KissMeData/120030/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	202400	106373900	96400	96400	96400	96400	27
3	20240710	202300	106373900	96400	96400	96400	96400	0
4	20240710	202200	106373900	96400	96400	96400	96400	0
5	20240710	202100	106373900	96400	96400	96400	96400	0
6	20240710	202000	106373900	96400	96400	96400	96400	0
7	20240710	201900	106373900	96400	96400	96400	96400	0
8	20240710	201800	106373900	96400	96400	96400	96400	0
9	20240710	201700	106373900	96400	96400	96400	96400	0
10	20240710	201600	106373900	96400	96400	96400	96400	0
11	20240710	201500	106373900	96400	96400	96400	96400	0
12	20240710	201400	106373900	96400	96400	96400	96400	0
13	20240710	201300	106373900	96400	96400	96400	96400	0
14	20240710	201200	106373900	96400	96400	96400	96400	0
15	20240710	201100	106373900	96400	96400	96400	96400	0
16	20240710	201000	106373900	96400	96400	96400	96400	0
17	20240710	200900	106373900	96400	96400	96400	96400	0
18	20240710	200800	106373900	96400	96400	96400	96400	0
19	20240710	200700	106373900	96400	96400	96400	96400	0
20	20240710	200600	106373900	96400	96400	96400	96400	0
21	20240710	200500	106373900	96400	96400	96400	96400	0
22	20240710	200400	106373900	96400	96400	96400	96400	0
23	20240710	200300	106373900	96400	96400	96400	96400	0
24	20240710	200200	106373900	96400	96400	96400	96400	0
25	20240710	200100	106373900	96400	96400	96400	96400	0
26	20240710	200000	106373900	96400	96400	96400	96400	0
27	20240710	195900	106373900	96400	96400	96400	96400	0
28	20240710	195800	106373900	96400	96400	96400	96400	0
29	20240710	195700	106373900	96400	96400	96400	96400	0
30	20240710	195600	106373900	96400	96400	96400	96400	0
31	20240710	195500	106373900	96400	96400	96400	96400	0
32	20240710	195400	106373900	96400	96400	96400	96400	27
33	20240710	195300	106373900	96400	96400	96400	96400	0
34	20240710	195200	106373900	96400	96400	96400	96400	0
35	20240710	195100	106373900	96400	96400	96400	96400	0
36	20240710	195000	106373900	96400	96400	96400	96400	0
37	20240710	194900	106373900	96400	96400	96400	96400	0
38	20240710	194800	106373900	96400	96400	96400	96400	0
39	20240710	194700	106373900	96400	96400	96400	96400	0
40	20240710	194600	106373900	96400	96400	96400	96400	0
41	20240710	194500	106373900	96400	96400	96400	96400	0
42	20240710	194400	106373900	96400	96400	96400	96400	0
43	20240710	194300	106373900	96400	96400	96400	96400	0
44	20240710	194200	106373900	96400	96400	96400	96400	0
45	20240710	194100	106373900	96400	96400	96400	96400	0
46	20240710	194000	106373900	96400	96400	96400	96400	0
47	20240710	193900	106373900	96400	96400	96400	96400	0
48	20240710	193800	106373900	96400	96400	96400	96400	0
49	20240710	193700	106373900	96400	96400	96400	96400	0
50	20240710	193600	106373900	96400	96400	96400	96400	0
51	20240710	193500	106373900	96400	96400	96400	96400	0
52	20240710	193400	106373900	96400	96400	96400	96400	0
53	20240710	193300	106373900	96400	96400	96400	96400	0
54	20240710	193200	106373900	96400	96400	96400	96400	0
55	20240710	193100	106373900	96400	96400	96400	96400	0
56	20240710	193000	106373900	96400	96400	96400	96400	0
57	20240710	192900	106373900	96400	96400	96400	96400	0
58	20240710	192800	106373900	96400	96400	96400	96400	0
59	20240710	192700	106373900	96400	96400	96400	96400	0
60	20240710	192600	106373900	96400	96400	96400	96400	0
61	20240710	192500	106373900	96400	96400	96400	96400	0
62	20240710	192400	106373900	96400	96400	96400	96400	27
63	20240710	192300	106373900	96400	96400	96400	96400	0
64	20240710	192200	106373900	96400	96400	96400	96400	0
65	20240710	192100	106373900	96400	96400	96400	96400	0
66	20240710	192000	106373900	96400	96400	96400	96400	0
67	20240710	191900	106373900	96400	96400	96400	96400	0
68	20240710	191800	106373900	96400	96400	96400	96400	0
69	20240710	191700	106373900	96400	96400	96400	96400	0
70	20240710	191600	106373900	96400	96400	96400	96400	0
71	20240710	191500	106373900	96400	96400	96400	96400	0
72	20240710	191400	106373900	96400	96400	96400	96400	0
73	20240710	191300	106373900	96400	96400	96400	96400	0
74	20240710	191200	106373900	96400	96400	96400	96400	0
75	20240710	191100	106373900	96400	96400	96400	96400	0
76	20240710	191000	106373900	96400	96400	96400	96400	0
77	20240710	190900	106373900	96400	96400	96400	96400	0
78	20240710	190800	106373900	96400	96400	96400	96400	0
79	20240710	190700	106373900	96400	96400	96400	96400	0
80	20240710	190600	106373900	96400	96400	96400	96400	0
81	20240710	190500	106373900	96400	96400	96400	96400	0
82	20240710	190400	106373900	96400	96400	96400	96400	0
83	20240710	190300	106373900	96400	96400	96400	96400	0
84	20240710	190200	106373900	96400	96400	96400	96400	0
85	20240710	190100	106373900	96400	96400	96400	96400	0
86	20240710	190000	106373900	96400	96400	96400	96400	0
