460	5670	5670	5670	5670	0
140	20240711	175200	88811460	5670	5670	5670	5670	0
141	20240711	175100	88811460	5670	5670	5670	5670	0
142	20240711	175000	88811460	5670	5670	5670	5670	0
143	20240711	174900	88811460	5670	5670	5670	5670	0
144	20240711	174800	88811460	5670	5670	5670	5670	0
145	20240711	174700	88811460	5670	5670	5670	5670	0
146	20240711	174600	88811460	5670	5670	5670	5670	0
147	20240711	174500	88811460	5670	5670	5670	5670	0
148	20240711	174400	88811460	5670	5670	5670	5670	0
149	20240711	174300	88811460	5670	5670	5670	5670	0
150	20240711	174200	88811460	5670	5670	5670	5670	0
151	20240711	174100	88811460	5670	5670	5670	5670	0
152	20240711	174000	88811460	5670	5670	5670	5670	1167
153	20240711	173900	88811460	5670	5670	5670	5670	0
154	20240711	173800	88811460	5670	5670	5670	5670	0
155	20240711	173700	88811460	5670	5670	5670	5670	0
156	20240711	173600	88811460	5670	5670	5670	5670	0
157	20240711	173500	88811460	5670	5670	5670	5670	0
158	20240711	173400	88811460	5670	5670	5670	5670	0
159	20240711	173300	88811460	5670	5670	5670	5670	0
160	20240711	173200	88811460	5670	5670	5670	5670	0
161	20240711	173100	88811460	5670	5670	5670	5670	0
162	20240711	173000	88811460	5670	5670	5670	5670	0
163	20240711	172900	88811460	5670	5670	5670	5670	0
164	20240711	172800	88811460	5670	5670	5670	5670	0
165	20240711	172700	88811460	5670	5670	5670	5670	0
166	20240711	172600	88811460	5670	5670	5670	5670	0
167	20240711	172500	88811460	5670	5670	5670	5670	0
168	20240711	172400	88811460	5670	5670	5670	5670	0
169	20240711	172300	88811460	5670	5670	5670	5670	0
170	20240711	172200	88811460	5670	5670	5670	5670	0
171	20240711	172100	88811460	5670	5670	5670	5670	0
172	20240711	172000	88811460	5670	5670	5670	5670	0
173	20240711	171900	88811460	5670	5670	5670	5670	0
174	20240711	171800	88811460	5670	5670	5670	5670	0
175	20240711	171700	88811460	5670	5670	5670	5670	0
176	20240711	171600	88811460	5670	5670	5670	5670	0
177	20240711	171500	88811460	5670	5670	5670	5670	0
178	20240711	171400	88811460	5670	5670	5670	5670	0
179	20240711	171300	88811460	5670	5670	5670	5670	0
180	20240711	171200	88811460	5670	5670	5670	5670	0
181	20240711	171100	88811460	5670	5670	5670	5670	0
182	20240711	171000	88811460	5670	5670	5670	5670	1167
183	20240711	170900	88811460	5670	5670	5670	5670	0
184	20240711	170800	88811460	5670	5670	5670	5670	0
185	20240711	170700	88811460	5670	5670	5670	5670	0
186	20240711	170600	88811460	5670	5670	5670	5670	0
187	20240711	170500	88811460	5670	5670	5670	5670	0
188	20240711	170400	88811460	5670	5670	5670	5670	0
189	20240711	170300	88811460	5670	5670	5670	5670	0
190	20240711	170200	88811460	5670	5670	5670	5670	0
191	20240711	170100	88811460	5670	5670	5670	5670	0
192	20240711	170000	88811460	5670	5670	5670	5670	0
193	20240711	165900	88811460	5670	5670	5670	5670	0
194	20240711	165800	88811460	5670	5670	5670	5670	0
195	20240711	165700	88811460	5670	5670	5670	5670	0
196	20240711	165600	88811460	5670	5670	5670	5670	0
197	20240711	165500	88811460	5670	5670	5670	5670	0
198	20240711	165400	88811460	5670	5670	5670	5670	0
199	20240711	165300	88811460	5670	5670	5670	5670	0
200	20240711	165200	88811460	5670	5670	5670	5670	0
201	20240711	165100	88811460	5670	5670	5670	5670	0
202	20240711	165000	88811460	5670	5670	5670	5670	0
203	20240711	164900	88811460	5670	5670	5670	5670	0
204	20240711	164800	88811460	5670	5670	5670	5670	0
205	20240711	164700	88811460	5670	5670	5670	5670	0
