KissMeData/086460/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	200300	4075	4075	4075	4075	4075	1
3	20240711	200200	4075	4075	4075	4075	4075	0
4	20240711	200100	4075	4075	4075	4075	4075	0
5	20240711	200000	4075	4075	4075	4075	4075	0
6	20240711	195900	4075	4075	4075	4075	4075	0
7	20240711	195800	4075	4075	4075	4075	4075	0
8	20240711	195700	4075	4075	4075	4075	4075	0
9	20240711	195600	4075	4075	4075	4075	4075	0
10	20240711	195500	4075	4075	4075	4075	4075	0
11	20240711	195400	4075	4075	4075	4075	4075	0
12	20240711	195300	4075	4075	4075	4075	4075	0
13	20240711	195200	4075	4075	4075	4075	4075	0
14	20240711	195100	4075	4075	4075	4075	4075	0
15	20240711	195000	4075	4075	4075	4075	4075	0
16	20240711	194900	4075	4075	4075	4075	4075	0
17	20240711	194800	4075	4075	4075	4075	4075	0
18	20240711	194700	4075	4075	4075	4075	4075	0
19	20240711	194600	4075	4075	4075	4075	4075	0
20	20240711	194500	4075	4075	4075	4075	4075	0
21	20240711	194400	4075	4075	4075	4075	4075	0
22	20240711	194300	4075	4075	4075	4075	4075	0
23	20240711	194200	4075	4075	4075	4075	4075	0
24	20240711	194100	4075	4075	4075	4075	4075	0
25	20240711	194000	4075	4075	4075	4075	4075	0
26	20240711	193900	4075	4075	4075	4075	4075	0
27	20240711	193800	4075	4075	4075	4075	4075	0
28	20240711	193700	4075	4075	4075	4075	4075	0
29	20240711	193600	4075	4075	4075	4075	4075	0
30	20240711	193500	4075	4075	4075	4075	4075	0
31	20240711	193400	4075	4075	4075	4075	4075	0
32	20240711	193300	4075	4075	4075	4075	4075	1
33	20240711	193200	4075	4075	4075	4075	4075	0
34	20240711	193100	4075	4075	4075	4075	4075	0
35	20240711	193000	4075	4075	4075	4075	4075	0
36	20240711	192900	4075	4075	4075	4075	4075	0
37	20240711	192800	4075	4075	4075	4075	4075	0
38	20240711	192700	4075	4075	4075	4075	4075	0
39	20240711	192600	4075	4075	4075	4075	4075	0
40	20240711	192500	4075	4075	4075	4075	4075	0
41	20240711	192400	4075	4075	4075	4075	4075	0
42	20240711	192300	4075	4075	4075	4075	4075	0
43	20240711	192200	4075	4075	4075	4075	4075	0
44	20240711	192100	4075	4075	4075	4075	4075	0
45	20240711	192000	4075	4075	4075	4075	4075	0
46	20240711	191900	4075	4075	4075	4075	4075	0
47	20240711	191800	4075	4075	4075	4075	4075	0
48	20240711	191700	4075	4075	4075	4075	4075	0
49	20240711	191600	4075	4075	4075	4075	4075	0
50	20240711	191500	4075	4075	4075	4075	4075	0
51	20240711	191400	4075	4075	4075	4075	4075	0
52	20240711	191300	4075	4075	4075	4075	4075	0
53	20240711	191200	4075	4075	4075	4075	4075	0
54	20240711	191100	4075	4075	4075	4075	4075	0
55	20240711	191000	4075	4075	4075	4075	4075	0
56	20240711	190900	4075	4075	4075	4075	4075	0
57	20240711	190800	4075	4075	4075	4075	4075	0
58	20240711	190700	4075	4075	4075	4075	4075	0
59	20240711	190600	4075	4075	4075	4075	4075	0
60	20240711	190500	4075	4075	4075	4075	4075	0
61	20240711	190400	4075	4075	4075	4075	4075	0
62	20240711	190300	4075	4075	4075	4075	4075	1
63	20240711	190200	4075	4075	4075	4075	4075	0
64	20240711	190100	4075	4075	4075	4075	4075	0
65	20240711	190000	4075	4075	4075	4075	4075	0
66	20240711	185900	4075	4075	4075	4075	4075	0
67	20240711	185800	4075	4075	4075	4075	4075	0
68	20240711	185700	4075	4075	4075	4075	4075	0
69	20240711	185600	4075	4075	4075	4075	4075	0
70	20240711	185500	4075	4075	4075	4075	4075	0
71	20240711	185400	4075	4075	4075	4075	4075	0
72	20240711	185300	4075	4075	4075	4075	4075	0
73	20240711	185200	4075	4075	4075	4075	4075	0
74	20240711	185100	4075	4075	4075	4075	4075	0
75	20240711	185000	4075	4075	4075	4075	4075	0
76	20240711	184900	4075	4075	4075	4075	4075	0
77	20240711	184800	4075	4075	4075	4075	4075	0
78	20240711	184700	4075	4075	4075	4075	4075	0
79	20240711	184600	4075	4075	4075	4075	4075	0
80	20240711	184500	4075	4075	4075	4075	4075	0
81	20240711	184400	4075	4075	4075	4075	4075	0
82	20240711	184300	4075	4075	4075	4075	4075	0
83	20240711	184200	4075	4075	4075	4075	4075	0
84	20240711	184100	4075	4075	4075	4075	4075	0
85	20240711	184000	4075	4075	4075	4075	4075	0