87	20240710	185900	106373900	96400	96400	96400	96400	0
88	20240710	185800	106373900	96400	96400	96400	96400	0
89	20240710	185700	106373900	96400	96400	96400	96400	0
90	20240710	185600	106373900	96400	96400	96400	96400	0
91	20240710	185500	106373900	96400	96400	96400	96400	0
92	20240710	185400	106373900	96400	96400	96400	96400	27
93	20240710	185300	106373900	96400	96400	96400	96400	0
94	20240710	185200	106373900	96400	96400	96400	96400	0
95	20240710	185100	106373900	96400	96400	96400	96400	0
96	20240710	185000	106373900	96400	96400	96400	96400	0
97	20240710	184900	106373900	96400	96400	96400	96400	0
98	20240710	184800	106373900	96400	96400	96400	96400	0
99	20240710	184700	106373900	96400	96400	96400	96400	0
100	20240710	184600	106373900	96400	96400	96400	96400	0
101	20240710	184500	106373900	96400	96400	96400	96400	0
102	20240710	184400	106373900	96400	96400	96400	96400	0
103	20240710	184300	106373900	96400	96400	96400	96400	0
104	20240710	184200	106373900	96400	96400	96400	96400	0
105	20240710	184100	106373900	96400	96400	96400	96400	0
106	20240710	184000	106373900	96400	96400	96400	96400	0
107	20240710	183900	106373900	96400	96400	96400	96400	0
108	20240710	183800	106373900	96400	96400	96400	96400	0
109	20240710	183700	106373900	96400	96400	96400	96400	0
110	20240710	183600	106373900	96400	96400	96400	96400	0
111	20240710	183500	106373900	96400	96400	96400	96400	0
112	20240710	183400	106373900	96400	96400	96400	96400	0
113	20240710	183300	106373900	96400	96400	96400	96400	0
114	20240710	183200	106373900	96400	96400	96400	96400	0
115	20240710	183100	106373900	96400	96400	96400	96400	0
116	20240710	183000	106373900	96400	96400	96400	96400	0
117	20240710	182900	106373900	96400	96400	96400	96400	0
118	20240710	182800	106373900	96400	96400	96400	96400	0
119	20240710	182700	106373900	96400	96400	96400	96400	0
120	20240710	182600	106373900	96400	96400	96400	96400	0
121	20240710	182500	106373900	96400	96400	96400	96400	0
122	20240710	182400	106373900	96400	96400	96400	96400	27
123	20240710	182300	106373900	96400	96400	96400	96400	0
124	20240710	182200	106373900	96400	96400	96400	96400	0
125	20240710	182100	106373900	96400	96400	96400	96400	0
126	20240710	182000	106373900	96400	96400	96400	96400	0
127	20240710	181900	106373900	96400	96400	96400	96400	0
128	20240710	181800	106373900	96400	96400	96400	96400	0
129	20240710	181700	106373900	96400	96400	96400	96400	0
130	20240710	181600	106373900	96400	96400	96400	96400	0
131	20240710	181500	106373900	96400	96400	96400	96400	0
132	20240710	181400	106373900	96400	96400	96400	96400	0
133	20240710	181300	106373900	96400	96400	96400	96400	0
134	20240710	181200	106373900	96400	96400	96400	96400	0
135	20240710	181100	106373900	96400	96400	96400	96400	0
136	20240710	181000	106373900	96400	96400	96400	96400	0
137	20240710	180900	106373900	96400	96400	96400	96400	0
138	20240710	180800	106373900	96400	96400	96400	96400	0
139	20240710	180700	106373900	96400	96400	96400	96400	0
140	20240710	180600	106373900	96400	96400	96400	96400	0
141	20240710	180500	106373900	96400	96400	96400	96400	0
142	20240710	180400	106373900	96400	96400	96400	96400	0
143	20240710	180300	106373900	96400	96400	96400	96400	0
144	20240710	180200	106373900	96400	96400	96400	96400	0
145	20240710	180100	106373900	96400	96400	96400	96400	0
146	20240710	180000	106373900	96400	96400	96400	96400	0
147	20240710	175900	106373900	96400	96400	96400	96400	0
148	20240710	175800	106373900	96400	96400	96400	96400	0
149	20240710	175700	106373900	96400	96400	96400	96400	0
150	20240710	175600	106373900	96400	96400	96400	96400	0
151	20240710	175500	106373900	96400	96400	96400	96400	0
152	20240710	175400	106373900	96400	96400	96400	96400	27
153	20240710	175300	106373900	96400	96400	96400	96400	0
154	20240710	175200	106373900	96400	96400	96400	96400	0
155	20240710	175100	106373900	96400	96400	96400	96400	0
156	20240710	175000	106373900	96400	96400	96400	96400	0
157	20240710	174900	106373900	96400	96400	96400	96400	0
158	20240710	174800	106373900	96400	96400	96400	96400	0
159	20240710	174700	106373900	96400	96400	96400	96400	0
160	20240710	174600	106373900	96400	96400	96400	96400	0
161	20240710	174500	106373900	96400	96400	96400	96400	0
162	20240710	174400	106373900	96400	96400	96400	96400	0
163	20240710	174300	106373900	96400	96400	96400	96400	0
164	20240710	174200	106373900	96400	96400	96400	96400	0
165	20240710	174100	106373900	96400	96400	96400	96400	0
166	20240710	174000	106373900	96400	96400	96400	96400	0
167	20240710	173900	106373900	96400	96400	96400	96400	0
168	20240710	173800	106373900	96400	96400	96400	96400	0
169	20240710	173700	106373900	96400	96400	96400	96400	0
170	20240710	173600	106373900	96400	96400	96400	96400	0
171	20240710	173500	106373900	96400	96400	96400	96400	0