206	20240711	164600	88811460	5670	5670	5670	5670	0
207	20240711	164500	88811460	5670	5670	5670	5670	0
208	20240711	164400	88811460	5670	5670	5670	5670	0
209	20240711	164300	88811460	5670	5670	5670	5670	0
210	20240711	164200	88811460	5670	5670	5670	5670	0
211	20240711	164100	88811460	5670	5670	5670	5670	0
212	20240711	164000	88811460	5670	5670	5670	5670	1167
213	20240711	163900	88811460	5670	5670	5670	5670	0
214	20240711	163800	88811460	5670	5670	5670	5670	0
215	20240711	163700	88811460	5670	5670	5670	5670	0
216	20240711	163600	88811460	5670	5670	5670	5670	0
217	20240711	163500	88811460	5670	5670	5670	5670	0
218	20240711	163400	88811460	5670	5670	5670	5670	0
219	20240711	163300	88811460	5670	5670	5670	5670	0
220	20240711	163200	88811460	5670	5670	5670	5670	0
221	20240711	163100	88811460	5670	5670	5670	5670	0
222	20240711	163000	88811460	5670	5670	5670	5670	0
223	20240711	162900	88811460	5670	5670	5670	5670	0
224	20240711	162800	88811460	5670	5670	5670	5670	0
225	20240711	162700	88811460	5670	5670	5670	5670	0
226	20240711	162600	88811460	5670	5670	5670	5670	0
227	20240711	162500	88811460	5670	5670	5670	5670	0
228	20240711	162400	88811460	5670	5670	5670	5670	0
229	20240711	162300	88811460	5670	5670	5670	5670	0
230	20240711	162200	88811460	5670	5670	5670	5670	0
231	20240711	162100	88811460	5670	5670	5670	5670	0
232	20240711	162000	88811460	5670	5670	5670	5670	0
233	20240711	161900	88811460	5670	5670	5670	5670	0
234	20240711	161800	88811460	5670	5670	5670	5670	0
235	20240711	161700	88811460	5670	5670	5670	5670	0
236	20240711	161600	88811460	5670	5670	5670	5670	0
237	20240711	161500	88811460	5670	5670	5670	5670	0
238	20240711	161400	88811460	5670	5670	5670	5670	0
239	20240711	161300	88811460	5670	5670	5670	5670	0
240	20240711	161200	88811460	5670	5670	5670	5670	0
241	20240711	161100	88811460	5670	5670	5670	5670	0
242	20240711	161000	88811460	5670	5670	5670	5670	1167
243	20240711	160900	88811460	5670	5670	5670	5670	0
244	20240711	160800	88811460	5670	5670	5670	5670	0
245	20240711	160700	88811460	5670	5670	5670	5670	0
246	20240711	160600	88811460	5670	5670	5670	5670	0
247	20240711	160500	88811460	5670	5670	5670	5670	0
248	20240711	160400	88811460	5670	5670	5670	5670	0
249	20240711	160300	88811460	5670	5670	5670	5670	0
250	20240711	160200	88811460	5670	5670	5670	5670	0
251	20240711	160100	88811460	5670	5670	5670	5670	0
252	20240711	160000	88811460	5670	5670	5670	5670	0
253	20240711	155900	88811460	5670	5670	5670	5670	0
254	20240711	155800	88811460	5670	5670	5670	5670	0
255	20240711	155700	88811460	5670	5670	5670	5670	0
256	20240711	155600	88811460	5670	5670	5670	5670	0
257	20240711	155500	88811460	5670	5670	5670	5670	0
258	20240711	155400	88811460	5670	5670	5670	5670	0
259	20240711	155300	88811460	5670	5670	5670	5670	0
260	20240711	155200	88811460	5670	5670	5670	5670	0
261	20240711	155100	88811460	5670	5670	5670	5670	0
262	20240711	155000	88811460	5670	5670	5670	5670	0
263	20240711	154900	88811460	5670	5670	5670	5670	0
264	20240711	154800	88811460	5670	5670	5670	5670	0
265	20240711	154700	88811460	5670	5670	5670	5670	0
266	20240711	154600	88811460	5670	5670	5670	5670	0
267	20240711	154500	88811460	5670	5670	5670	5670	0
268	20240711	154400	88811460	5670	5670	5670	5670	0
269	20240711	154300	88811460	5670	5670	5670	5670	0
270	20240711	154200	88811460	5670	5670	5670	5670	0
271	20240711	154100	88811460	5670	5670	5670	5670	0
272	20240711	154000	88811460	5670	5670	5670	5670	1167