86	20240711	183900	4075	4075	4075	4075	4075	0
87	20240711	183800	4075	4075	4075	4075	4075	0
88	20240711	183700	4075	4075	4075	4075	4075	0
89	20240711	183600	4075	4075	4075	4075	4075	0
90	20240711	183500	4075	4075	4075	4075	4075	0
91	20240711	183400	4075	4075	4075	4075	4075	0
92	20240711	183300	4075	4075	4075	4075	4075	1
93	20240711	183200	4075	4075	4075	4075	4075	0
94	20240711	183100	4075	4075	4075	4075	4075	0
95	20240711	183000	4075	4075	4075	4075	4075	0
96	20240711	182900	4075	4075	4075	4075	4075	0
97	20240711	182800	4075	4075	4075	4075	4075	0
98	20240711	182700	4075	4075	4075	4075	4075	0
99	20240711	182600	4075	4075	4075	4075	4075	0
100	20240711	182500	4075	4075	4075	4075	4075	0
101	20240711	182400	4075	4075	4075	4075	4075	0
102	20240711	182300	4075	4075	4075	4075	4075	0
103	20240711	182200	4075	4075	4075	4075	4075	0
104	20240711	182100	4075	4075	4075	4075	4075	0
105	20240711	182000	4075	4075	4075	4075	4075	0
106	20240711	181900	4075	4075	4075	4075	4075	0
107	20240711	181800	4075	4075	4075	4075	4075	0
108	20240711	181700	4075	4075	4075	4075	4075	0
109	20240711	181600	4075	4075	4075	4075	4075	0
110	20240711	181500	4075	4075	4075	4075	4075	0
111	20240711	181400	4075	4075	4075	4075	4075	0
112	20240711	181300	4075	4075	4075	4075	4075	0
113	20240711	181200	4075	4075	4075	4075	4075	0
114	20240711	181100	4075	4075	4075	4075	4075	0
115	20240711	181000	4075	4075	4075	4075	4075	0
116	20240711	180900	4075	4075	4075	4075	4075	0
117	20240711	180800	4075	4075	4075	4075	4075	0
118	20240711	180700	4075	4075	4075	4075	4075	0
119	20240711	180600	4075	4075	4075	4075	4075	0
120	20240711	180500	4075	4075	4075	4075	4075	0
121	20240711	180400	4075	4075	4075	4075	4075	0
122	20240711	180300	4075	4075	4075	4075	4075	1
123	20240711	180200	4075	4075	4075	4075	4075	0
124	20240711	180100	4075	4075	4075	4075	4075	0
125	20240711	180000	4075	4075	4075	4075	4075	0
126	20240711	175900	4075	4075	4075	4075	4075	0
127	20240711	175800	4075	4075	4075	4075	4075	0
128	20240711	175700	4075	4075	4075	4075	4075	0
129	20240711	175600	4075	4075	4075	4075	4075	0
130	20240711	175500	4075	4075	4075	4075	4075	0
131	20240711	175400	4075	4075	4075	4075	4075	0
132	20240711	175300	4075	4075	4075	4075	4075	0
133	20240711	175200	4075	4075	4075	4075	4075	0
134	20240711	175100	4075	4075	4075	4075	4075	0
135	20240711	175000	4075	4075	4075	4075	4075	0
136	20240711	174900	4075	4075	4075	4075	4075	0
137	20240711	174800	4075	4075	4075	4075	4075	0
138	20240711	174700	4075	4075	4075	4075	4075	0
139	20240711	174600	4075	4075	4075	4075	4075	0
140	20240711	174500	4075	4075	4075	4075	4075	0
141	20240711	174400	4075	4075	4075	4075	4075	0
142	20240711	174300	4075	4075	4075	4075	4075	0
143	20240711	174200	4075	4075	4075	4075	4075	0
144	20240711	174100	4075	4075	4075	4075	4075	0
145	20240711	174000	4075	4075	4075	4075	4075	0
146	20240711	173900	4075	4075	4075	4075	4075	0
147	20240711	173800	4075	4075	4075	4075	4075	0
148	20240711	173700	4075	4075	4075	4075	4075	0
149	20240711	173600	4075	4075	4075	4075	4075	0
150	20240711	173500	4075	4075	4075	4075	4075	0
151	20240711	173400	4075	4075	4075	4075	4075	0
152	20240711	173300	4075	4075	4075	4075	4075	1
153	20240711	173200	4075	4075	4075	4075	4075	0
154	20240711	173100	4075	4075	4075	4075	4075	0
155	20240711	173000	4075	4075	4075	4075	4075	0
156	20240711	172900	4075	4075	4075	4075	4075	0
157	20240711	172800	4075	4075	4075	4075	4075	0
158	20240711	172700	4075	4075	4075	4075	4075	0
159	20240711	172600	4075	4075	4075	4075	4075	0
160	20240711	172500	4075	4075	4075	4075	4075	0
161	20240711	172400	4075	4075	4075	4075	4075	0
162	20240711	172300	4075	4075	4075	4075	4075	0
163	20240711	172200	4075	4075	4075	4075	4075	0
164	20240711	172100	4075	4075	4075	4075	4075	0
165	20240711	172000	4075	4075	4075	4075	4075	0
166	20240711	171900	4075	4075	4075	4075	4075	0
167	20240711	171800	4075	4075	4075	4075	4075	0
168	20240711	171700	4075	4075	4075	4075	4075	0