172	20240710	173400	106373900	96400	96400	96400	96400	0
173	20240710	173300	106373900	96400	96400	96400	96400	0
174	20240710	173200	106373900	96400	96400	96400	96400	0
175	20240710	173100	106373900	96400	96400	96400	96400	0
176	20240710	173000	106373900	96400	96400	96400	96400	0
177	20240710	172900	106373900	96400	96400	96400	96400	0
178	20240710	172800	106373900	96400	96400	96400	96400	0
179	20240710	172700	106373900	96400	96400	96400	96400	0
180	20240710	172600	106373900	96400	96400	96400	96400	0
181	20240710	172500	106373900	96400	96400	96400	96400	0
182	20240710	172400	106373900	96400	96400	96400	96400	27
183	20240710	172300	106373900	96400	96400	96400	96400	0
184	20240710	172200	106373900	96400	96400	96400	96400	0
185	20240710	172100	106373900	96400	96400	96400	96400	0
186	20240710	172000	106373900	96400	96400	96400	96400	0
187	20240710	171900	106373900	96400	96400	96400	96400	0
188	20240710	171800	106373900	96400	96400	96400	96400	0
189	20240710	171700	106373900	96400	96400	96400	96400	0
190	20240710	171600	106373900	96400	96400	96400	96400	0
191	20240710	171500	106373900	96400	96400	96400	96400	0
192	20240710	171400	106373900	96400	96400	96400	96400	0
193	20240710	171300	106373900	96400	96400	96400	96400	0
194	20240710	171200	106373900	96400	96400	96400	96400	0
195	20240710	171100	106373900	96400	96400	96400	96400	0
196	20240710	171000	106373900	96400	96400	96400	96400	0
197	20240710	170900	106373900	96400	96400	96400	96400	0
198	20240710	170800	106373900	96400	96400	96400	96400	0
199	20240710	170700	106373900	96400	96400	96400	96400	0
200	20240710	170600	106373900	96400	96400	96400	96400	0
201	20240710	170500	106373900	96400	96400	96400	96400	0
202	20240710	170400	106373900	96400	96400	96400	96400	0
203	20240710	170300	106373900	96400	96400	96400	96400	0
204	20240710	170200	106373900	96400	96400	96400	96400	0
205	20240710	170100	106373900	96400	96400	96400	96400	0
206	20240710	170000	106373900	96400	96400	96400	96400	0
207	20240710	165900	106373900	96400	96400	96400	96400	0
208	20240710	165800	106373900	96400	96400	96400	96400	0
209	20240710	165700	106373900	96400	96400	96400	96400	0
210	20240710	165600	106373900	96400	96400	96400	96400	0
211	20240710	165500	106373900	96400	96400	96400	96400	0
212	20240710	165400	106373900	96400	96400	96400	96400	27
213	20240710	165300	106373900	96400	96400	96400	96400	0
214	20240710	165200	106373900	96400	96400	96400	96400	0
215	20240710	165100	106373900	96400	96400	96400	96400	0
216	20240710	165000	106373900	96400	96400	96400	96400	0
217	20240710	164900	106373900	96400	96400	96400	96400	0
218	20240710	164800	106373900	96400	96400	96400	96400	0
219	20240710	164700	106373900	96400	96400	96400	96400	0
220	20240710	164600	106373900	96400	96400	96400	96400	0
221	20240710	164500	106373900	96400	96400	96400	96400	0
222	20240710	164400	106373900	96400	96400	96400	96400	0
223	20240710	164300	106373900	96400	96400	96400	96400	0
224	20240710	164200	106373900	96400	96400	96400	96400	0
225	20240710	164100	106373900	96400	96400	96400	96400	0
226	20240710	164000	106373900	96400	96400	96400	96400	0
227	20240710	163900	106373900	96400	96400	96400	96400	0
228	20240710	163800	106373900	96400	96400	96400	96400	0
229	20240710	163700	106373900	96400	96400	96400	96400	0
230	20240710	163600	106373900	96400	96400	96400	96400	0
231	20240710	163500	106373900	96400	96400	96400	96400	0
232	20240710	163400	106373900	96400	96400	96400	96400	0
233	20240710	163300	106373900	96400	96400	96400	96400	0
234	20240710	163200	106373900	96400	96400	96400	96400	0
235	20240710	163100	106373900	96400	96400	96400	96400	0
236	20240710	163000	106373900	96400	96400	96400	96400	0
237	20240710	162900	106373900	96400	96400	96400	96400	0
238	20240710	162800	106373900	96400	96400	96400	96400	0
239	20240710	162700	106373900	96400	96400	96400	96400	0
240	20240710	162600	106373900	96400	96400	96400	96400	0
241	20240710	162500	106373900	96400	96400	96400	96400	0
242	20240710	162400	106373900	96400	96400	96400	96400	27
243	20240710	162300	106373900	96400	96400	96400	96400	0
244	20240710	162200	106373900	96400	96400	96400	96400	0
245	20240710	162100	106373900	96400	96400	96400	96400	0
246	20240710	162000	106373900	96400	96400	96400	96400	0
247	20240710	161900	106373900	96400	96400	96400	96400	0
248	20240710	161800	106373900	96400	96400	96400	96400	0
249	20240710	161700	106373900	96400	96400	96400	96400	0
250	20240710	161600	106373900	96400	96400	96400	96400	0
251	20240710	161500	106373900	96400	96400	96400	96400	0
252	20240710	161400	106373900	96400	96400	96400	96400	0
253	20240710	161300	106373900	96400	96400	96400	96400	0
254	20240710	161200	106373900	96400	96400	96400	96400	0
255	20240710	161100	106373900	96400	96400	96400	96400	0
256	20240710	161000	106373900	96400	96400	96400	96400	0