273	20240711	153900	88811460	5670	5670	5670	5670	0
274	20240711	153800	88811460	5670	5670	5670	5670	0
275	20240711	153700	88811460	5670	5670	5670	5670	0
276	20240711	153600	88811460	5670	5670	5670	5670	0
277	20240711	153500	88811460	5670	5670	5670	5670	0
278	20240711	153400	88811460	5670	5670	5670	5670	0
279	20240711	153300	88811460	5670	5670	5670	5670	0
280	20240711	153200	88811460	5670	5670	5670	5670	0
281	20240711	153100	88811460	5670	5670	5670	5670	0
282	20240711	153000	88811460	5670	5670	5670	5670	1167
283	20240711	152900	82194570	5690	5690	5690	5690	0
284	20240711	152800	82194570	5690	5690	5690	5690	0
285	20240711	152700	82194570	5690	5690	5690	5690	0
286	20240711	152600	82194570	5690	5690	5690	5690	0
287	20240711	152500	82194570	5690	5690	5690	5690	0
288	20240711	152400	82194570	5690	5690	5690	5690	0
289	20240711	152300	82194570	5690	5690	5690	5690	0
290	20240711	152200	82194570	5690	5690	5690	5690	0
291	20240711	152100	82194570	5690	5690	5690	5690	0
292	20240711	152000	82194570	5690	5690	5690	5690	0
293	20240711	151900	82194570	5690	5690	5690	5690	10
294	20240711	151800	82137670	5690	5690	5690	5690	0
295	20240711	151700	82137670	5690	5690	5690	5690	1
296	20240711	151600	82131980	5690	5680	5690	5680	348
297	20240711	151500	80154790	5690	5690	5690	5690	0
298	20240711	151400	80154790	5690	5690	5690	5690	0
299	20240711	151300	80154790	5690	5690	5690	5690	0
300	20240711	151200	80154790	5690	5690	5690	5690	200
301	20240711	151100	79016790	5690	5690	5690	5690	0
302	20240711	151000	79016790	5690	5690	5690	5690	0
303	20240711	150900	79016790	5690	5690	5690	5690	346
304	20240711	150800	77048050	5690	5690	5690	5690	0
305	20240711	150700	77048050	5690	5690	5690	5690	0
306	20240711	150600	77048050	5690	5690	5690	5690	0
307	20240711	150500	77048050	5690	5690	5690	5690	0
308	20240711	150400	77048050	5690	5690	5690	5690	10
309	20240711	150300	76991150	5700	5700	5700	5700	1
310	20240711	150200	76985450	5690	5690	5690	5690	0
311	20240711	150100	76985450	5690	5690	5690	5690	0
312	20240711	150000	76985450	5690	5690	5690	5690	0
313	20240711	145900	76985450	5690	5690	5690	5690	0
314	20240711	145800	76985450	5690	5690	5690	5690	0
315	20240711	145700	76985450	5690	5690	5690	5690	0
316	20240711	145600	76985450	5690	5690	5690	5690	0
317	20240711	145500	76985450	5690	5690	5690	5690	1030
318	20240711	145400	71124750	5700	5700	5700	5700	0
319	20240711	145300	71124750	5700	5700	5700	5700	0
320	20240711	145200	71124750	5700	5700	5700	5700	0
321	20240711	145100	71124750	5700	5700	5700	5700	0
322	20240711	145000	71124750	5700	5700	5700	5700	0
323	20240711	144900	71124750	5700	5700	5700	5700	0
324	20240711	144800	71124750	5700	5700	5700	5700	0
325	20240711	144700	71124750	5700	5700	5700	5700	0
326	20240711	144600	71124750	5700	5700	5700	5700	0
327	20240711	144500	71124750	5700	5700	5700	5700	0
328	20240711	144400	71124750	5700	5700	5700	5700	0
329	20240711	144300	71124750	5700	5700	5700	5700	0
330	20240711	144200	71124750	5700	5700	5700	5700	813
331	20240711	144100	66490650	5700	5700	5700	5700	7
332	20240711	144000	66450750	5710	5710	5710	5710	0
333	20240711	143900	66450750	5710	5710	5710	5710	0
334	20240711	143800	66450750	5710	5710	5710	5710	0
335	20240711	143700	66450750	5710	5710	5710	5710	0
336	20240711	143600	66450750	5710	5710	5710	5710	0
337	20240711	143500	66450750	5710	5710	5710	5710	100
338	20240711	143400	65879750	5710	5710	5710	5710	0
339	20240711	143300	65879750	5710	5710	5710	5710	1