169	20240711	171600	4075	4075	4075	4075	4075	0
170	20240711	171500	4075	4075	4075	4075	4075	0
171	20240711	171400	4075	4075	4075	4075	4075	0
172	20240711	171300	4075	4075	4075	4075	4075	0
173	20240711	171200	4075	4075	4075	4075	4075	0
174	20240711	171100	4075	4075	4075	4075	4075	0
175	20240711	171000	4075	4075	4075	4075	4075	0
176	20240711	170900	4075	4075	4075	4075	4075	0
177	20240711	170800	4075	4075	4075	4075	4075	0
178	20240711	170700	4075	4075	4075	4075	4075	0
179	20240711	170600	4075	4075	4075	4075	4075	0
180	20240711	170500	4075	4075	4075	4075	4075	0
181	20240711	170400	4075	4075	4075	4075	4075	0
182	20240711	170300	4075	4075	4075	4075	4075	1
183	20240711	170200	4075	4075	4075	4075	4075	0
184	20240711	170100	4075	4075	4075	4075	4075	0
185	20240711	170000	4075	4075	4075	4075	4075	0
186	20240711	165900	4075	4075	4075	4075	4075	0
187	20240711	165800	4075	4075	4075	4075	4075	0
188	20240711	165700	4075	4075	4075	4075	4075	0
189	20240711	165600	4075	4075	4075	4075	4075	0
190	20240711	165500	4075	4075	4075	4075	4075	0
191	20240711	165400	4075	4075	4075	4075	4075	0
192	20240711	165300	4075	4075	4075	4075	4075	0
193	20240711	165200	4075	4075	4075	4075	4075	0
194	20240711	165100	4075	4075	4075	4075	4075	0
195	20240711	165000	4075	4075	4075	4075	4075	0
196	20240711	164900	4075	4075	4075	4075	4075	0
197	20240711	164800	4075	4075	4075	4075	4075	0
198	20240711	164700	4075	4075	4075	4075	4075	0
199	20240711	164600	4075	4075	4075	4075	4075	0
200	20240711	164500	4075	4075	4075	4075	4075	0
201	20240711	164400	4075	4075	4075	4075	4075	0
202	20240711	164300	4075	4075	4075	4075	4075	0
203	20240711	164200	4075	4075	4075	4075	4075	0
204	20240711	164100	4075	4075	4075	4075	4075	0
205	20240711	164000	4075	4075	4075	4075	4075	0
206	20240711	163900	4075	4075	4075	4075	4075	0
207	20240711	163800	4075	4075	4075	4075	4075	0
208	20240711	163700	4075	4075	4075	4075	4075	0
209	20240711	163600	4075	4075	4075	4075	4075	0
210	20240711	163500	4075	4075	4075	4075	4075	0
211	20240711	163400	4075	4075	4075	4075	4075	0
212	20240711	163300	4075	4075	4075	4075	4075	1
213	20240711	163200	4075	4075	4075	4075	4075	0
214	20240711	163100	4075	4075	4075	4075	4075	0
215	20240711	163000	4075	4075	4075	4075	4075	0
216	20240711	162900	4075	4075	4075	4075	4075	0
217	20240711	162800	4075	4075	4075	4075	4075	0
218	20240711	162700	4075	4075	4075	4075	4075	0
219	20240711	162600	4075	4075	4075	4075	4075	0
220	20240711	162500	4075	4075	4075	4075	4075	0
221	20240711	162400	4075	4075	4075	4075	4075	0
222	20240711	162300	4075	4075	4075	4075	4075	0
223	20240711	162200	4075	4075	4075	4075	4075	0
224	20240711	162100	4075	4075	4075	4075	4075	0
225	20240711	162000	4075	4075	4075	4075	4075	0
226	20240711	161900	4075	4075	4075	4075	4075	0
227	20240711	161800	4075	4075	4075	4075	4075	0
228	20240711	161700	4075	4075	4075	4075	4075	0
229	20240711	161600	4075	4075	4075	4075	4075	0
230	20240711	161500	4075	4075	4075	4075	4075	0
231	20240711	161400	4075	4075	4075	4075	4075	0
232	20240711	161300	4075	4075	4075	4075	4075	0
233	20240711	161200	4075	4075	4075	4075	4075	0
234	20240711	161100	4075	4075	4075	4075	4075	0
235	20240711	161000	4075	4075	4075	4075	4075	0
236	20240711	160900	4075	4075	4075	4075	4075	0
237	20240711	160800	4075	4075	4075	4075	4075	0
238	20240711	160700	4075	4075	4075	4075	4075	0
239	20240711	160600	4075	4075	4075	4075	4075	0
240	20240711	160500	4075	4075	4075	4075	4075	0
241	20240711	160400	4075	4075	4075	4075	4075	0
242	20240711	160300	4075	4075	4075	4075	4075	1
243	20240711	160200	4075	4075	4075	4075	4075	0
244	20240711	160100	4075	4075	4075	4075	4075	0
245	20240711	160000	4075	4075	4075	4075	4075	0
246	20240711	155900	4075	4075	4075	4075	4075	0
247	20240711	155800	4075	4075	4075	4075	4075	0
248	20240711	155700	4075	4075	4075	4075	4075	0
249	20240711	155600	4075	4075	4075	4075	4075	0
250	20240711	155500	4075	4075	4075	4075	4075	0
251	20240711	155400	4075	4075	4075	4075	4075	0