257	20240710	160900	106373900	96400	96400	96400	96400	0
258	20240710	160800	106373900	96400	96400	96400	96400	0
259	20240710	160700	106373900	96400	96400	96400	96400	0
260	20240710	160600	106373900	96400	96400	96400	96400	0
261	20240710	160500	106373900	96400	96400	96400	96400	0
262	20240710	160400	106373900	96400	96400	96400	96400	0
263	20240710	160300	106373900	96400	96400	96400	96400	0
264	20240710	160200	106373900	96400	96400	96400	96400	0
265	20240710	160100	106373900	96400	96400	96400	96400	0
266	20240710	160000	106373900	96400	96400	96400	96400	0
267	20240710	155900	106373900	96400	96400	96400	96400	0
268	20240710	155800	106373900	96400	96400	96400	96400	0
269	20240710	155700	106373900	96400	96400	96400	96400	0
270	20240710	155600	106373900	96400	96400	96400	96400	0
271	20240710	155500	106373900	96400	96400	96400	96400	0
272	20240710	155400	106373900	96400	96400	96400	96400	27
273	20240710	155300	106373900	96400	96400	96400	96400	0
274	20240710	155200	106373900	96400	96400	96400	96400	0
275	20240710	155100	106373900	96400	96400	96400	96400	0
276	20240710	155000	106373900	96400	96400	96400	96400	0
277	20240710	154900	106373900	96400	96400	96400	96400	0
278	20240710	154800	106373900	96400	96400	96400	96400	0
279	20240710	154700	106373900	96400	96400	96400	96400	0
280	20240710	154600	106373900	96400	96400	96400	96400	0
281	20240710	154500	106373900	96400	96400	96400	96400	0
282	20240710	154400	106373900	96400	96400	96400	96400	0
283	20240710	154300	106373900	96400	96400	96400	96400	0
284	20240710	154200	106373900	96400	96400	96400	96400	0
285	20240710	154100	106373900	96400	96400	96400	96400	0
286	20240710	154000	106373900	96400	96400	96400	96400	0
287	20240710	153900	106373900	96400	96400	96400	96400	0
288	20240710	153800	106373900	96400	96400	96400	96400	0
289	20240710	153700	106373900	96400	96400	96400	96400	0
290	20240710	153600	106373900	96400	96400	96400	96400	0
291	20240710	153500	106373900	96400	96400	96400	96400	0
292	20240710	153400	106373900	96400	96400	96400	96400	0
293	20240710	153300	106373900	96400	96400	96400	96400	0
294	20240710	153200	106373900	96400	96400	96400	96400	0
295	20240710	153100	106373900	96400	96400	96400	96400	0
296	20240710	153000	106373900	96400	96400	96400	96400	27
297	20240710	152900	103771100	96100	96100	96100	96100	0
298	20240710	152800	103771100	96100	96100	96100	96100	0
299	20240710	152700	103771100	96100	96100	96100	96100	0
300	20240710	152600	103771100	96100	96100	96100	96100	0
301	20240710	152500	103771100	96100	96100	96100	96100	0
302	20240710	152400	103771100	96100	96100	96100	96100	0
303	20240710	152300	103771100	96100	96100	96100	96100	0
304	20240710	152200	103771100	96100	96100	96100	96100	0
305	20240710	152100	103771100	96100	96100	96100	96100	0
306	20240710	152000	103771100	96100	96100	96100	96100	0
307	20240710	151900	103771100	96100	96100	96100	96100	0
308	20240710	151800	103771100	96100	96100	96100	96100	0
309	20240710	151700	103771100	96100	96100	96100	96100	6
310	20240710	151600	103194500	96100	96100	96100	96100	3
311	20240710	151500	102906200	96300	96300	96300	96300	0
312	20240710	151400	102906200	96300	96300	96300	96300	0
313	20240710	151300	102906200	96300	96300	96300	96300	0
314	20240710	151200	102906200	96300	96300	96300	96300	0
315	20240710	151100	102906200	96300	96300	96300	96300	0
316	20240710	151000	102906200	96300	96300	96300	96300	0
317	20240710	150900	102906200	96300	96200	96300	96200	4
318	20240710	150800	102521300	96000	96000	96000	96000	0
319	20240710	150700	102521300	96000	96000	96000	96000	0
320	20240710	150600	102521300	96000	96000	96000	96000	0
321	20240710	150500	102521300	96000	96000	96000	96000	0
322	20240710	150400	102521300	96000	96000	96000	96000	0
323	20240710	150300	102521300	96000	96000	96000	96000	0
324	20240710	150200	102521300	96000	96000	96000	96000	0
325	20240710	150100	102521300	96000	96000	96000	96000	0
326	20240710	150000	102521300	96000	96000	96000	96000	0
327	20240710	145900	102521300	96000	96000	96000	96000	0
328	20240710	145800	102521300	96000	96000	96000	96000	0
329	20240710	145700	102521300	96000	96000	96000	96000	0
330	20240710	145600	102521300	96000	96000	96000	96000	0
331	20240710	145500	102521300	96000	96000	96000	96000	0
332	20240710	145400	102521300	96000	96000	96000	96000	6
333	20240710	145300	101945300	96100	96100	96100	96100	0
334	20240710	145200	101945300	96100	96100	96100	96100	0
335	20240710	145100	101945300	96100	96100	96100	96100	10
336	20240710	145000	100984300	96100	96100	96100	96100	4
337	20240710	144900	100599900	96200	96200	96200	96200	0
338	20240710	144800	100599900	96200	96200	96200	96200	1
339	20240710	144700	100503700	96200	96200	96200	96200	0
340	20240710	144600	100503700	96200	96200	96200	96200	1
341	20240710	144500	100407500	96200	96200	96200	96200	0