340	20240711	143200	65874040	5710	5710	5710	5710	2
341	20240711	143100	65862620	5700	5700	5700	5700	40
342	20240711	143000	65634620	5700	5700	5700	5700	0
343	20240711	142900	65634620	5700	5700	5700	5700	0
344	20240711	142800	65634620	5700	5700	5700	5700	0
345	20240711	142700	65634620	5700	5700	5700	5700	8
346	20240711	142600	65589020	5700	5700	5700	5700	0
347	20240711	142500	65589020	5700	5700	5700	5700	0
348	20240711	142400	65589020	5700	5700	5700	5700	0
349	20240711	142300	65589020	5700	5700	5700	5700	0
350	20240711	142200	65589020	5700	5700	5700	5700	20
351	20240711	142100	65475020	5700	5700	5700	5700	0
352	20240711	142000	65475020	5700	5700	5700	5700	0
353	20240711	141900	65475020	5700	5700	5700	5700	0
354	20240711	141800	65475020	5700	5700	5700	5700	0
355	20240711	141700	65475020	5700	5700	5700	5700	0
356	20240711	141600	65475020	5700	5700	5700	5700	0
357	20240711	141500	65475020	5700	5700	5700	5700	0
358	20240711	141400	65475020	5700	5700	5700	5700	0
359	20240711	141300	65475020	5700	5700	5700	5700	0
360	20240711	141200	65475020	5700	5700	5700	5700	0
361	20240711	141100	65475020	5700	5700	5700	5700	14
362	20240711	141000	65395220	5700	5700	5700	5700	0
363	20240711	140900	65395220	5700	5700	5700	5700	0
364	20240711	140800	65395220	5700	5700	5700	5700	0
365	20240711	140700	65395220	5700	5700	5700	5700	22
366	20240711	140600	65269820	5700	5700	5700	5700	63
367	20240711	140500	64910720	5700	5700	5700	5700	239
368	20240711	140400	63548420	5700	5700	5700	5700	260
369	20240711	140300	62066420	5690	5690	5690	5690	0
370	20240711	140200	62066420	5690	5690	5690	5690	0
371	20240711	140100	62066420	5690	5690	5690	5690	0
372	20240711	140000	62066420	5690	5690	5690	5690	0
373	20240711	135900	62066420	5690	5690	5690	5690	0
374	20240711	135800	62066420	5690	5690	5690	5690	0
375	20240711	135700	62066420	5690	5690	5690	5690	3
376	20240711	135600	62049350	5700	5700	5700	5700	100
377	20240711	135500	61479350	5700	5700	5700	5700	0
378	20240711	135400	61479350	5700	5700	5700	5700	1
379	20240711	135300	61473650	5690	5690	5690	5690	0
380	20240711	135200	61473650	5690	5690	5690	5690	367
381	20240711	135100	59385420	5700	5700	5700	5700	0
382	20240711	135000	59385420	5700	5700	5700	5700	53
383	20240711	134900	59083320	5700	5700	5700	5700	0
384	20240711	134800	59083320	5700	5700	5700	5700	0
385	20240711	134700	59083320	5700	5700	5700	5700	0
386	20240711	134600	59083320	5700	5700	5700	5700	0
387	20240711	134500	59083320	5700	5700	5700	5700	0
388	20240711	134400	59083320	5700	5700	5700	5700	0
389	20240711	134300	59083320	5700	5700	5700	5700	0
390	20240711	134200	59083320	5700	5700	5700	5700	2
391	20240711	134100	59071920	5690	5690	5690	5690	0
392	20240711	134000	59071920	5690	5690	5690	5690	0
393	20240711	133900	59071920	5690	5690	5690	5690	0
394	20240711	133800	59071920	5690	5690	5690	5690	0
395	20240711	133700	59071920	5690	5690	5690	5690	0
396	20240711	133600	59071920	5690	5690	5690	5690	0
397	20240711	133500	59071920	5690	5690	5690	5690	0
398	20240711	133400	59071920	5690	5690	5690	5690	0
399	20240711	133300	59071920	5690	5690	5690	5690	0
400	20240711	133200	59071920	5690	5690	5690	5690	0
401	20240711	133100	59071920	5690	5690	5690	5690	0
402	20240711	133000	59071920	5690	5690	5690	5690	0
403	20240711	132900	59071920	5690	5690	5690	5690	0
404	20240711	132800	59071920	5690	5690	5690	5690	0
405	20240711	132700	59071920	5690	5690	5690	5690	0
