KissMeData/241770/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	210100	97018310	8650	8650	8650	8650	231
3	20240710	210000	97018310	8650	8650	8650	8650	0
4	20240710	205900	97018310	8650	8650	8650	8650	0
5	20240710	205800	97018310	8650	8650	8650	8650	0
6	20240710	205700	97018310	8650	8650	8650	8650	0
7	20240710	205600	97018310	8650	8650	8650	8650	0
8	20240710	205500	97018310	8650	8650	8650	8650	0
9	20240710	205400	97018310	8650	8650	8650	8650	0
10	20240710	205300	97018310	8650	8650	8650	8650	0
11	20240710	205200	97018310	8650	8650	8650	8650	0
12	20240710	205100	97018310	8650	8650	8650	8650	0
13	20240710	205000	97018310	8650	8650	8650	8650	0
14	20240710	204900	97018310	8650	8650	8650	8650	0
15	20240710	204800	97018310	8650	8650	8650	8650	0
16	20240710	204700	97018310	8650	8650	8650	8650	0
17	20240710	204600	97018310	8650	8650	8650	8650	0
18	20240710	204500	97018310	8650	8650	8650	8650	0
19	20240710	204400	97018310	8650	8650	8650	8650	0
20	20240710	204300	97018310	8650	8650	8650	8650	0
21	20240710	204200	97018310	8650	8650	8650	8650	0
22	20240710	204100	97018310	8650	8650	8650	8650	0
23	20240710	204000	97018310	8650	8650	8650	8650	0
24	20240710	203900	97018310	8650	8650	8650	8650	0
25	20240710	203800	97018310	8650	8650	8650	8650	0
26	20240710	203700	97018310	8650	8650	8650	8650	0
27	20240710	203600	97018310	8650	8650	8650	8650	0
28	20240710	203500	97018310	8650	8650	8650	8650	0
29	20240710	203400	97018310	8650	8650	8650	8650	0
30	20240710	203300	97018310	8650	8650	8650	8650	0
31	20240710	203200	97018310	8650	8650	8650	8650	0
32	20240710	203100	97018310	8650	8650	8650	8650	231
33	20240710	203000	97018310	8650	8650	8650	8650	0
34	20240710	202900	97018310	8650	8650	8650	8650	0
35	20240710	202800	97018310	8650	8650	8650	8650	0
36	20240710	202700	97018310	8650	8650	8650	8650	0
37	20240710	202600	97018310	8650	8650	8650	8650	0
38	20240710	202500	97018310	8650	8650	8650	8650	0
39	20240710	202400	97018310	8650	8650	8650	8650	0
40	20240710	202300	97018310	8650	8650	8650	8650	0
41	20240710	202200	97018310	8650	8650	8650	8650	0
42	20240710	202100	97018310	8650	8650	8650	8650	0
43	20240710	202000	97018310	8650	8650	8650	8650	0
44	20240710	201900	97018310	8650	8650	8650	8650	0
45	20240710	201800	97018310	8650	8650	8650	8650	0
46	20240710	201700	97018310	8650	8650	8650	8650	0
47	20240710	201600	97018310	8650	8650	8650	8650	0
48	20240710	201500	97018310	8650	8650	8650	8650	0
49	20240710	201400	97018310	8650	8650	8650	8650	0
50	20240710	201300	97018310	8650	8650	8650	8650	0
51	20240710	201200	97018310	8650	8650	8650	8650	0
52	20240710	201100	97018310	8650	8650	8650	8650	0
53	20240710	201000	97018310	8650	8650	8650	8650	0
54	20240710	200900	97018310	8650	8650	8650	8650	0
55	20240710	200800	97018310	8650	8650	8650	8650	0
56	20240710	200700	97018310	8650	8650	8650	8650	0
57	20240710	200600	97018310	8650	8650	8650	8650	0
58	20240710	200500	97018310	8650	8650	8650	8650	0
59	20240710	200400	97018310	8650	8650	8650	8650	0
60	20240710	200300	97018310	8650	8650	8650	8650	0
61	20240710	200200	97018310	8650	8650	8650	8650	0
62	20240710	200100	97018310	8650	8650	8650	8650	231
63	20240710	200000	97018310	8650	8650	8650	8650	0
64	20240710	195900	97018310	8650	8650	8650	8650	0
65	20240710	195800	97018310	8650	8650	8650	8650	0
66	20240710	195700	97018310	8650	8650	8650	8650	0
67	20240710	195600	97018310	8650	8650	8650	8650	0
68	20240710	195500	97018310	8650	8650	8650	8650	0
69	20240710	195400	97018310	8650	8650	8650	8650	0
70	20240710	195300	97018310	8650	8650	8650	8650	0
71	20240710	195200	97018310	8650	8650	8650	8650	0
72	20240710	195100	97018310	8650	8650	8650	8650	0
73	20240710	195000	97018310	8650	8650	8650	8650	0
74	20240710	194900	97018310	8650	8650	8650	8650	0
75	20240710	194800	97018310	8650	8650	8650	8650	0
76	20240710	194700	97018310	8650	8650	8650	8650	0
77	20240710	194600	97018310	8650	8650	8650	8650	0
78	20240710	194500	97018310	8650	8650	8650	8650	0
79	20240710	194400	97018310	8650	8650	8650	8650	0
80	20240710	194300	97018310	8650	8650	8650	8650	0
81	20240710	194200	97018310	8650	8650	8650	8650	0
82	20240710	194100	97018310	8650	8650	8650	8650	0
83	20240710	194000	97018310	8650	8650	8650	8650	0
84	20240710	193900	97018310	8650	8650	8650	8650	0
85	20240710	193800	97018310	8650	8650	8650	8650	0
86	20240710	193700	97018310	8650	8650	8650	8650	0
87	20240710	193600	97018310	8650	8650	8650	8650	0
88	20240710	193500	97018310	8650	8650	8650	8650	0
89	20240710	193400	97018310	8650	8650	8650	8650	0
90	20240710	193300	97018310	8650	8650	8650	8650	0
91	20240710	193200	97018310	8650	8650	8650	8650	0
92	20240710	193100	97018310	8650	8650	8650	8650	231