342	20240710	144400	100407500	96200	96200	96200	96200	2
343	20240710	144300	100215100	96000	96000	96000	96000	1
344	20240710	144200	100119100	96000	96000	96000	96000	0
345	20240710	144100	100119100	96000	96000	96000	96000	0
346	20240710	144000	100119100	96000	96000	96000	96000	0
347	20240710	143900	100119100	96000	96000	96000	96000	19
348	20240710	143800	98295100	96000	96000	96000	96000	0
349	20240710	143700	98295100	96000	96000	96000	96000	14
350	20240710	143600	96951100	96000	96000	96000	96000	0
351	20240710	143500	96951100	96000	96000	96000	96000	1
352	20240710	143400	96855100	96000	96000	96000	96000	1
353	20240710	143300	96759100	96000	96000	96000	96000	3
354	20240710	143200	96471100	96000	96000	96000	96000	1
355	20240710	143100	96375100	96000	95900	96000	95900	2
356	20240710	143000	96183200	96000	96000	96000	96000	1
357	20240710	142900	96087200	96000	96000	96000	96000	0
358	20240710	142800	96087200	96000	96000	96000	96000	1
359	20240710	142700	95991200	96000	96000	96000	96000	1
360	20240710	142600	95895200	96000	96000	96000	96000	45
361	20240710	142500	91575200	95900	95900	95900	95900	0
362	20240710	142400	91575200	95900	95900	95900	95900	0
363	20240710	142300	91575200	95900	95900	95900	95900	1
364	20240710	142200	91479300	96000	96000	96000	96000	0
365	20240710	142100	91479300	96000	96000	96000	96000	1
366	20240710	142000	91383300	96000	96000	96000	96000	5
367	20240710	141900	90903300	96000	95900	96000	95900	201
368	20240710	141800	71611100	95900	95900	95900	95900	57
369	20240710	141700	66144800	95900	95900	95900	95900	0
370	20240710	141600	66144800	95900	95900	95900	95900	1
371	20240710	141500	66048900	95900	95900	95900	95900	0
372	20240710	141400	66048900	95900	95900	95900	95900	7
373	20240710	141300	65377600	95900	95900	95900	95900	62
374	20240710	141200	59431800	96000	96000	96000	96000	1
375	20240710	141100	59335800	95900	95900	95900	95900	1
376	20240710	141000	59239900	95900	95900	95900	95900	3
377	20240710	140900	58952200	96000	96000	96000	96000	1
378	20240710	140800	58856200	96000	96000	96000	96000	0
379	20240710	140700	58856200	96000	96000	96000	96000	1
380	20240710	140600	58760200	96000	96000	96000	96000	1
381	20240710	140500	58664200	96000	96000	96000	96000	1
382	20240710	140400	58568200	96000	96000	96000	96000	2
383	20240710	140300	58376200	96000	96000	96000	96000	0
384	20240710	140200	58376200	96000	96000	96000	96000	1
385	20240710	140100	58280200	96000	96000	96000	96000	0
386	20240710	140000	58280200	96000	96000	96000	96000	2
387	20240710	135900	58088200	96000	96000	96000	96000	10
388	20240710	135800	57128200	96000	96000	96000	96000	1
389	20240710	135700	57032200	96000	96000	96000	96000	1
390	20240710	135600	56936200	96000	96000	96000	96000	0
391	20240710	135500	56936200	96000	96000	96000	96000	2
392	20240710	135400	56744200	96000	95900	96000	95900	10
393	20240710	135300	55784800	96000	96000	96000	96000	1
394	20240710	135200	55688800	96000	96000	96000	96000	0
395	20240710	135100	55688800	96000	96000	96000	96000	1
396	20240710	135000	55592800	96000	96000	96000	96000	0
397	20240710	134900	55592800	96000	96000	96000	96000	2
398	20240710	134800	55400800	96000	96000	96000	96000	1
399	20240710	134700	55304800	95900	95900	95900	95900	0
400	20240710	134600	55304800	95900	95900	95900	95900	0
401	20240710	134500	55304800	95900	95900	95900	95900	0
402	20240710	134400	55304800	95900	95900	95900	95900	1
403	20240710	134300	55208900	96000	96000	96000	96000	0
404	20240710	134200	55208900	96000	96000	96000	96000	1
405	20240710	134100	55112900	96000	96000	96000	96000	1
406	20240710	134000	55016900	95900	95900	95900	95900	0
407	20240710	133900	55016900	95900	95900	95900	95900	0
408	20240710	133800	55016900	95900	95900	95900	95900	0
409	20240710	133700	55016900	95900	95900	95900	95900	3
410	20240710	133600	54729200	95900	95900	95900	95900	27
411	20240710	133500	52139900	96000	96000	96000	96000	1
412	20240710	133400	52043900	96000	96000	96000	96000	1
413	20240710	133300	51947900	96000	96000	96000	96000	0
414	20240710	133200	51947900	96000	96000	96000	96000	2
415	20240710	133100	51755900	96000	96000	96000	96000	0
416	20240710	133000	51755900	96000	96000	96000	96000	1
417	20240710	132900	51659900	95900	95900	95900	95900	0
418	20240710	132800	51659900	95900	96000	96000	95900	11
419	20240710	132700	50604900	95900	95900	95900	95900	0
420	20240710	132600	50604900	95900	95900	95900	95900	0
421	20240710	132500	50604900	95900	96000	96000	95900	7
422	20240710	132400	49933500	96000	96000	96000	96000	0
423	20240710	132300	49933500	96000	96000	96000	96000	1
424	20240710	132200	49837500	96000	96000	96000	96000	0
425	20240710	132100	49837500	96000	96000	96000	96000	2
426	20240710	132000	49645500	96000	96000	96000	96000	0
427	20240710	131900	49645500	96000	96000	96000	96000	1