406	20240711	132600	59071920	5690	5690	5690	5690	0
407	20240711	132500	59071920	5690	5690	5690	5690	0
408	20240711	132400	59071920	5690	5690	5690	5690	0
409	20240711	132300	59071920	5690	5690	5690	5690	10
410	20240711	132200	59015020	5700	5700	5700	5700	20
411	20240711	132100	58901020	5700	5700	5700	5700	0
412	20240711	132000	58901020	5700	5700	5700	5700	0
413	20240711	131900	58901020	5700	5700	5700	5700	0
414	20240711	131800	58901020	5700	5700	5700	5700	1
415	20240711	131700	58895320	5700	5690	5700	5690	258
416	20240711	131600	57427250	5690	5690	5690	5690	0
417	20240711	131500	57427250	5690	5690	5690	5690	0
418	20240711	131400	57427250	5690	5690	5690	5690	0
419	20240711	131300	57427250	5690	5690	5690	5690	0
420	20240711	131200	57427250	5690	5690	5690	5690	0
421	20240711	131100	57427250	5690	5690	5690	5690	0
422	20240711	131000	57427250	5690	5690	5690	5690	83
423	20240711	130900	56954980	5700	5700	5700	5700	0
424	20240711	130800	56954980	5700	5700	5700	5700	0
425	20240711	130700	56954980	5700	5700	5700	5700	0
426	20240711	130600	56954980	5700	5700	5700	5700	0
427	20240711	130500	56954980	5700	5700	5700	5700	20
428	20240711	130400	56840980	5700	5700	5700	5700	0
429	20240711	130300	56840980	5700	5700	5700	5700	20
430	20240711	130200	56726980	5690	5690	5690	5690	0
431	20240711	130100	56726980	5690	5690	5690	5690	0
432	20240711	130000	56726980	5690	5690	5690	5690	0
433	20240711	125900	56726980	5690	5690	5690	5690	0
434	20240711	125800	56726980	5690	5690	5690	5690	0
435	20240711	125700	56726980	5690	5700	5700	5690	185
436	20240711	125600	55672580	5700	5700	5700	5700	0
437	20240711	125500	55672580	5700	5700	5700	5700	0
438	20240711	125400	55672580	5700	5700	5700	5700	0
439	20240711	125300	55672580	5700	5700	5700	5700	0
440	20240711	125200	55672580	5700	5700	5700	5700	0
441	20240711	125100	55672580	5700	5700	5700	5700	0
442	20240711	125000	55672580	5700	5700	5700	5700	0
443	20240711	124900	55672580	5700	5700	5700	5700	0
444	20240711	124800	55672580	5700	5700	5700	5700	0
445	20240711	124700	55672580	5700	5700	5700	5700	0
446	20240711	124600	55672580	5700	5700	5700	5700	0
447	20240711	124500	55672580	5700	5700	5700	5700	0
448	20240711	124400	55672580	5700	5700	5700	5700	0
449	20240711	124300	55672580	5700	5700	5700	5700	92
450	20240711	124200	55148180	5690	5690	5690	5690	0
451	20240711	124100	55148180	5690	5690	5690	5690	0
452	20240711	124000	55148180	5690	5690	5690	5690	0
453	20240711	123900	55148180	5690	5690	5690	5690	0
454	20240711	123800	55148180	5690	5690	5690	5690	0
455	20240711	123700	55148180	5690	5690	5690	5690	25
456	20240711	123600	55005930	5690	5690	5690	5690	3
457	20240711	123500	54988860	5690	5690	5690	5690	0
458	20240711	123400	54988860	5690	5690	5690	5690	101
459	20240711	123300	54414170	5690	5690	5690	5690	2
460	20240711	123200	54402790	5690	5690	5690	5690	0
461	20240711	123100	54402790	5690	5690	5690	5690	0
462	20240711	123000	54402790	5690	5690	5690	5690	0
463	20240711	122900	54402790	5690	5690	5690	5690	5
464	20240711	122800	54374340	5690	5690	5690	5690	0
465	20240711	122700	54374340	5690	5690	5690	5690	0
466	20240711	122600	54374340	5690	5690	5690	5690	54
467	20240711	122500	54067080	5680	5680	5680	5680	1320
468	20240711	122400	46569480	5690	5690	5690	5690	0
469	20240711	122300	46569480	5690	5690	5690	5690	0
470	20240711	122200	46569480	5690	5690	5690	5690	0
471	20240711	122100	46569480	5690	5690	5690	5690	0
472	20240711	122000	46569480	5690	5690	5690	5690	0