93	20240710	193000	97018310	8650	8650	8650	8650	0
94	20240710	192900	97018310	8650	8650	8650	8650	0
95	20240710	192800	97018310	8650	8650	8650	8650	0
96	20240710	192700	97018310	8650	8650	8650	8650	0
97	20240710	192600	97018310	8650	8650	8650	8650	0
98	20240710	192500	97018310	8650	8650	8650	8650	0
99	20240710	192400	97018310	8650	8650	8650	8650	0
100	20240710	192300	97018310	8650	8650	8650	8650	0
101	20240710	192200	97018310	8650	8650	8650	8650	0
102	20240710	192100	97018310	8650	8650	8650	8650	0
103	20240710	192000	97018310	8650	8650	8650	8650	0
104	20240710	191900	97018310	8650	8650	8650	8650	0
105	20240710	191800	97018310	8650	8650	8650	8650	0
106	20240710	191700	97018310	8650	8650	8650	8650	0
107	20240710	191600	97018310	8650	8650	8650	8650	0
108	20240710	191500	97018310	8650	8650	8650	8650	0
109	20240710	191400	97018310	8650	8650	8650	8650	0
110	20240710	191300	97018310	8650	8650	8650	8650	0
111	20240710	191200	97018310	8650	8650	8650	8650	0
112	20240710	191100	97018310	8650	8650	8650	8650	0
113	20240710	191000	97018310	8650	8650	8650	8650	0
114	20240710	190900	97018310	8650	8650	8650	8650	0
115	20240710	190800	97018310	8650	8650	8650	8650	0
116	20240710	190700	97018310	8650	8650	8650	8650	0
117	20240710	190600	97018310	8650	8650	8650	8650	0
118	20240710	190500	97018310	8650	8650	8650	8650	0
119	20240710	190400	97018310	8650	8650	8650	8650	0
120	20240710	190300	97018310	8650	8650	8650	8650	0
121	20240710	190200	97018310	8650	8650	8650	8650	0
122	20240710	190100	97018310	8650	8650	8650	8650	231
123	20240710	190000	97018310	8650	8650	8650	8650	0
124	20240710	185900	97018310	8650	8650	8650	8650	0
125	20240710	185800	97018310	8650	8650	8650	8650	0
126	20240710	185700	97018310	8650	8650	8650	8650	0
127	20240710	185600	97018310	8650	8650	8650	8650	0
128	20240710	185500	97018310	8650	8650	8650	8650	0
129	20240710	185400	97018310	8650	8650	8650	8650	0
130	20240710	185300	97018310	8650	8650	8650	8650	0
131	20240710	185200	97018310	8650	8650	8650	8650	0
132	20240710	185100	97018310	8650	8650	8650	8650	0
133	20240710	185000	97018310	8650	8650	8650	8650	0
134	20240710	184900	97018310	8650	8650	8650	8650	0
135	20240710	184800	97018310	8650	8650	8650	8650	0
136	20240710	184700	97018310	8650	8650	8650	8650	0
137	20240710	184600	97018310	8650	8650	8650	8650	0
138	20240710	184500	97018310	8650	8650	8650	8650	0
139	20240710	184400	97018310	8650	8650	8650	8650	0
140	20240710	184300	97018310	8650	8650	8650	8650	0
141	20240710	184200	97018310	8650	8650	8650	8650	0
142	20240710	184100	97018310	8650	8650	8650	8650	0
143	20240710	184000	97018310	8650	8650	8650	8650	0
144	20240710	183900	97018310	8650	8650	8650	8650	0
145	20240710	183800	97018310	8650	8650	8650	8650	0
146	20240710	183700	97018310	8650	8650	8650	8650	0
147	20240710	183600	97018310	8650	8650	8650	8650	0
148	20240710	183500	97018310	8650	8650	8650	8650	0
149	20240710	183400	97018310	8650	8650	8650	8650	0
150	20240710	183300	97018310	8650	8650	8650	8650	0
151	20240710	183200	97018310	8650	8650	8650	8650	0
152	20240710	183100	97018310	8650	8650	8650	8650	231
153	20240710	183000	97018310	8650	8650	8650	8650	0
154	20240710	182900	97018310	8650	8650	8650	8650	0
155	20240710	182800	97018310	8650	8650	8650	8650	0
156	20240710	182700	97018310	8650	8650	8650	8650	0
157	20240710	182600	97018310	8650	8650	8650	8650	0
158	20240710	182500	97018310	8650	8650	8650	8650	0
159	20240710	182400	97018310	8650	8650	8650	8650	0
160	20240710	182300	97018310	8650	8650	8650	8650	0
161	20240710	182200	97018310	8650	8650	8650	8650	0
162	20240710	182100	97018310	8650	8650	8650	8650	0
163	20240710	182000	97018310	8650	8650	8650	8650	0
164	20240710	181900	97018310	8650	8650	8650	8650	0
165	20240710	181800	97018310	8650	8650	8650	8650	0
166	20240710	181700	97018310	8650	8650	8650	8650	0
167	20240710	181600	97018310	8650	8650	8650	8650	0
168	20240710	181500	97018310	8650	8650	8650	8650	0
169	20240710	181400	97018310	8650	8650	8650	8650	0
170	20240710	181300	97018310	8650	8650	8650	8650	0
171	20240710	181200	97018310	8650	8650	8650	8650	0
172	20240710	181100	97018310	8650	8650	8650	8650	0
173	20240710	181000	97018310	8650	8650	8650	8650	0
174	20240710	180900	97018310	8650	8650	8650	8650	0
175	20240710	180800	97018310	8650	8650	8650	8650	0
176	20240710	180700	97018310	8650	8650	8650	8650	0
177	20240710	180600	97018310	8650	8650	8650	8650	0
178	20240710	180500	97018310	8650	8650	8650	8650	0
179	20240710	180400	97018310	8650	8650	8650	8650	0
180	20240710	180300	97018310	8650	8650	8650	8650	0
181	20240710	180200	97018310	8650	8650	8650	8650	0
182	20240710	180100	97018310	8650	8650	8650	8650	231