252	20240711	155300	4075	4075	4075	4075	4075	0
253	20240711	155200	4075	4075	4075	4075	4075	0
254	20240711	155100	4075	4075	4075	4075	4075	0
255	20240711	155000	4075	4075	4075	4075	4075	0
256	20240711	154900	4075	4075	4075	4075	4075	0
257	20240711	154800	4075	4075	4075	4075	4075	0
258	20240711	154700	4075	4075	4075	4075	4075	0
259	20240711	154600	4075	4075	4075	4075	4075	0
260	20240711	154500	4075	4075	4075	4075	4075	0
261	20240711	154400	4075	4075	4075	4075	4075	0
262	20240711	154300	4075	4075	4075	4075	4075	0
263	20240711	154200	4075	4075	4075	4075	4075	0
264	20240711	154100	4075	4075	4075	4075	4075	0
265	20240711	154000	4075	4075	4075	4075	4075	0
266	20240711	153900	4075	4075	4075	4075	4075	0
267	20240711	153800	4075	4075	4075	4075	4075	0
268	20240711	153700	4075	4075	4075	4075	4075	0
269	20240711	153600	4075	4075	4075	4075	4075	0
270	20240711	153500	4075	4075	4075	4075	4075	0
271	20240711	153400	4075	4075	4075	4075	4075	0
272	20240711	153300	4075	4075	4075	4075	4075	1
273	20240711	153200	4075	4075	4075	4075	4075	0
274	20240711	153100	4075	4075	4075	4075	4075	0
275	20240711	153000	4075	4075	4075	4075	4075	0
276	20240711	152900	4075	4075	4075	4075	4075	0
277	20240711	152800	4075	4075	4075	4075	4075	0
278	20240711	152700	4075	4075	4075	4075	4075	0
279	20240711	152600	4075	4075	4075	4075	4075	0
280	20240711	152500	4075	4075	4075	4075	4075	0
281	20240711	152400	4075	4075	4075	4075	4075	0
282	20240711	152300	4075	4075	4075	4075	4075	0
283	20240711	152200	4075	4075	4075	4075	4075	0
284	20240711	152100	4075	4075	4075	4075	4075	0
285	20240711	152000	4075	4075	4075	4075	4075	0
286	20240711	151900	4075	4075	4075	4075	4075	0
287	20240711	151800	4075	4075	4075	4075	4075	0
288	20240711	151700	4075	4075	4075	4075	4075	0
289	20240711	151600	4075	4075	4075	4075	4075	0
290	20240711	151500	4075	4075	4075	4075	4075	0
291	20240711	151400	4075	4075	4075	4075	4075	0
292	20240711	151300	4075	4075	4075	4075	4075	0
293	20240711	151200	4075	4075	4075	4075	4075	0
294	20240711	151100	4075	4075	4075	4075	4075	0
295	20240711	151000	4075	4075	4075	4075	4075	0
296	20240711	150900	4075	4075	4075	4075	4075	0
297	20240711	150800	4075	4075	4075	4075	4075	0
298	20240711	150700	4075	4075	4075	4075	4075	0
299	20240711	150600	4075	4075	4075	4075	4075	0
300	20240711	150500	4075	4075	4075	4075	4075	0
301	20240711	150400	4075	4075	4075	4075	4075	0
302	20240711	150300	4075	4075	4075	4075	4075	0
303	20240711	150200	4075	4075	4075	4075	4075	0
304	20240711	150100	4075	4075	4075	4075	4075	0
305	20240711	150000	4075	4075	4075	4075	4075	0
306	20240711	145900	4075	4075	4075	4075	4075	0
307	20240711	145800	4075	4075	4075	4075	4075	0
308	20240711	145700	4075	4075	4075	4075	4075	0
309	20240711	145600	4075	4075	4075	4075	4075	0
310	20240711	145500	4075	4075	4075	4075	4075	0
311	20240711	145400	4075	4075	4075	4075	4075	0
312	20240711	145300	4075	4075	4075	4075	4075	0
313	20240711	145200	4075	4075	4075	4075	4075	0
314	20240711	145100	4075	4075	4075	4075	4075	0
315	20240711	145000	4075	4075	4075	4075	4075	0
316	20240711	144900	4075	4075	4075	4075	4075	0
317	20240711	144800	4075	4075	4075	4075	4075	0
318	20240711	144700	4075	4075	4075	4075	4075	0
319	20240711	144600	4075	4075	4075	4075	4075	0
320	20240711	144500	4075	4075	4075	4075	4075	0
321	20240711	144400	4075	4075	4075	4075	4075	0
322	20240711	144300	4075	4075	4075	4075	4075	0
323	20240711	144200	4075	4075	4075	4075	4075	0
324	20240711	144100	4075	4075	4075	4075	4075	0
325	20240711	144000	4075	4075	4075	4075	4075	0
326	20240711	143900	4075	4075	4075	4075	4075	0
327	20240711	143800	4075	4075	4075	4075	4075	0
328	20240711	143700	4075	4075	4075	4075	4075	0
329	20240711	143600	4075	4075	4075	4075	4075	0
330	20240711	143500	4075	4075	4075	4075	4075	0
331	20240711	143400	4075	4075	4075	4075	4075	0
332	20240711	143300	4075	4075	4075	4075	4075	0
333	20240711	143200	4075	4075	4075	4075	4075	0