473	20240711	121900	46569480	5690	5690	5690	5690	0
474	20240711	121800	46569480	5690	5690	5690	5690	0
475	20240711	121700	46569480	5690	5690	5690	5690	0
476	20240711	121600	46569480	5690	5690	5690	5690	150
477	20240711	121500	45715980	5690	5690	5690	5690	0
478	20240711	121400	45715980	5690	5690	5690	5690	0
479	20240711	121300	45715980	5690	5690	5690	5690	4
480	20240711	121200	45693220	5700	5700	5700	5700	0
481	20240711	121100	45693220	5700	5700	5700	5700	0
482	20240711	121000	45693220	5700	5700	5700	5700	0
483	20240711	120900	45693220	5700	5700	5700	5700	0
484	20240711	120800	45693220	5700	5700	5700	5700	0
485	20240711	120700	45693220	5700	5700	5700	5700	0
486	20240711	120600	45693220	5700	5700	5700	5700	0
487	20240711	120500	45693220	5700	5700	5700	5700	0
488	20240711	120400	45693220	5700	5700	5700	5700	0
489	20240711	120300	45693220	5700	5700	5700	5700	0
490	20240711	120200	45693220	5700	5700	5700	5700	0
491	20240711	120100	45693220	5700	5700	5700	5700	0
492	20240711	120000	45693220	5700	5700	5700	5700	1
493	20240711	115900	45687520	5700	5700	5700	5700	0
494	20240711	115800	45687520	5700	5700	5700	5700	0
495	20240711	115700	45687520	5700	5700	5700	5700	0
496	20240711	115600	45687520	5700	5700	5700	5700	0
497	20240711	115500	45687520	5700	5700	5700	5700	0
498	20240711	115400	45687520	5700	5700	5700	5700	0
499	20240711	115300	45687520	5700	5700	5700	5700	0
500	20240711	115200	45687520	5700	5700	5700	5700	0
501	20240711	115100	45687520	5700	5690	5700	5690	50
502	20240711	115000	45402580	5700	5700	5700	5700	0
503	20240711	114900	45402580	5700	5700	5700	5700	0
504	20240711	114800	45402580	5700	5700	5700	5700	0
505	20240711	114700	45402580	5700	5700	5700	5700	0
506	20240711	114600	45402580	5700	5700	5700	5700	0
507	20240711	114500	45402580	5700	5700	5700	5700	0
508	20240711	114400	45402580	5700	5700	5700	5700	0
509	20240711	114300	45402580	5700	5700	5700	5700	0
510	20240711	114200	45402580	5700	5700	5700	5700	0
511	20240711	114100	45402580	5700	5700	5700	5700	2
512	20240711	114000	45391180	5700	5700	5700	5700	0
513	20240711	113900	45391180	5700	5700	5700	5700	0
514	20240711	113800	45391180	5700	5700	5700	5700	0
515	20240711	113700	45391180	5700	5690	5700	5690	67
516	20240711	113600	45009530	5690	5690	5690	5690	0
517	20240711	113500	45009530	5690	5690	5690	5690	0
518	20240711	113400	45009530	5690	5690	5690	5690	0
519	20240711	113300	45009530	5690	5690	5690	5690	0
520	20240711	113200	45009530	5690	5690	5690	5690	176
521	20240711	113100	44008090	5700	5700	5700	5700	0
522	20240711	113000	44008090	5700	5700	5700	5700	0
523	20240711	112900	44008090	5700	5700	5700	5700	0
524	20240711	112800	44008090	5700	5700	5700	5700	0
525	20240711	112700	44008090	5700	5700	5700	5700	0
526	20240711	112600	44008090	5700	5700	5700	5700	0
527	20240711	112500	44008090	5700	5700	5700	5700	0
528	20240711	112400	44008090	5700	5700	5700	5700	0
529	20240711	112300	44008090	5700	5700	5700	5700	0
530	20240711	112200	44008090	5700	5700	5700	5700	0
531	20240711	112100	44008090	5700	5700	5700	5700	0
532	20240711	112000	44008090	5700	5700	5700	5700	0
533	20240711	111900	44008090	5700	5700	5700	5700	0
534	20240711	111800	44008090	5700	5700	5700	5700	0
535	20240711	111700	44008090	5700	5700	5700	5700	0
536	20240711	111600	44008090	5700	5700	5700	5700	0
537	20240711	111500	44008090	5700	5700	5700	5700	0
538	20240711	111400	44008090	5700	5700	5700	5700	0
539	20240711	111300	44008090	5700	5700	5700	5700	0