183	20240710	180000	97018310	8650	8650	8650	8650	0
184	20240710	175900	97018310	8650	8650	8650	8650	0
185	20240710	175800	97018310	8650	8650	8650	8650	0
186	20240710	175700	97018310	8650	8650	8650	8650	0
187	20240710	175600	97018310	8650	8650	8650	8650	0
188	20240710	175500	97018310	8650	8650	8650	8650	0
189	20240710	175400	97018310	8650	8650	8650	8650	0
190	20240710	175300	97018310	8650	8650	8650	8650	0
191	20240710	175200	97018310	8650	8650	8650	8650	0
192	20240710	175100	97018310	8650	8650	8650	8650	0
193	20240710	175000	97018310	8650	8650	8650	8650	0
194	20240710	174900	97018310	8650	8650	8650	8650	0
195	20240710	174800	97018310	8650	8650	8650	8650	0
196	20240710	174700	97018310	8650	8650	8650	8650	0
197	20240710	174600	97018310	8650	8650	8650	8650	0
198	20240710	174500	97018310	8650	8650	8650	8650	0
199	20240710	174400	97018310	8650	8650	8650	8650	0
200	20240710	174300	97018310	8650	8650	8650	8650	0
201	20240710	174200	97018310	8650	8650	8650	8650	0
202	20240710	174100	97018310	8650	8650	8650	8650	0
203	20240710	174000	97018310	8650	8650	8650	8650	0
204	20240710	173900	97018310	8650	8650	8650	8650	0
205	20240710	173800	97018310	8650	8650	8650	8650	0
206	20240710	173700	97018310	8650	8650	8650	8650	0
207	20240710	173600	97018310	8650	8650	8650	8650	0
208	20240710	173500	97018310	8650	8650	8650	8650	0
209	20240710	173400	97018310	8650	8650	8650	8650	0
210	20240710	173300	97018310	8650	8650	8650	8650	0
211	20240710	173200	97018310	8650	8650	8650	8650	0
212	20240710	173100	97018310	8650	8650	8650	8650	231
213	20240710	173000	97018310	8650	8650	8650	8650	0
214	20240710	172900	97018310	8650	8650	8650	8650	0
215	20240710	172800	97018310	8650	8650	8650	8650	0
216	20240710	172700	97018310	8650	8650	8650	8650	0
217	20240710	172600	97018310	8650	8650	8650	8650	0
218	20240710	172500	97018310	8650	8650	8650	8650	0
219	20240710	172400	97018310	8650	8650	8650	8650	0
220	20240710	172300	97018310	8650	8650	8650	8650	0
221	20240710	172200	97018310	8650	8650	8650	8650	0
222	20240710	172100	97018310	8650	8650	8650	8650	0
223	20240710	172000	97018310	8650	8650	8650	8650	0
224	20240710	171900	97018310	8650	8650	8650	8650	0
225	20240710	171800	97018310	8650	8650	8650	8650	0
226	20240710	171700	97018310	8650	8650	8650	8650	0
227	20240710	171600	97018310	8650	8650	8650	8650	0
228	20240710	171500	97018310	8650	8650	8650	8650	0
229	20240710	171400	97018310	8650	8650	8650	8650	0
230	20240710	171300	97018310	8650	8650	8650	8650	0
231	20240710	171200	97018310	8650	8650	8650	8650	0
232	20240710	171100	97018310	8650	8650	8650	8650	0
233	20240710	171000	97018310	8650	8650	8650	8650	0
234	20240710	170900	97018310	8650	8650	8650	8650	0
235	20240710	170800	97018310	8650	8650	8650	8650	0
236	20240710	170700	97018310	8650	8650	8650	8650	0
237	20240710	170600	97018310	8650	8650	8650	8650	0
238	20240710	170500	97018310	8650	8650	8650	8650	0
239	20240710	170400	97018310	8650	8650	8650	8650	0
240	20240710	170300	97018310	8650	8650	8650	8650	0
241	20240710	170200	97018310	8650	8650	8650	8650	0
242	20240710	170100	97018310	8650	8650	8650	8650	231
243	20240710	170000	97018310	8650	8650	8650	8650	0
244	20240710	165900	97018310	8650	8650	8650	8650	0
245	20240710	165800	97018310	8650	8650	8650	8650	0
246	20240710	165700	97018310	8650	8650	8650	8650	0
247	20240710	165600	97018310	8650	8650	8650	8650	0
248	20240710	165500	97018310	8650	8650	8650	8650	0
249	20240710	165400	97018310	8650	8650	8650	8650	0
250	20240710	165300	97018310	8650	8650	8650	8650	0
251	20240710	165200	97018310	8650	8650	8650	8650	0
252	20240710	165100	97018310	8650	8650	8650	8650	0
253	20240710	165000	97018310	8650	8650	8650	8650	0
254	20240710	164900	97018310	8650	8650	8650	8650	0
255	20240710	164800	97018310	8650	8650	8650	8650	0
256	20240710	164700	97018310	8650	8650	8650	8650	0
257	20240710	164600	97018310	8650	8650	8650	8650	0
258	20240710	164500	97018310	8650	8650	8650	8650	0
259	20240710	164400	97018310	8650	8650	8650	8650	0
260	20240710	164300	97018310	8650	8650	8650	8650	0
261	20240710	164200	97018310	8650	8650	8650	8650	0
262	20240710	164100	97018310	8650	8650	8650	8650	0
263	20240710	164000	97018310	8650	8650	8650	8650	0
264	20240710	163900	97018310	8650	8650	8650	8650	0
265	20240710	163800	97018310	8650	8650	8650	8650	0
266	20240710	163700	97018310	8650	8650	8650	8650	0
267	20240710	163600	97018310	8650	8650	8650	8650	0
268	20240710	163500	97018310	8650	8650	8650	8650	0
269	20240710	163400	97018310	8650	8650	8650	8650	0
270	20240710	163300	97018310	8650	8650	8650	8650	0
271	20240710	163200	97018310	8650	8650	8650	8650	0
272	20240710	163100	97018310	8650	8650	8650	8650	231