428	20240710	131800	49549500	95900	95900	95900	95900	1
429	20240710	131700	49453600	96000	96000	96000	96000	0
430	20240710	131600	49453600	96000	96000	96000	96000	1
431	20240710	131500	49357600	96000	96000	96000	96000	0
432	20240710	131400	49357600	96000	96000	96000	96000	2
433	20240710	131300	49165600	96000	96000	96000	96000	0
434	20240710	131200	49165600	96000	96000	96000	96000	1
435	20240710	131100	49069600	95900	95900	95900	95900	0
436	20240710	131000	49069600	95900	95900	95900	95900	0
437	20240710	130900	49069600	95900	96000	96000	95900	2
438	20240710	130800	48877700	95900	95900	95900	95900	5
439	20240710	130700	48398200	95800	95800	95800	95800	0
440	20240710	130600	48398200	95800	95800	95800	95800	0
441	20240710	130500	48398200	95800	95800	95800	95800	0
442	20240710	130400	48398200	95800	95800	95800	95800	0
443	20240710	130300	48398200	95800	95800	95800	95800	7
444	20240710	130200	47727600	95900	96000	96000	95900	4
445	20240710	130100	47343800	96000	96000	96000	96000	0
446	20240710	130000	47343800	96000	96000	96000	96000	1
447	20240710	125900	47247800	95900	95900	95900	95900	0
448	20240710	125800	47247800	95900	95900	95900	95900	0
449	20240710	125700	47247800	95900	95900	95900	95900	1
450	20240710	125600	47151900	95900	95900	95900	95900	0
451	20240710	125500	47151900	95900	95900	95900	95900	1
452	20240710	125400	47056000	95900	95900	95900	95900	0
453	20240710	125300	47056000	95900	95900	95900	95900	24
454	20240710	125200	44754400	95900	95900	95900	95900	0
455	20240710	125100	44754400	95900	95900	95900	95900	1
456	20240710	125000	44658500	95900	95900	95900	95900	0
457	20240710	124900	44658500	95900	95900	95900	95900	6
458	20240710	124800	44083100	95900	95900	95900	95900	1
459	20240710	124700	43987200	95900	95900	95900	95900	1
460	20240710	124600	43891300	95900	95900	95900	95900	1
461	20240710	124500	43795400	95900	95900	95900	95900	0
462	20240710	124400	43795400	95900	95900	95900	95900	1
463	20240710	124300	43699500	95900	95900	95900	95900	0
464	20240710	124200	43699500	95900	95900	95900	95900	1
465	20240710	124100	43603600	95800	95800	95800	95800	0
466	20240710	124000	43603600	95800	95800	95800	95800	0
467	20240710	123900	43603600	95800	95800	95800	95800	0
468	20240710	123800	43603600	95800	95800	95800	95800	11
469	20240710	123700	42549800	95900	95900	95900	95900	1
470	20240710	123600	42453900	95900	95900	95900	95900	1
471	20240710	123500	42358000	95900	95900	95900	95900	1
472	20240710	123400	42262100	95900	95900	95900	95900	0
473	20240710	123300	42262100	95900	95900	95900	95900	1
474	20240710	123200	42166200	95900	95900	95900	95900	1
475	20240710	123100	42070300	95900	95900	95900	95900	0
476	20240710	123000	42070300	95900	95900	95900	95900	1
477	20240710	122900	41974400	95900	95900	95900	95900	0
478	20240710	122800	41974400	95900	95900	95900	95900	14
479	20240710	122700	40631800	95900	95900	95900	95900	0
480	20240710	122600	40631800	95900	95900	95900	95900	0
481	20240710	122500	40631800	95900	95900	95900	95900	0
482	20240710	122400	40631800	95900	95900	95900	95900	0
483	20240710	122300	40631800	95900	95900	95900	95900	0
484	20240710	122200	40631800	95900	95900	95900	95900	0
485	20240710	122100	40631800	95900	95900	95900	95900	1
486	20240710	122000	40535900	95900	95900	95900	95900	28
487	20240710	121900	37850700	96000	96000	96000	96000	1
488	20240710	121800	37754700	96000	96000	96000	96000	2
489	20240710	121700	37562700	96000	96000	96000	96000	0
490	20240710	121600	37562700	96000	96000	96000	96000	1
491	20240710	121500	37466700	96000	96000	96000	96000	0
492	20240710	121400	37466700	96000	96000	96000	96000	2
493	20240710	121300	37274700	96000	96000	96000	96000	0
494	20240710	121200	37274700	96000	96000	96000	96000	1
495	20240710	121100	37178700	95900	95900	95900	95900	0
496	20240710	121000	37178700	95900	95900	95900	95900	0
497	20240710	120900	37178700	95900	95900	95900	95900	0
498	20240710	120800	37178700	95900	95900	95900	95900	0
499	20240710	120700	37178700	95900	95900	95900	95900	0
500	20240710	120600	37178700	95900	95900	95900	95900	0
501	20240710	120500	37178700	95900	95900	95900	95900	20
502	20240710	120400	35260700	96000	96000	96000	96000	3
503	20240710	120300	34972700	96000	96000	96000	96000	0
504	20240710	120200	34972700	96000	96000	96000	96000	1
505	20240710	120100	34876700	96000	96000	96000	96000	0
506	20240710	120000	34876700	96000	96000	96000	96000	2
507	20240710	115900	34684700	96000	96000	96000	96000	0
508	20240710	115800	34684700	96000	96000	96000	96000	1
509	20240710	115700	34588700	96000	96000	96000	96000	1
510	20240710	115600	34492700	96000	96000	96000	96000	0
511	20240710	115500	34492700	96000	96000	96000	96000	1
512	20240710	115400	34396700	96000	96000	96000	96000	0
513	20240710	115300	34396700	96000	96000	96000	96000	1