334	20240711	143100	4075	4075	4075	4075	4075	0
335	20240711	143000	4075	4075	4075	4075	4075	0
336	20240711	142900	4075	4075	4075	4075	4075	0
337	20240711	142800	4075	4075	4075	4075	4075	0
338	20240711	142700	4075	4075	4075	4075	4075	0
339	20240711	142600	4075	4075	4075	4075	4075	0
340	20240711	142500	4075	4075	4075	4075	4075	0
341	20240711	142400	4075	4075	4075	4075	4075	0
342	20240711	142300	4075	4075	4075	4075	4075	0
343	20240711	142200	4075	4075	4075	4075	4075	0
344	20240711	142100	4075	4075	4075	4075	4075	0
345	20240711	142000	4075	4075	4075	4075	4075	0
346	20240711	141900	4075	4075	4075	4075	4075	0
347	20240711	141800	4075	4075	4075	4075	4075	0
348	20240711	141700	4075	4075	4075	4075	4075	0
349	20240711	141600	4075	4075	4075	4075	4075	0
350	20240711	141500	4075	4075	4075	4075	4075	0
351	20240711	141400	4075	4075	4075	4075	4075	0
352	20240711	141300	4075	4075	4075	4075	4075	0
353	20240711	141200	4075	4075	4075	4075	4075	0
354	20240711	141100	4075	4075	4075	4075	4075	0
355	20240711	141000	4075	4075	4075	4075	4075	0
356	20240711	140900	4075	4075	4075	4075	4075	0
357	20240711	140800	4075	4075	4075	4075	4075	0
358	20240711	140700	4075	4075	4075	4075	4075	0
359	20240711	140600	4075	4075	4075	4075	4075	0
360	20240711	140500	4075	4075	4075	4075	4075	0
361	20240711	140400	4075	4075	4075	4075	4075	0
362	20240711	140300	4075	4075	4075	4075	4075	0
363	20240711	140200	4075	4075	4075	4075	4075	0
364	20240711	140100	4075	4075	4075	4075	4075	0
365	20240711	140000	4075	4075	4075	4075	4075	0
366	20240711	135900	4075	4075	4075	4075	4075	0
367	20240711	135800	4075	4075	4075	4075	4075	0
368	20240711	135700	4075	4075	4075	4075	4075	0
369	20240711	135600	4075	4075	4075	4075	4075	0
370	20240711	135500	4075	4075	4075	4075	4075	0
371	20240711	135400	4075	4075	4075	4075	4075	0
372	20240711	135300	4075	4075	4075	4075	4075	0
373	20240711	135200	4075	4075	4075	4075	4075	0
374	20240711	135100	4075	4075	4075	4075	4075	0
375	20240711	135000	4075	4075	4075	4075	4075	0
376	20240711	134900	4075	4075	4075	4075	4075	0
377	20240711	134800	4075	4075	4075	4075	4075	0
378	20240711	134700	4075	4075	4075	4075	4075	0
379	20240711	134600	4075	4075	4075	4075	4075	0
380	20240711	134500	4075	4075	4075	4075	4075	0
381	20240711	134400	4075	4075	4075	4075	4075	0
382	20240711	134300	4075	4075	4075	4075	4075	0
383	20240711	134200	4075	4075	4075	4075	4075	0
384	20240711	134100	4075	4075	4075	4075	4075	0
385	20240711	134000	4075	4075	4075	4075	4075	0
386	20240711	133900	4075	4075	4075	4075	4075	0
387	20240711	133800	4075	4075	4075	4075	4075	0
388	20240711	133700	4075	4075	4075	4075	4075	0
389	20240711	133600	4075	4075	4075	4075	4075	0
390	20240711	133500	4075	4075	4075	4075	4075	0
391	20240711	133400	4075	4075	4075	4075	4075	0
392	20240711	133300	4075	4075	4075	4075	4075	0
393	20240711	133200	4075	4075	4075	4075	4075	0
394	20240711	133100	4075	4075	4075	4075	4075	0
395	20240711	133000	4075	4075	4075	4075	4075	0
396	20240711	132900	4075	4075	4075	4075	4075	0
397	20240711	132800	4075	4075	4075	4075	4075	0
398	20240711	132700	4075	4075	4075	4075	4075	0
399	20240711	132600	4075	4075	4075	4075	4075	0
400	20240711	132500	4075	4075	4075	4075	4075	0
401	20240711	132400	4075	4075	4075	4075	4075	0
402	20240711	132300	4075	4075	4075	4075	4075	0
403	20240711	132200	4075	4075	4075	4075	4075	0
404	20240711	132100	4075	4075	4075	4075	4075	0
405	20240711	132000	4075	4075	4075	4075	4075	0
406	20240711	131900	4075	4075	4075	4075	4075	0
407	20240711	131800	4075	4075	4075	4075	4075	0
408	20240711	131700	4075	4075	4075	4075	4075	0
409	20240711	131600	4075	4075	4075	4075	4075	0
410	20240711	131500	4075	4075	4075	4075	4075	0
411	20240711	131400	4075	4075	4075	4075	4075	0
412	20240711	131300	4075	4075	4075	4075	4075	0
413	20240711	131200	4075	4075	4075	4075	4075	0
414	20240711	131100	4075	4075	4075	4075	4075	0
415	20240711	131000	4075	4075	4075	4075	4075	0
416	20240711	130900	4075	4075	4075	4075	4075	0