273	20240710	163000	97018310	8650	8650	8650	8650	0
274	20240710	162900	97018310	8650	8650	8650	8650	0
275	20240710	162800	97018310	8650	8650	8650	8650	0
276	20240710	162700	97018310	8650	8650	8650	8650	0
277	20240710	162600	97018310	8650	8650	8650	8650	0
278	20240710	162500	97018310	8650	8650	8650	8650	0
279	20240710	162400	97018310	8650	8650	8650	8650	0
280	20240710	162300	97018310	8650	8650	8650	8650	0
281	20240710	162200	97018310	8650	8650	8650	8650	0
282	20240710	162100	97018310	8650	8650	8650	8650	0
283	20240710	162000	97018310	8650	8650	8650	8650	0
284	20240710	161900	97018310	8650	8650	8650	8650	0
285	20240710	161800	97018310	8650	8650	8650	8650	0
286	20240710	161700	97018310	8650	8650	8650	8650	0
287	20240710	161600	97018310	8650	8650	8650	8650	0
288	20240710	161500	97018310	8650	8650	8650	8650	0
289	20240710	161400	97018310	8650	8650	8650	8650	0
290	20240710	161300	97018310	8650	8650	8650	8650	0
291	20240710	161200	97018310	8650	8650	8650	8650	0
292	20240710	161100	97018310	8650	8650	8650	8650	0
293	20240710	161000	97018310	8650	8650	8650	8650	0
294	20240710	160900	97018310	8650	8650	8650	8650	0
295	20240710	160800	97018310	8650	8650	8650	8650	0
296	20240710	160700	97018310	8650	8650	8650	8650	0
297	20240710	160600	97018310	8650	8650	8650	8650	0
298	20240710	160500	97018310	8650	8650	8650	8650	0
299	20240710	160400	97018310	8650	8650	8650	8650	0
300	20240710	160300	97018310	8650	8650	8650	8650	0
301	20240710	160200	97018310	8650	8650	8650	8650	0
302	20240710	160100	97018310	8650	8650	8650	8650	231
303	20240710	160000	97018310	8650	8650	8650	8650	0
304	20240710	155900	97018310	8650	8650	8650	8650	0
305	20240710	155800	97018310	8650	8650	8650	8650	0
306	20240710	155700	97018310	8650	8650	8650	8650	0
307	20240710	155600	97018310	8650	8650	8650	8650	0
308	20240710	155500	97018310	8650	8650	8650	8650	0
309	20240710	155400	97018310	8650	8650	8650	8650	0
310	20240710	155300	97018310	8650	8650	8650	8650	0
311	20240710	155200	97018310	8650	8650	8650	8650	0
312	20240710	155100	97018310	8650	8650	8650	8650	0
313	20240710	155000	97018310	8650	8650	8650	8650	0
314	20240710	154900	97018310	8650	8650	8650	8650	0
315	20240710	154800	97018310	8650	8650	8650	8650	0
316	20240710	154700	97018310	8650	8650	8650	8650	0
317	20240710	154600	97018310	8650	8650	8650	8650	0
318	20240710	154500	97018310	8650	8650	8650	8650	0
319	20240710	154400	97018310	8650	8650	8650	8650	0
320	20240710	154300	97018310	8650	8650	8650	8650	0
321	20240710	154200	97018310	8650	8650	8650	8650	0
322	20240710	154100	97018310	8650	8650	8650	8650	0
323	20240710	154000	97018310	8650	8650	8650	8650	0
324	20240710	153900	97018310	8650	8650	8650	8650	0
325	20240710	153800	97018310	8650	8650	8650	8650	0
326	20240710	153700	97018310	8650	8650	8650	8650	0
327	20240710	153600	97018310	8650	8650	8650	8650	0
328	20240710	153500	97018310	8650	8650	8650	8650	0
329	20240710	153400	97018310	8650	8650	8650	8650	0
330	20240710	153300	97018310	8650	8650	8650	8650	0
331	20240710	153200	97018310	8650	8650	8650	8650	0
332	20240710	153100	97018310	8650	8650	8650	8650	231
333	20240710	153000	97018310	8650	8650	8650	8650	231
334	20240710	152900	95020160	8700	8700	8700	8700	0
335	20240710	152800	95020160	8700	8700	8700	8700	0
336	20240710	152700	95020160	8700	8700	8700	8700	0
337	20240710	152600	95020160	8700	8700	8700	8700	0
338	20240710	152500	95020160	8700	8700	8700	8700	0
339	20240710	152400	95020160	8700	8700	8700	8700	0
340	20240710	152300	95020160	8700	8700	8700	8700	0
341	20240710	152200	95020160	8700	8700	8700	8700	0
342	20240710	152100	95020160	8700	8700	8700	8700	0
343	20240710	152000	95020160	8700	8700	8700	8700	0
344	20240710	151900	95020160	8700	8700	8700	8700	1
345	20240710	151800	95011460	8700	8700	8700	8700	0
346	20240710	151700	95011460	8700	8700	8700	8700	0
347	20240710	151600	95011460	8700	8700	8700	8660	17
348	20240710	151500	94864160	8660	8660	8660	8660	37
349	20240710	151400	94543740	8700	8700	8700	8700	0
350	20240710	151300	94543740	8700	8700	8700	8700	1
351	20240710	151200	94535040	8650	8680	8680	8650	30
352	20240710	151100	94275480	8700	8700	8700	8700	0
353	20240710	151000	94275480	8700	8680	8700	8670	630
354	20240710	150900	88813070	8690	8690	8690	8690	9
355	20240710	150800	88734860	8690	8690	8690	8690	1
356	20240710	150700	88726170	8700	8700	8700	8700	0
357	20240710	150600	88726170	8700	8700	8700	8700	0
358	20240710	150500	88726170	8700	8700	8700	8700	0
359	20240710	150400	88726170	8700	8700	8700	8700	0
360	20240710	150300	88726170	8700	8700	8700	8700	10
361	20240710	150200	88639170	8700	8700	8700	8700	0
362	20240710	150100	88639170	8700	8700	8700	8700	0