514	20240710	115200	34300700	96000	96000	96000	96000	1
515	20240710	115100	34204700	96000	96000	96000	96000	1
516	20240710	115000	34108700	96000	96000	96000	96000	1
517	20240710	114900	34012700	96000	96000	96000	96000	0
518	20240710	114800	34012700	96000	96000	96000	96000	1
519	20240710	114700	33916700	96000	96000	96000	96000	0
520	20240710	114600	33916700	96000	96000	96000	96000	1
521	20240710	114500	33820700	96000	96000	96000	96000	0
522	20240710	114400	33820700	96000	96000	96000	96000	1
523	20240710	114300	33724700	96000	96000	96000	96000	1
524	20240710	114200	33628700	96000	96000	96000	96000	0
525	20240710	114100	33628700	96000	96000	96000	96000	2
526	20240710	114000	33436700	96000	96000	96000	96000	0
527	20240710	113900	33436700	96000	96000	96000	96000	1
528	20240710	113800	33340700	95900	95900	95900	95900	0
529	20240710	113700	33340700	95900	95900	95900	95900	0
530	20240710	113600	33340700	95900	96000	96000	95900	7
531	20240710	113500	32669300	96000	96000	96000	96000	0
532	20240710	113400	32669300	96000	96000	96000	96000	1
533	20240710	113300	32573300	96000	96000	96000	96000	0
534	20240710	113200	32573300	96000	96000	96000	96000	1
535	20240710	113100	32477300	96000	96000	96000	96000	0
536	20240710	113000	32477300	96000	96000	96000	96000	2
537	20240710	112900	32285300	96000	96000	96000	96000	1
538	20240710	112800	32189300	95900	95900	95900	95900	0
539	20240710	112700	32189300	95900	95900	95900	95900	0
540	20240710	112600	32189300	95900	95900	95900	95900	0
541	20240710	112500	32189300	95900	95900	95900	95900	0
542	20240710	112400	32189300	95900	95900	95900	95900	0
543	20240710	112300	32189300	95900	95900	95900	95900	0
544	20240710	112200	32189300	95900	95900	95900	95900	0
545	20240710	112100	32189300	95900	95900	95900	95900	15
546	20240710	112000	30750800	96000	96000	96000	96000	2
547	20240710	111900	30558800	96000	96000	96000	96000	0
548	20240710	111800	30558800	96000	96000	96000	96000	1
549	20240710	111700	30462800	96000	96000	96000	96000	0
550	20240710	111600	30462800	96000	96000	96000	96000	1
551	20240710	111500	30366800	96000	96000	96000	96000	1
552	20240710	111400	30270800	96000	96000	96000	96000	0
553	20240710	111300	30270800	96000	96000	96000	96000	1
554	20240710	111200	30174800	96000	96000	96000	96000	5
555	20240710	111100	29694800	96000	96000	96000	96000	1
556	20240710	111000	29598800	96000	96000	96000	96000	0
557	20240710	110900	29598800	96000	96000	96000	96000	1
558	20240710	110800	29502800	96000	96000	96000	96000	1
559	20240710	110700	29406800	96000	96000	96000	96000	0
560	20240710	110600	29406800	96000	96000	96000	96000	11
561	20240710	110500	28350800	96000	96000	96000	96000	0
562	20240710	110400	28350800	96000	96000	96000	96000	2
563	20240710	110300	28158800	96000	96000	96000	96000	0
564	20240710	110200	28158800	96000	96000	96000	96000	1
565	20240710	110100	28062800	95900	95900	95900	95900	0
566	20240710	110000	28062800	95900	95900	95900	95900	0
567	20240710	105900	28062800	95900	95900	95900	95900	0
568	20240710	105800	28062800	95900	95900	95900	95900	0
569	20240710	105700	28062800	95900	95900	95900	95900	0
570	20240710	105600	28062800	95900	95900	95900	95900	0
571	20240710	105500	28062800	95900	95900	95900	95900	1
572	20240710	105400	27966900	95900	96000	96000	95900	7
573	20240710	105300	27295500	96000	96000	96000	96000	25
574	20240710	105200	24895500	96000	96000	96000	96000	0
575	20240710	105100	24895500	96000	96000	96000	96000	0
576	20240710	105000	24895500	96000	96000	96000	96000	20
577	20240710	104900	22975500	96100	96100	96100	96100	1
578	20240710	104800	22879400	96100	96100	96100	96100	2
579	20240710	104700	22687200	96100	96100	96100	96100	2
580	20240710	104600	22495000	96000	96000	96000	96000	0
581	20240710	104500	22495000	96000	96000	96000	96000	0
582	20240710	104400	22495000	96000	96000	96000	96000	0
583	20240710	104300	22495000	96000	96000	96000	96000	0
584	20240710	104200	22495000	96000	96000	96000	96000	0
585	20240710	104100	22495000	96000	96000	96000	96000	7
586	20240710	104000	21823000	96000	96000	96000	96000	0
587	20240710	103900	21823000	96000	96000	96000	96000	0
588	20240710	103800	21823000	96000	96000	96000	96000	0
589	20240710	103700	21823000	96000	96000	96000	96000	0
590	20240710	103600	21823000	96000	96100	96100	96000	7
591	20240710	103500	21150900	96100	96100	96100	96100	0
592	20240710	103400	21150900	96100	96100	96100	96100	1
593	20240710	103300	21054800	96100	96100	96100	96100	1
594	20240710	103200	20958700	96100	96100	96100	96100	2
595	20240710	103100	20766500	96200	96200	96200	96200	1
596	20240710	103000	20670300	96200	96200	96200	96200	0
597	20240710	102900	20670300	96200	96200	96200	96200	2
598	20240710	102800	20477900	96500	96500	96500	96500	0
599	20240710	102700	20477900	96500	96500	96500	96500	1