417	20240711	130800	4075	4075	4075	4075	4075	0
418	20240711	130700	4075	4075	4075	4075	4075	0
419	20240711	130600	4075	4075	4075	4075	4075	0
420	20240711	130500	4075	4075	4075	4075	4075	0
421	20240711	130400	4075	4075	4075	4075	4075	0
422	20240711	130300	4075	4075	4075	4075	4075	0
423	20240711	130200	4075	4075	4075	4075	4075	0
424	20240711	130100	4075	4075	4075	4075	4075	0
425	20240711	130000	4075	4075	4075	4075	4075	0
426	20240711	125900	4075	4075	4075	4075	4075	0
427	20240711	125800	4075	4075	4075	4075	4075	0
428	20240711	125700	4075	4075	4075	4075	4075	0
429	20240711	125600	4075	4075	4075	4075	4075	0
430	20240711	125500	4075	4075	4075	4075	4075	0
431	20240711	125400	4075	4075	4075	4075	4075	0
432	20240711	125300	4075	4075	4075	4075	4075	0
433	20240711	125200	4075	4075	4075	4075	4075	0
434	20240711	125100	4075	4075	4075	4075	4075	0
435	20240711	125000	4075	4075	4075	4075	4075	0
436	20240711	124900	4075	4075	4075	4075	4075	0
437	20240711	124800	4075	4075	4075	4075	4075	0
438	20240711	124700	4075	4075	4075	4075	4075	0
439	20240711	124600	4075	4075	4075	4075	4075	0
440	20240711	124500	4075	4075	4075	4075	4075	0
441	20240711	124400	4075	4075	4075	4075	4075	0
442	20240711	124300	4075	4075	4075	4075	4075	0
443	20240711	124200	4075	4075	4075	4075	4075	0
444	20240711	124100	4075	4075	4075	4075	4075	0
445	20240711	124000	4075	4075	4075	4075	4075	0
446	20240711	123900	4075	4075	4075	4075	4075	0
447	20240711	123800	4075	4075	4075	4075	4075	0
448	20240711	123700	4075	4075	4075	4075	4075	0
449	20240711	123600	4075	4075	4075	4075	4075	0
450	20240711	123500	4075	4075	4075	4075	4075	0
451	20240711	123400	4075	4075	4075	4075	4075	0
452	20240711	123300	4075	4075	4075	4075	4075	0
453	20240711	123200	4075	4075	4075	4075	4075	0
454	20240711	123100	4075	4075	4075	4075	4075	0
455	20240711	123000	4075	4075	4075	4075	4075	0
456	20240711	122900	4075	4075	4075	4075	4075	0
457	20240711	122800	4075	4075	4075	4075	4075	0
458	20240711	122700	4075	4075	4075	4075	4075	0
459	20240711	122600	4075	4075	4075	4075	4075	0
460	20240711	122500	4075	4075	4075	4075	4075	0
461	20240711	122400	4075	4075	4075	4075	4075	0
462	20240711	122300	4075	4075	4075	4075	4075	0
463	20240711	122200	4075	4075	4075	4075	4075	0
464	20240711	122100	4075	4075	4075	4075	4075	0
465	20240711	122000	4075	4075	4075	4075	4075	0
466	20240711	121900	4075	4075	4075	4075	4075	0
467	20240711	121800	4075	4075	4075	4075	4075	0
468	20240711	121700	4075	4075	4075	4075	4075	0
469	20240711	121600	4075	4075	4075	4075	4075	0
470	20240711	121500	4075	4075	4075	4075	4075	0
471	20240711	121400	4075	4075	4075	4075	4075	0
472	20240711	121300	4075	4075	4075	4075	4075	0
473	20240711	121200	4075	4075	4075	4075	4075	0
474	20240711	121100	4075	4075	4075	4075	4075	0
475	20240711	121000	4075	4075	4075	4075	4075	0
476	20240711	120900	4075	4075	4075	4075	4075	0
477	20240711	120800	4075	4075	4075	4075	4075	0
478	20240711	120700	4075	4075	4075	4075	4075	0
479	20240711	120600	4075	4075	4075	4075	4075	0
480	20240711	120500	4075	4075	4075	4075	4075	0
481	20240711	120400	4075	4075	4075	4075	4075	0
482	20240711	120300	4075	4075	4075	4075	4075	0
483	20240711	120200	4075	4075	4075	4075	4075	0
484	20240711	120100	4075	4075	4075	4075	4075	0
485	20240711	120000	4075	4075	4075	4075	4075	0
486	20240711	115900	4075	4075	4075	4075	4075	0
487	20240711	115800	4075	4075	4075	4075	4075	0
488	20240711	115700	4075	4075	4075	4075	4075	0
489	20240711	115600	4075	4075	4075	4075	4075	0
490	20240711	115500	4075	4075	4075	4075	4075	0
491	20240711	115400	4075	4075	4075	4075	4075	0
492	20240711	115300	4075	4075	4075	4075	4075	0
493	20240711	115200	4075	4075	4075	4075	4075	0
494	20240711	115100	4075	4075	4075	4075	4075	0
495	20240711	115000	4075	4075	4075	4075	4075	0
496	20240711	114900	4075	4075	4075	4075	4075	0
497	20240711	114800	4075	4075	4075	4075	4075	0
498	20240711	114700	4075	4075	4075	4075	4075	0
499	20240711	114600	4075	4075	4075	4075	4075	0