363	20240710	150000	88639170	8700	8700	8700	8700	0
364	20240710	145900	88639170	8700	8700	8700	8700	0
365	20240710	145800	88639170	8700	8700	8700	8700	55
366	20240710	145700	88160670	8700	8700	8700	8700	0
367	20240710	145600	88160670	8700	8700	8700	8700	0
368	20240710	145500	88160670	8700	8700	8700	8700	0
369	20240710	145400	88160670	8700	8700	8700	8700	2
370	20240710	145300	88143270	8690	8690	8690	8690	0
371	20240710	145200	88143270	8690	8690	8690	8690	1
372	20240710	145100	88134580	8700	8700	8700	8700	0
373	20240710	145000	88134580	8700	8700	8700	8700	0
374	20240710	144900	88134580	8700	8700	8700	8700	0
375	20240710	144800	88134580	8700	8700	8700	8700	0
376	20240710	144700	88134580	8700	8700	8700	8700	0
377	20240710	144600	88134580	8700	8700	8700	8700	0
378	20240710	144500	88134580	8700	8700	8700	8700	191
379	20240710	144400	86472880	8700	8700	8700	8700	0
380	20240710	144300	86472880	8700	8700	8700	8700	0
381	20240710	144200	86472880	8700	8700	8700	8700	0
382	20240710	144100	86472880	8700	8700	8700	8700	0
383	20240710	144000	86472880	8700	8700	8700	8700	0
384	20240710	143900	86472880	8700	8700	8700	8700	0
385	20240710	143800	86472880	8700	8700	8700	8700	0
386	20240710	143700	86472880	8700	8700	8700	8700	13
387	20240710	143600	86359780	8700	8690	8700	8690	784
388	20240710	143500	79542000	8690	8690	8690	8690	0
389	20240710	143400	79542000	8690	8690	8690	8690	0
390	20240710	143300	79542000	8690	8690	8690	8690	0
391	20240710	143200	79542000	8690	8690	8690	8690	0
392	20240710	143100	79542000	8690	8690	8690	8690	0
393	20240710	143000	79542000	8690	8690	8690	8690	0
394	20240710	142900	79542000	8690	8690	8690	8690	0
395	20240710	142800	79542000	8690	8690	8690	8690	0
396	20240710	142700	79542000	8690	8690	8690	8690	0
397	20240710	142600	79542000	8690	8690	8690	8690	0
398	20240710	142500	79542000	8690	8690	8690	8690	0
399	20240710	142400	79542000	8690	8690	8690	8690	0
400	20240710	142300	79542000	8690	8690	8690	8690	0
401	20240710	142200	79542000	8690	8680	8690	8680	47
402	20240710	142100	79133790	8680	8680	8680	8680	0
403	20240710	142000	79133790	8680	8680	8680	8680	0
404	20240710	141900	79133790	8680	8680	8680	8680	0
405	20240710	141800	79133790	8680	8680	8680	8680	0
406	20240710	141700	79133790	8680	8680	8680	8680	0
407	20240710	141600	79133790	8680	8680	8680	8680	0
408	20240710	141500	79133790	8680	8680	8680	8680	0
409	20240710	141400	79133790	8680	8680	8680	8680	0
410	20240710	141300	79133790	8680	8680	8680	8680	10
411	20240710	141200	79046990	8680	8680	8680	8680	0
412	20240710	141100	79046990	8680	8680	8680	8680	0
413	20240710	141000	79046990	8680	8680	8680	8680	0
414	20240710	140900	79046990	8680	8680	8680	8680	0
415	20240710	140800	79046990	8680	8680	8680	8680	0
416	20240710	140700	79046990	8680	8680	8680	8680	0
417	20240710	140600	79046990	8680	8680	8680	8680	0
418	20240710	140500	79046990	8680	8680	8680	8680	1
419	20240710	140400	79038310	8660	8660	8660	8660	0
420	20240710	140300	79038310	8660	8660	8660	8660	0
421	20240710	140200	79038310	8660	8660	8660	8660	0
422	20240710	140100	79038310	8660	8660	8660	8660	0
423	20240710	140000	79038310	8660	8660	8660	8660	0
424	20240710	135900	79038310	8660	8660	8660	8660	0
425	20240710	135800	79038310	8660	8660	8660	8660	0
426	20240710	135700	79038310	8660	8680	8680	8660	498
427	20240710	135600	74725330	8690	8690	8690	8690	0
428	20240710	135500	74725330	8690	8690	8690	8690	23
429	20240710	135400	74525460	8700	8700	8700	8700	1
430	20240710	135300	74516760	8700	8700	8700	8700	0
431	20240710	135200	74516760	8700	8700	8700	8700	17
432	20240710	135100	74368860	8720	8720	8720	8720	0
433	20240710	135000	74368860	8720	8720	8720	8720	0
434	20240710	134900	74368860	8720	8720	8720	8720	1
435	20240710	134800	74360140	8710	8720	8720	8710	2
436	20240710	134700	74342710	8730	8730	8730	8730	0
437	20240710	134600	74342710	8730	8730	8730	8730	0
438	20240710	134500	74342710	8730	8730	8730	8730	0
439	20240710	134400	74342710	8730	8730	8730	8730	1
440	20240710	134300	74333980	8730	8730	8730	8730	0
441	20240710	134200	74333980	8730	8730	8730	8730	0
442	20240710	134100	74333980	8730	8730	8730	8730	0
443	20240710	134000	74333980	8730	8730	8730	8730	0
444	20240710	133900	74333980	8730	8730	8730	8730	3
445	20240710	133800	74307790	8730	8730	8730	8730	0
446	20240710	133700	74307790	8730	8730	8730	8730	0
447	20240710	133600	74307790	8730	8730	8730	8730	0
448	20240710	133500	74307790	8730	8730	8730	8730	0
449	20240710	133400	74307790	8730	8730	8730	8730	0
450	20240710	133300	74307790	8730	8730	8730	8730	0
451	20240710	133200	74307790	8730	8730	8730	8730	0
452	20240710	133100	74307790	8730	8730	8730	8730	0