540	20240711	111200	44008090	5700	5700	5700	5700	0
541	20240711	111100	44008090	5700	5700	5700	5700	0
542	20240711	111000	44008090	5700	5700	5700	5700	0
543	20240711	110900	44008090	5700	5700	5700	5700	0
544	20240711	110800	44008090	5700	5700	5700	5700	0
545	20240711	110700	44008090	5700	5680	5700	5670	511
546	20240711	110600	41100160	5670	5670	5670	5670	0
547	20240711	110500	41100160	5670	5670	5670	5670	0
548	20240711	110400	41100160	5670	5670	5670	5670	0
549	20240711	110300	41100160	5670	5670	5670	5670	0
550	20240711	110200	41100160	5670	5670	5670	5670	0
551	20240711	110100	41100160	5670	5670	5670	5670	0
552	20240711	110000	41100160	5670	5670	5670	5670	0
553	20240711	105900	41100160	5670	5670	5670	5670	0
554	20240711	105800	41100160	5670	5670	5670	5670	0
555	20240711	105700	41100160	5670	5670	5670	5670	0
556	20240711	105600	41100160	5670	5670	5670	5670	0
557	20240711	105500	41100160	5670	5670	5670	5670	0
558	20240711	105400	41100160	5670	5670	5670	5670	0
559	20240711	105300	41100160	5670	5670	5670	5670	0
560	20240711	105200	41100160	5670	5670	5670	5670	0
561	20240711	105100	41100160	5670	5670	5670	5670	0
562	20240711	105000	41100160	5670	5670	5670	5670	0
563	20240711	104900	41100160	5670	5670	5670	5670	3289
564	20240711	104800	22451530	5670	5670	5670	5670	0
565	20240711	104700	22451530	5670	5670	5670	5670	0
566	20240711	104600	22451530	5670	5670	5670	5670	0
567	20240711	104500	22451530	5670	5670	5670	5670	0
568	20240711	104400	22451530	5670	5670	5670	5670	0
569	20240711	104300	22451530	5670	5670	5670	5670	0
570	20240711	104200	22451530	5670	5670	5670	5670	0
571	20240711	104100	22451530	5670	5670	5670	5670	0
572	20240711	104000	22451530	5670	5670	5670	5670	0
573	20240711	103900	22451530	5670	5670	5670	5670	0
574	20240711	103800	22451530	5670	5670	5670	5670	0
575	20240711	103700	22451530	5670	5670	5670	5670	0
576	20240711	103600	22451530	5670	5670	5670	5670	0
577	20240711	103500	22451530	5670	5670	5670	5670	0
578	20240711	103400	22451530	5670	5670	5670	5670	0
579	20240711	103300	22451530	5670	5670	5670	5670	0
580	20240711	103200	22451530	5670	5670	5670	5670	0
581	20240711	103100	22451530	5670	5670	5670	5670	0
582	20240711	103000	22451530	5670	5670	5670	5670	0
583	20240711	102900	22451530	5670	5670	5670	5670	0
584	20240711	102800	22451530	5670	5670	5670	5670	0
585	20240711	102700	22451530	5670	5670	5670	5670	0
586	20240711	102600	22451530	5670	5670	5670	5670	300
587	20240711	102500	20750530	5670	5670	5670	5670	0
588	20240711	102400	20750530	5670	5670	5670	5670	0
589	20240711	102300	20750530	5670	5670	5670	5670	20
590	20240711	102200	20637130	5670	5670	5670	5670	0
591	20240711	102100	20637130	5670	5670	5670	5670	0
592	20240711	102000	20637130	5670	5670	5670	5670	0
593	20240711	101900	20637130	5670	5670	5670	5670	0
594	20240711	101800	20637130	5670	5670	5670	5670	0
595	20240711	101700	20637130	5670	5670	5670	5670	0
596	20240711	101600	20637130	5670	5670	5670	5670	0
597	20240711	101500	20637130	5670	5670	5670	5670	0
598	20240711	101400	20637130	5670	5670	5670	5670	0
599	20240711	101300	20637130	5670	5670	5670	5670	0
600	20240711	101200	20637130	5670	5670	5670	5670	0
601	20240711	101100	20637130	5670	5670	5670	5670	0
602	20240711	101000	20637130	5670	5670	5670	5670	0
603	20240711	100900	20637130	5670	5670	5670	5670	0
604	20240711	100800	20637130	5670	5670	5670	5670	40
605	20240711	100700	20410330	5670	5670	5670	5670	0