500	20240711	114500	4075	4075	4075	4075	4075	0
501	20240711	114400	4075	4075	4075	4075	4075	0
502	20240711	114300	4075	4075	4075	4075	4075	0
503	20240711	114200	4075	4075	4075	4075	4075	0
504	20240711	114100	4075	4075	4075	4075	4075	0
505	20240711	114000	4075	4075	4075	4075	4075	0
506	20240711	113900	4075	4075	4075	4075	4075	0
507	20240711	113800	4075	4075	4075	4075	4075	0
508	20240711	113700	4075	4075	4075	4075	4075	0
509	20240711	113600	4075	4075	4075	4075	4075	0
510	20240711	113500	4075	4075	4075	4075	4075	0
511	20240711	113400	4075	4075	4075	4075	4075	0
512	20240711	113300	4075	4075	4075	4075	4075	0
513	20240711	113200	4075	4075	4075	4075	4075	0
514	20240711	113100	4075	4075	4075	4075	4075	0
515	20240711	113000	4075	4075	4075	4075	4075	0
516	20240711	112900	4075	4075	4075	4075	4075	0
517	20240711	112800	4075	4075	4075	4075	4075	0
518	20240711	112700	4075	4075	4075	4075	4075	0
519	20240711	112600	4075	4075	4075	4075	4075	0
520	20240711	112500	4075	4075	4075	4075	4075	0
521	20240711	112400	4075	4075	4075	4075	4075	0
522	20240711	112300	4075	4075	4075	4075	4075	0
523	20240711	112200	4075	4075	4075	4075	4075	0
524	20240711	112100	4075	4075	4075	4075	4075	0
525	20240711	112000	4075	4075	4075	4075	4075	0
526	20240711	111900	4075	4075	4075	4075	4075	0
527	20240711	111800	4075	4075	4075	4075	4075	0
528	20240711	111700	4075	4075	4075	4075	4075	0
529	20240711	111600	4075	4075	4075	4075	4075	0
530	20240711	111500	4075	4075	4075	4075	4075	0
531	20240711	111400	4075	4075	4075	4075	4075	0
532	20240711	111300	4075	4075	4075	4075	4075	0
533	20240711	111200	4075	4075	4075	4075	4075	0
534	20240711	111100	4075	4075	4075	4075	4075	0
535	20240711	111000	4075	4075	4075	4075	4075	0
536	20240711	110900	4075	4075	4075	4075	4075	0
537	20240711	110800	4075	4075	4075	4075	4075	0
538	20240711	110700	4075	4075	4075	4075	4075	0
539	20240711	110600	4075	4075	4075	4075	4075	0
540	20240711	110500	4075	4075	4075	4075	4075	0
541	20240711	110400	4075	4075	4075	4075	4075	0
542	20240711	110300	4075	4075	4075	4075	4075	0
543	20240711	110200	4075	4075	4075	4075	4075	0
544	20240711	110100	4075	4075	4075	4075	4075	0
545	20240711	110000	4075	4075	4075	4075	4075	0
546	20240711	105900	4075	4075	4075	4075	4075	0
547	20240711	105800	4075	4075	4075	4075	4075	0
548	20240711	105700	4075	4075	4075	4075	4075	0
549	20240711	105600	4075	4075	4075	4075	4075	0
550	20240711	105500	4075	4075	4075	4075	4075	0
551	20240711	105400	4075	4075	4075	4075	4075	0
552	20240711	105300	4075	4075	4075	4075	4075	0
553	20240711	105200	4075	4075	4075	4075	4075	0
554	20240711	105100	4075	4075	4075	4075	4075	0
555	20240711	105000	4075	4075	4075	4075	4075	0
556	20240711	104900	4075	4075	4075	4075	4075	0
557	20240711	104800	4075	4075	4075	4075	4075	0
558	20240711	104700	4075	4075	4075	4075	4075	0
559	20240711	104600	4075	4075	4075	4075	4075	0
560	20240711	104500	4075	4075	4075	4075	4075	0
561	20240711	104400	4075	4075	4075	4075	4075	0
562	20240711	104300	4075	4075	4075	4075	4075	0
563	20240711	104200	4075	4075	4075	4075	4075	0
564	20240711	104100	4075	4075	4075	4075	4075	0
565	20240711	104000	4075	4075	4075	4075	4075	0
566	20240711	103900	4075	4075	4075	4075	4075	0
567	20240711	103800	4075	4075	4075	4075	4075	0
568	20240711	103700	4075	4075	4075	4075	4075	0
569	20240711	103600	4075	4075	4075	4075	4075	0
570	20240711	103500	4075	4075	4075	4075	4075	0
571	20240711	103400	4075	4075	4075	4075	4075	0
572	20240711	103300	4075	4075	4075	4075	4075	0
573	20240711	103200	4075	4075	4075	4075	4075	0
574	20240711	103100	4075	4075	4075	4075	4075	0
575	20240711	103000	4075	4075	4075	4075	4075	0
576	20240711	102900	4075	4075	4075	4075	4075	0
577	20240711	102800	4075	4075	4075	4075	4075	0
578	20240711	102700	4075	4075	4075	4075	4075	0
579	20240711	102600	4075	4075	4075	4075	4075	0
580	20240711	102500	4075	4075	4075	4075	4075	0
581	20240711	102400	4075	4075	4075	4075	4075	0
582	20240711	102300	4075	4075	4075	4075	4075	0