453	20240710	133000	74307790	8730	8730	8730	8730	0
454	20240710	132900	74307790	8730	8730	8730	8730	0
455	20240710	132800	74307790	8730	8730	8730	8730	0
456	20240710	132700	74307790	8730	8730	8730	8730	0
457	20240710	132600	74307790	8730	8730	8730	8730	0
458	20240710	132500	74307790	8730	8730	8730	8730	0
459	20240710	132400	74307790	8730	8730	8730	8730	0
460	20240710	132300	74307790	8730	8730	8730	8730	0
461	20240710	132200	74307790	8730	8730	8730	8730	0
462	20240710	132100	74307790	8730	8730	8730	8730	0
463	20240710	132000	74307790	8730	8730	8730	8730	0
464	20240710	131900	74307790	8730	8730	8730	8730	1
465	20240710	131800	74299060	8730	8730	8730	8730	0
466	20240710	131700	74299060	8730	8730	8730	8730	0
467	20240710	131600	74299060	8730	8730	8730	8730	0
468	20240710	131500	74299060	8730	8730	8730	8730	0
469	20240710	131400	74299060	8730	8730	8730	8730	0
470	20240710	131300	74299060	8730	8730	8730	8730	0
471	20240710	131200	74299060	8730	8730	8730	8730	1
472	20240710	131100	74290330	8690	8690	8690	8690	0
473	20240710	131000	74290330	8690	8690	8690	8690	0
474	20240710	130900	74290330	8690	8690	8690	8690	0
475	20240710	130800	74290330	8690	8690	8690	8690	0
476	20240710	130700	74290330	8690	8690	8690	8690	0
477	20240710	130600	74290330	8690	8690	8690	8690	0
478	20240710	130500	74290330	8690	8690	8690	8690	0
479	20240710	130400	74290330	8690	8690	8690	8690	0
480	20240710	130300	74290330	8690	8690	8690	8690	0
481	20240710	130200	74290330	8690	8680	8690	8680	361
482	20240710	130100	71155520	8660	8660	8660	8660	279
483	20240710	130000	68739380	8650	8650	8650	8650	0
484	20240710	125900	68739380	8650	8650	8650	8650	0
485	20240710	125800	68739380	8650	8650	8650	8650	0
486	20240710	125700	68739380	8650	8650	8650	8650	50
487	20240710	125600	68306880	8650	8650	8650	8650	0
488	20240710	125500	68306880	8650	8650	8650	8650	0
489	20240710	125400	68306880	8650	8650	8650	8650	0
490	20240710	125300	68306880	8650	8650	8650	8650	0
491	20240710	125200	68306880	8650	8650	8650	8650	0
492	20240710	125100	68306880	8650	8650	8650	8650	0
493	20240710	125000	68306880	8650	8650	8650	8650	0
494	20240710	124900	68306880	8650	8650	8650	8650	0
495	20240710	124800	68306880	8650	8650	8650	8650	0
496	20240710	124700	68306880	8650	8650	8650	8650	0
497	20240710	124600	68306880	8650	8650	8650	8650	10
498	20240710	124500	68220380	8650	8650	8650	8650	30
499	20240710	124400	67960880	8640	8620	8640	8620	94
500	20240710	124300	67149270	8610	8610	8610	8610	31
501	20240710	124200	66882360	8620	8620	8620	8620	0
502	20240710	124100	66882360	8620	8620	8620	8620	0
503	20240710	124000	66882360	8620	8620	8620	8620	0
504	20240710	123900	66882360	8620	8620	8620	8620	58
505	20240710	123800	66382400	8620	8620	8620	8620	0
506	20240710	123700	66382400	8620	8620	8620	8620	164
507	20240710	123600	64968720	8580	8580	8580	8580	0
508	20240710	123500	64968720	8580	8580	8580	8580	0
509	20240710	123400	64968720	8580	8580	8580	8580	0
510	20240710	123300	64968720	8580	8580	8580	8580	0
511	20240710	123200	64968720	8580	8600	8600	8580	560
512	20240710	123100	60159460	8580	8610	8610	8580	440
513	20240710	123000	56380830	8610	8610	8610	8610	0
514	20240710	122900	56380830	8610	8630	8630	8610	180
515	20240710	122800	54830160	8680	8680	8680	8680	0
516	20240710	122700	54830160	8680	8680	8680	8680	0
517	20240710	122600	54830160	8680	8680	8680	8680	0
518	20240710	122500	54830160	8680	8680	8680	8680	0
519	20240710	122400	54830160	8680	8680	8680	8680	0
520	20240710	122300	54830160	8680	8680	8680	8680	0
521	20240710	122200	54830160	8680	8680	8680	8680	0
522	20240710	122100	54830160	8680	8680	8680	8680	0
523	20240710	122000	54830160	8680	8680	8680	8680	0
524	20240710	121900	54830160	8680	8680	8680	8680	0
525	20240710	121800	54830160	8680	8680	8680	8680	0
526	20240710	121700	54830160	8680	8680	8680	8680	0
527	20240710	121600	54830160	8680	8680	8680	8680	0
528	20240710	121500	54830160	8680	8680	8680	8680	0
529	20240710	121400	54830160	8680	8680	8680	8680	0
530	20240710	121300	54830160	8680	8680	8680	8680	1
531	20240710	121200	54821480	8680	8680	8680	8680	0
532	20240710	121100	54821480	8680	8680	8680	8680	0
533	20240710	121000	54821480	8680	8680	8680	8680	0
534	20240710	120900	54821480	8680	8680	8680	8680	0
535	20240710	120800	54821480	8680	8680	8680	8680	0
536	20240710	120700	54821480	8680	8680	8680	8680	6
537	20240710	120600	54769400	8680	8680	8680	8680	72
538	20240710	120500	54144440	8670	8670	8670	8670	0
539	20240710	120400	54144440	8670	8670	8670	8670	0
540	20240710	120300	54144440	8670	8670	8670	8670	0
541	20240710	120200	54144440	8670	8670	8670	8670	0
542	20240710	120100	54144440	8670	8670	8670	8670	0