600	20240710	102600	20381400	96500	96500	96500	96500	1
601	20240710	102500	20284900	96500	96500	96500	96500	0
602	20240710	102400	20284900	96500	96500	96500	96500	1
603	20240710	102300	20188400	96500	96500	96500	96500	0
604	20240710	102200	20188400	96500	96500	96500	96500	1
605	20240710	102100	20091900	96500	96500	96500	96500	0
606	20240710	102000	20091900	96500	96500	96500	96500	1
607	20240710	101900	19995400	96500	96500	96500	96500	1
608	20240710	101800	19898900	96500	96500	96500	96500	0
609	20240710	101700	19898900	96500	96500	96500	96500	3
610	20240710	101600	19609400	96500	96500	96500	96500	1
611	20240710	101500	19512900	96100	96100	96100	96100	0
612	20240710	101400	19512900	96100	96100	96100	96100	0
613	20240710	101300	19512900	96100	96100	96100	96100	0
614	20240710	101200	19512900	96100	96100	96100	96100	0
615	20240710	101100	19512900	96100	96100	96100	96100	1
616	20240710	101000	19416800	96500	96500	96500	96500	1
617	20240710	100900	19320300	96500	96500	96500	96500	0
618	20240710	100800	19320300	96500	96400	96500	96400	4
619	20240710	100700	18934400	96400	96400	96400	96400	14
620	20240710	100600	17584800	96000	96000	96000	96000	0
621	20240710	100500	17584800	96000	96000	96000	96000	0
622	20240710	100400	17584800	96000	96000	96000	96000	0
623	20240710	100300	17584800	96000	96000	96000	96000	1
624	20240710	100200	17488800	96000	96000	96000	96000	0
625	20240710	100100	17488800	96000	96000	96000	96000	1
626	20240710	100000	17392800	96000	96000	96000	96000	0
627	20240710	095900	17392800	96000	96000	96000	96000	0
628	20240710	095800	17392800	96000	96000	96000	96000	1
629	20240710	095700	17296800	96000	96000	96000	96000	3
630	20240710	095600	17008800	96400	96400	96400	96400	1
631	20240710	095500	16912400	96400	96400	96400	96400	0
632	20240710	095400	16912400	96400	96400	96400	96400	1
633	20240710	095300	16816000	96400	96400	96400	96400	0
634	20240710	095200	16816000	96400	96400	96400	96400	1
635	20240710	095100	16719600	96400	96400	96400	96400	1
636	20240710	095000	16623200	96400	96400	96400	96400	0
637	20240710	094900	16623200	96400	96400	96400	96400	1
638	20240710	094800	16526800	96400	96400	96400	96400	0
639	20240710	094700	16526800	96400	96400	96400	96400	1
640	20240710	094600	16430400	96400	96400	96400	96400	0
641	20240710	094500	16430400	96400	96400	96400	96400	2
642	20240710	094400	16237600	96400	96400	96400	96400	1
643	20240710	094300	16141200	96400	96400	96400	96400	0
644	20240710	094200	16141200	96400	96400	96400	96400	1
645	20240710	094100	16044800	96400	96400	96400	96400	0
646	20240710	094000	16044800	96400	96400	96400	96400	1
647	20240710	093900	15948400	96400	96400	96400	96400	0
648	20240710	093800	15948400	96400	96400	96400	96400	1
649	20240710	093700	15852000	96400	96400	96400	96400	1
650	20240710	093600	15755600	96400	96400	96400	96400	0
651	20240710	093500	15755600	96400	96400	96400	96400	1
652	20240710	093400	15659200	96400	96400	96400	96400	0
653	20240710	093300	15659200	96400	96400	96400	96400	1
654	20240710	093200	15562800	96400	96400	96400	96400	0
655	20240710	093100	15562800	96400	96400	96400	96400	1
656	20240710	093000	15466400	96400	96400	96400	96400	1
657	20240710	092900	15370000	96500	96500	96500	96500	0
658	20240710	092800	15370000	96500	96500	96500	96500	1
659	20240710	092700	15273500	96500	96500	96500	96500	0
660	20240710	092600	15273500	96500	96500	96500	96500	1
661	20240710	092500	15177000	95800	95800	95800	95800	0
662	20240710	092400	15177000	95800	96000	96000	95800	50
663	20240710	092300	10386100	96600	96600	96600	96600	1
664	20240710	092200	10289500	96600	96600	96600	96600	0
665	20240710	092100	10289500	96600	96600	96600	96600	1
666	20240710	092000	10192900	96600	96600	96600	96600	0
667	20240710	091900	10192900	96600	96600	96600	96600	1
668	20240710	091800	10096300	96600	96600	96600	96600	0
669	20240710	091700	10096300	96600	96600	96600	96600	1
670	20240710	091600	9999700	96600	96400	96600	96400	30
671	20240710	091500	7104700	96000	96000	96000	96000	0
672	20240710	091400	7104700	96000	96000	96000	96000	0
673	20240710	091300	7104700	96000	96000	96000	96000	20
674	20240710	091200	5184700	96000	96000	96000	96000	10
675	20240710	091100	4224700	96100	96100	96100	96100	1
676	20240710	091000	4128600	96100	96100	96100	96100	13
677	20240710	090900	2879300	95800	95800	95800	95800	0
678	20240710	090800	2879300	95800	96100	96100	95800	22
679	20240710	090700	769800	96100	96100	96100	96100	0
680	20240710	090600	769800	96100	96100	96100	96100	0
681	20240710	090500	769800	96100	96300	96300	96100	8
682	20240710	090400	0	96300	96300	96300	96300	0
683	20240710	090300	0	96300	96300	96300	96300	0
684	20240710	090200	0	96300	96300	96300	96300	0
685	20240710	090100	0	96300	96300	96300	96300	0
686	20240710	090000	0	96300	96300	96300	96300	0