583	20240711	102200	4075	4075	4075	4075	4075	0
584	20240711	102100	4075	4075	4075	4075	4075	0
585	20240711	102000	4075	4075	4075	4075	4075	0
586	20240711	101900	4075	4075	4075	4075	4075	0
587	20240711	101800	4075	4075	4075	4075	4075	0
588	20240711	101700	4075	4075	4075	4075	4075	0
589	20240711	101600	4075	4075	4075	4075	4075	0
590	20240711	101500	4075	4075	4075	4075	4075	0
591	20240711	101400	4075	4075	4075	4075	4075	0
592	20240711	101300	4075	4075	4075	4075	4075	0
593	20240711	101200	4075	4075	4075	4075	4075	0
594	20240711	101100	4075	4075	4075	4075	4075	0
595	20240711	101000	4075	4075	4075	4075	4075	0
596	20240711	100900	4075	4075	4075	4075	4075	0
597	20240711	100800	4075	4075	4075	4075	4075	0
598	20240711	100700	4075	4075	4075	4075	4075	0
599	20240711	100600	4075	4075	4075	4075	4075	0
600	20240711	100500	4075	4075	4075	4075	4075	0
601	20240711	100400	4075	4075	4075	4075	4075	0
602	20240711	100300	4075	4075	4075	4075	4075	0
603	20240711	100200	4075	4075	4075	4075	4075	0
604	20240711	100100	4075	4075	4075	4075	4075	0
605	20240711	100000	4075	4075	4075	4075	4075	0
606	20240711	095900	4075	4075	4075	4075	4075	0
607	20240711	095800	4075	4075	4075	4075	4075	0
608	20240711	095700	4075	4075	4075	4075	4075	0
609	20240711	095600	4075	4075	4075	4075	4075	0
610	20240711	095500	4075	4075	4075	4075	4075	0
611	20240711	095400	4075	4075	4075	4075	4075	0
612	20240711	095300	4075	4075	4075	4075	4075	0
613	20240711	095200	4075	4075	4075	4075	4075	0
614	20240711	095100	4075	4075	4075	4075	4075	0
615	20240711	095000	4075	4075	4075	4075	4075	0
616	20240711	094900	4075	4075	4075	4075	4075	0
617	20240711	094800	4075	4075	4075	4075	4075	0
618	20240711	094700	4075	4075	4075	4075	4075	0
619	20240711	094600	4075	4075	4075	4075	4075	0
620	20240711	094500	4075	4075	4075	4075	4075	0
621	20240711	094400	4075	4075	4075	4075	4075	0
622	20240711	094300	4075	4075	4075	4075	4075	0
623	20240711	094200	4075	4075	4075	4075	4075	0
624	20240711	094100	4075	4075	4075	4075	4075	0
625	20240711	094000	4075	4075	4075	4075	4075	0
626	20240711	093900	4075	4075	4075	4075	4075	0
627	20240711	093800	4075	4075	4075	4075	4075	0
628	20240711	093700	4075	4075	4075	4075	4075	0
629	20240711	093600	4075	4075	4075	4075	4075	0
630	20240711	093500	4075	4075	4075	4075	4075	0
631	20240711	093400	4075	4075	4075	4075	4075	0
632	20240711	093300	4075	4075	4075	4075	4075	0
633	20240711	093200	4075	4075	4075	4075	4075	0
634	20240711	093100	4075	4075	4075	4075	4075	0
635	20240711	093000	4075	4075	4075	4075	4075	0
636	20240711	092900	4075	4075	4075	4075	4075	0
637	20240711	092800	4075	4075	4075	4075	4075	0
638	20240711	092700	4075	4075	4075	4075	4075	0
639	20240711	092600	4075	4075	4075	4075	4075	0
640	20240711	092500	4075	4075	4075	4075	4075	0
641	20240711	092400	4075	4075	4075	4075	4075	0
642	20240711	092300	4075	4075	4075	4075	4075	0
643	20240711	092200	4075	4075	4075	4075	4075	0
644	20240711	092100	4075	4075	4075	4075	4075	0
645	20240711	092000	4075	4075	4075	4075	4075	0
646	20240711	091900	4075	4075	4075	4075	4075	0
647	20240711	091800	4075	4075	4075	4075	4075	0
648	20240711	091700	4075	4075	4075	4075	4075	0
649	20240711	091600	4075	4075	4075	4075	4075	0
650	20240711	091500	4075	4075	4075	4075	4075	0
651	20240711	091400	4075	4075	4075	4075	4075	0
652	20240711	091300	4075	4075	4075	4075	4075	0
653	20240711	091200	4075	4075	4075	4075	4075	0
654	20240711	091100	4075	4075	4075	4075	4075	0
655	20240711	091000	4075	4075	4075	4075	4075	0
656	20240711	090900	4075	4075	4075	4075	4075	0
657	20240711	090800	4075	4075	4075	4075	4075	0
658	20240711	090700	4075	4075	4075	4075	4075	0
659	20240711	090600	4075	4075	4075	4075	4075	0
660	20240711	090500	4075	4075	4075	4075	4075	0
661	20240711	090400	4075	4075	4075	4075	4075	0
662	20240711	090300	4075	4075	4075	4075	4075	0
663	20240711	090200	4075	4075	4075	4075	4075	0
664	20240711	090100	4075	4075	4075	4075	4075	0
665	20240711	090000	4075	4075	4075	4075	4075	1