543	20240710	120000	54144440	8670	8670	8670	8670	0
544	20240710	115900	54144440	8670	8670	8670	8670	0
545	20240710	115800	54144440	8670	8670	8670	8670	0
546	20240710	115700	54144440	8670	8670	8670	8670	0
547	20240710	115600	54144440	8670	8670	8670	8670	2
548	20240710	115500	54127100	8670	8670	8670	8670	0
549	20240710	115400	54127100	8670	8670	8670	8670	0
550	20240710	115300	54127100	8670	8670	8670	8670	0
551	20240710	115200	54127100	8670	8670	8670	8670	0
552	20240710	115100	54127100	8670	8670	8670	8670	0
553	20240710	115000	54127100	8670	8670	8670	8670	0
554	20240710	114900	54127100	8670	8670	8670	8670	0
555	20240710	114800	54127100	8670	8670	8670	8670	0
556	20240710	114700	54127100	8670	8670	8670	8670	0
557	20240710	114600	54127100	8670	8670	8670	8670	0
558	20240710	114500	54127100	8670	8670	8670	8670	0
559	20240710	114400	54127100	8670	8670	8670	8670	0
560	20240710	114300	54127100	8670	8670	8670	8670	0
561	20240710	114200	54127100	8670	8670	8670	8670	40
562	20240710	114100	53780300	8660	8660	8660	8660	13
563	20240710	114000	53667720	8660	8660	8660	8660	0
564	20240710	113900	53667720	8660	8660	8660	8660	0
565	20240710	113800	53667720	8660	8660	8660	8660	0
566	20240710	113700	53667720	8660	8660	8660	8660	1
567	20240710	113600	53659060	8600	8600	8600	8600	0
568	20240710	113500	53659060	8600	8600	8600	8600	0
569	20240710	113400	53659060	8600	8600	8600	8600	0
570	20240710	113300	53659060	8600	8600	8600	8600	19
571	20240710	113200	53495660	8600	8670	8670	8600	2000
572	20240710	113100	36247960	8720	8720	8720	8720	0
573	20240710	113000	36247960	8720	8720	8720	8720	0
574	20240710	112900	36247960	8720	8720	8720	8720	0
575	20240710	112800	36247960	8720	8720	8720	8720	0
576	20240710	112700	36247960	8720	8720	8720	8720	0
577	20240710	112600	36247960	8720	8720	8720	8720	0
578	20240710	112500	36247960	8720	8720	8720	8720	1
579	20240710	112400	36239240	8730	8730	8730	8730	0
580	20240710	112300	36239240	8730	8730	8730	8730	0
581	20240710	112200	36239240	8730	8730	8730	8730	0
582	20240710	112100	36239240	8730	8730	8730	8730	0
583	20240710	112000	36239240	8730	8730	8730	8730	0
584	20240710	111900	36239240	8730	8730	8730	8730	10
585	20240710	111800	36151940	8730	8730	8730	8730	0
586	20240710	111700	36151940	8730	8730	8730	8730	0
587	20240710	111600	36151940	8730	8730	8730	8730	0
588	20240710	111500	36151940	8730	8730	8730	8730	0
589	20240710	111400	36151940	8730	8730	8730	8730	0
590	20240710	111300	36151940	8730	8730	8730	8730	0
591	20240710	111200	36151940	8730	8730	8730	8730	0
592	20240710	111100	36151940	8730	8730	8730	8730	0
593	20240710	111000	36151940	8730	8730	8730	8730	0
594	20240710	110900	36151940	8730	8730	8730	8730	0
595	20240710	110800	36151940	8730	8730	8730	8730	0
596	20240710	110700	36151940	8730	8730	8730	8730	0
597	20240710	110600	36151940	8730	8730	8730	8730	0
598	20240710	110500	36151940	8730	8730	8730	8730	0
599	20240710	110400	36151940	8730	8730	8730	8730	0
600	20240710	110300	36151940	8730	8730	8730	8730	0
601	20240710	110200	36151940	8730	8730	8730	8730	0
602	20240710	110100	36151940	8730	8730	8730	8730	0
603	20240710	110000	36151940	8730	8680	8730	8680	400
604	20240710	105900	32672930	8690	8690	8690	8690	0
605	20240710	105800	32672930	8690	8690	8690	8690	0
606	20240710	105700	32672930	8690	8690	8690	8690	0
607	20240710	105600	32672930	8690	8690	8690	8690	0
608	20240710	105500	32672930	8690	8690	8690	8690	0
609	20240710	105400	32672930	8690	8690	8690	8690	0
610	20240710	105300	32672930	8690	8690	8690	8690	0
611	20240710	105200	32672930	8690	8690	8690	8690	0
612	20240710	105100	32672930	8690	8690	8690	8690	0
613	20240710	105000	32672930	8690	8690	8690	8690	0
614	20240710	104900	32672930	8690	8690	8690	8690	0
615	20240710	104800	32672930	8690	8690	8690	8690	0
616	20240710	104700	32672930	8690	8690	8690	8690	0
617	20240710	104600	32672930	8690	8690	8690	8690	0
618	20240710	104500	32672930	8690	8690	8690	8690	0
619	20240710	104400	32672930	8690	8690	8690	8690	0
620	20240710	104300	32672930	8690	8690	8690	8690	0
621	20240710	104200	32672930	8690	8690	8690	8690	0
622	20240710	104100	32672930	8690	8690	8690	8690	0
623	20240710	104000	32672930	8690	8690	8690	8690	0
624	20240710	103900	32672930	8690	8690	8690	8690	0
625	20240710	103800	32672930	8690	8690	8690	8690	0
626	20240710	103700	32672930	8690	8690	8690	8690	0
627	20240710	103600	32672930	8690	8690	8690	8690	0
628	20240710	103500	32672930	8690	8690	8690	8690	0
629	20240710	103400	32672930	8690	8690	8690	8690	0
630	20240710	103300	32672930	8690	8690	8690	8690	0
631	20240710	103200	32672930	8690	8690	8690	8690	0
632	20240710	103100	32672930	8690	8690	8690	8690	0