606	20240711	100600	20410330	5670	5670	5670	5670	0
607	20240711	100500	20410330	5670	5670	5670	5670	0
608	20240711	100400	20410330	5670	5670	5670	5670	1
609	20240711	100300	20404660	5670	5670	5670	5670	0
610	20240711	100200	20404660	5670	5670	5670	5670	1002
611	20240711	100100	14723320	5670	5670	5670	5670	30
612	20240711	100000	14553220	5660	5660	5660	5660	0
613	20240711	095900	14553220	5660	5660	5660	5660	0
614	20240711	095800	14553220	5660	5660	5660	5660	0
615	20240711	095700	14553220	5660	5660	5660	5660	177
616	20240711	095600	13551400	5670	5670	5670	5670	0
617	20240711	095500	13551400	5670	5670	5670	5670	1
618	20240711	095400	13545730	5670	5670	5670	5670	0
619	20240711	095300	13545730	5670	5670	5670	5670	0
620	20240711	095200	13545730	5670	5670	5670	5670	0
621	20240711	095100	13545730	5670	5670	5670	5670	0
622	20240711	095000	13545730	5670	5670	5670	5670	88
623	20240711	094900	13046770	5670	5670	5670	5670	0
624	20240711	094800	13046770	5670	5670	5670	5670	0
625	20240711	094700	13046770	5670	5670	5670	5670	0
626	20240711	094600	13046770	5670	5670	5670	5670	0
627	20240711	094500	13046770	5670	5670	5670	5670	238
628	20240711	094400	11697310	5660	5660	5660	5660	0
629	20240711	094300	11697310	5660	5660	5660	5660	0
630	20240711	094200	11697310	5660	5660	5660	5660	20
631	20240711	094100	11584110	5660	5660	5660	5660	17
632	20240711	094000	11487890	5660	5660	5660	5660	0
633	20240711	093900	11487890	5660	5660	5660	5660	0
634	20240711	093800	11487890	5660	5660	5660	5660	5
635	20240711	093700	11459590	5660	5660	5660	5660	0
636	20240711	093600	11459590	5660	5660	5660	5660	0
637	20240711	093500	11459590	5660	5660	5660	5660	8
638	20240711	093400	11414310	5660	5660	5660	5660	0
639	20240711	093300	11414310	5660	5660	5660	5660	21
640	20240711	093200	11295450	5660	5660	5660	5660	0
641	20240711	093100	11295450	5660	5660	5660	5660	30
642	20240711	093000	11125650	5660	5660	5660	5660	100
643	20240711	092900	10559650	5650	5650	5650	5650	20
644	20240711	092800	10446650	5670	5670	5670	5670	0
645	20240711	092700	10446650	5670	5670	5670	5670	0
646	20240711	092600	10446650	5670	5670	5670	5670	0
647	20240711	092500	10446650	5670	5670	5670	5670	0
648	20240711	092400	10446650	5670	5670	5670	5670	0
649	20240711	092300	10446650	5670	5670	5670	5670	0
650	20240711	092200	10446650	5670	5670	5670	5670	0
651	20240711	092100	10446650	5670	5670	5670	5670	0
652	20240711	092000	10446650	5670	5670	5670	5670	20
653	20240711	091900	10333250	5670	5660	5670	5660	2
654	20240711	091800	10321920	5650	5650	5650	5650	425
655	20240711	091700	7920670	5660	5660	5660	5660	0
656	20240711	091600	7920670	5660	5670	5670	5660	177
657	20240711	091500	6918700	5670	5670	5670	5670	0
658	20240711	091400	6918700	5670	5670	5670	5670	0
659	20240711	091300	6918700	5670	5670	5670	5670	0
660	20240711	091200	6918700	5670	5660	5670	5660	333
661	20240711	091100	5033880	5650	5650	5650	5650	0
662	20240711	091000	5033880	5650	5650	5650	5650	0
663	20240711	090900	5033880	5650	5650	5650	5650	0
664	20240711	090800	5033880	5650	5650	5650	5650	0
665	20240711	090700	5033880	5650	5650	5650	5650	0
666	20240711	090600	5033880	5650	5650	5650	5650	300
667	20240711	090500	3338880	5640	5640	5640	5640	0
668	20240711	090400	3338880	5640	5640	5640	5640	0
669	20240711	090300	3338880	5640	5640	5640	5640	0
670	20240711	090200	3338880	5640	5640	5640	5640	0
671	20240711	090100	3338880	5640	5640	5640	5640	0
672	20240711	090000	3338880	5640	5640	5640	5640	592