633	20240710	103000	32672930	8690	8690	8690	8690	0
634	20240710	102900	32672930	8690	8690	8690	8690	0
635	20240710	102800	32672930	8690	8640	8690	8640	4
636	20240710	102700	32638320	8630	8630	8630	8630	0
637	20240710	102600	32638320	8630	8640	8640	8630	88
638	20240710	102500	31878300	8630	8630	8630	8630	0
639	20240710	102400	31878300	8630	8630	8630	8630	0
640	20240710	102300	31878300	8630	8630	8630	8630	0
641	20240710	102200	31878300	8630	8630	8630	8630	0
642	20240710	102100	31878300	8630	8630	8630	8630	0
643	20240710	102000	31878300	8630	8630	8630	8630	0
644	20240710	101900	31878300	8630	8630	8630	8630	0
645	20240710	101800	31878300	8630	8630	8630	8630	0
646	20240710	101700	31878300	8630	8640	8640	8630	100
647	20240710	101600	31015070	8690	8690	8690	8690	0
648	20240710	101500	31015070	8690	8690	8690	8690	0
649	20240710	101400	31015070	8690	8690	8690	8690	2
650	20240710	101300	30997690	8690	8690	8690	8690	0
651	20240710	101200	30997690	8690	8690	8690	8690	0
652	20240710	101100	30997690	8690	8690	8690	8690	0
653	20240710	101000	30997690	8690	8690	8690	8690	0
654	20240710	100900	30997690	8690	8690	8690	8690	0
655	20240710	100800	30997690	8690	8690	8690	8690	0
656	20240710	100700	30997690	8690	8690	8690	8690	0
657	20240710	100600	30997690	8690	8690	8690	8690	0
658	20240710	100500	30997690	8690	8690	8690	8690	0
659	20240710	100400	30997690	8690	8690	8690	8690	0
660	20240710	100300	30997690	8690	8690	8690	8690	0
661	20240710	100200	30997690	8690	8690	8690	8690	0
662	20240710	100100	30997690	8690	8650	8690	8640	2363
663	20240710	100000	10580980	8690	8690	8690	8690	0
664	20240710	095900	10580980	8690	8690	8690	8690	2
665	20240710	095800	10563600	8690	8690	8690	8690	0
666	20240710	095700	10563600	8690	8690	8690	8690	0
667	20240710	095600	10563600	8690	8690	8690	8690	0
668	20240710	095500	10563600	8690	8690	8690	8690	0
669	20240710	095400	10563600	8690	8690	8690	8690	0
670	20240710	095300	10563600	8690	8690	8690	8690	0
671	20240710	095200	10563600	8690	8690	8690	8690	0
672	20240710	095100	10563600	8690	8690	8690	8690	0
673	20240710	095000	10563600	8690	8690	8690	8690	0
674	20240710	094900	10563600	8690	8690	8690	8690	0
675	20240710	094800	10563600	8690	8690	8690	8690	0
676	20240710	094700	10563600	8690	8690	8690	8690	0
677	20240710	094600	10563600	8690	8690	8690	8690	0
678	20240710	094500	10563600	8690	8690	8690	8690	0
679	20240710	094400	10563600	8690	8690	8690	8690	0
680	20240710	094300	10563600	8690	8690	8690	8690	1
681	20240710	094200	10554910	8630	8630	8630	8630	0
682	20240710	094100	10554910	8630	8630	8630	8630	0
683	20240710	094000	10554910	8630	8630	8630	8630	0
684	20240710	093900	10554910	8630	8630	8630	8630	0
685	20240710	093800	10554910	8630	8630	8630	8630	0
686	20240710	093700	10554910	8630	8630	8630	8630	0
687	20240710	093600	10554910	8630	8630	8630	8630	0
688	20240710	093500	10554910	8630	8640	8640	8630	125
689	20240710	093400	9474940	8690	8690	8690	8690	0
690	20240710	093300	9474940	8690	8690	8690	8690	0
691	20240710	093200	9474940	8690	8690	8690	8690	1
692	20240710	093100	9466250	8690	8690	8690	8690	0
693	20240710	093000	9466250	8690	8690	8690	8690	0
694	20240710	092900	9466250	8690	8680	8690	8680	92
695	20240710	092800	8667320	8680	8680	8680	8680	0
696	20240710	092700	8667320	8680	8680	8680	8680	0
697	20240710	092600	8667320	8680	8680	8680	8680	0
698	20240710	092500	8667320	8680	8680	8680	8680	0
699	20240710	092400	8667320	8680	8680	8680	8680	0
700	20240710	092300	8667320	8680	8680	8680	8680	0
701	20240710	092200	8667320	8680	8680	8680	8680	0
702	20240710	092100	8667320	8680	8680	8680	8680	5
703	20240710	092000	8623920	8690	8690	8690	8690	0
704	20240710	091900	8623920	8690	8630	8690	8630	21
705	20240710	091800	8442630	8630	8630	8630	8630	95
706	20240710	091700	7622780	8630	8630	8630	8580	540
707	20240710	091600	2980150	8770	8770	8770	8770	0
708	20240710	091500	2980150	8770	8770	8770	8770	0
709	20240710	091400	2980150	8770	8770	8770	8770	0
710	20240710	091300	2980150	8770	8770	8770	8770	0
711	20240710	091200	2980150	8770	8770	8770	8770	0
712	20240710	091100	2980150	8770	8770	8770	8770	0
713	20240710	091000	2980150	8770	8770	8770	8770	0
714	20240710	090900	2980150	8770	8770	8770	8770	0
715	20240710	090800	2980150	8770	8770	8770	8770	0
716	20240710	090700	2980150	8770	8770	8770	8770	0
717	20240710	090600	2980150	8770	8770	8770	8770	0
718	20240710	090500	2980150	8770	8750	8770	8750	3
719	20240710	090400	2953870	8730	8730	8730	8730	9
720	20240710	090300	2875300	8730	8730	8730	8730	11
721	20240710	090200	2779270	8730	8730	8790	8730	32
722	20240710	090100	2499850	8650	8650	8650	8650	0
723	20240710	090000	2499850	8650	8650	8650	8650	289