KissMeData/058860/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	194300	72518790	2710	2710	2710	2710	611
3	20240705	194200	72518790	2710	2710	2710	2710	0
4	20240705	194100	72518790	2710	2710	2710	2710	0
5	20240705	194000	72518790	2710	2710	2710	2710	0
6	20240705	193900	72518790	2710	2710	2710	2710	0
7	20240705	193800	72518790	2710	2710	2710	2710	0
8	20240705	193700	72518790	2710	2710	2710	2710	0
9	20240705	193600	72518790	2710	2710	2710	2710	0
10	20240705	193500	72518790	2710	2710	2710	2710	0
11	20240705	193400	72518790	2710	2710	2710	2710	0
12	20240705	193300	72518790	2710	2710	2710	2710	0
13	20240705	193200	72518790	2710	2710	2710	2710	0
14	20240705	193100	72518790	2710	2710	2710	2710	0
15	20240705	193000	72518790	2710	2710	2710	2710	0
16	20240705	192900	72518790	2710	2710	2710	2710	0
17	20240705	192800	72518790	2710	2710	2710	2710	0
18	20240705	192700	72518790	2710	2710	2710	2710	0
19	20240705	192600	72518790	2710	2710	2710	2710	0
20	20240705	192500	72518790	2710	2710	2710	2710	0
21	20240705	192400	72518790	2710	2710	2710	2710	0
22	20240705	192300	72518790	2710	2710	2710	2710	0
23	20240705	192200	72518790	2710	2710	2710	2710	0
24	20240705	192100	72518790	2710	2710	2710	2710	0
25	20240705	192000	72518790	2710	2710	2710	2710	0
26	20240705	191900	72518790	2710	2710	2710	2710	0
27	20240705	191800	72518790	2710	2710	2710	2710	0
28	20240705	191700	72518790	2710	2710	2710	2710	0
29	20240705	191600	72518790	2710	2710	2710	2710	0
30	20240705	191500	72518790	2710	2710	2710	2710	0
31	20240705	191400	72518790	2710	2710	2710	2710	0
32	20240705	191300	72518790	2710	2710	2710	2710	611
33	20240705	191200	72518790	2710	2710	2710	2710	0
34	20240705	191100	72518790	2710	2710	2710	2710	0
35	20240705	191000	72518790	2710	2710	2710	2710	0
36	20240705	190900	72518790	2710	2710	2710	2710	0
37	20240705	190800	72518790	2710	2710	2710	2710	0
38	20240705	190700	72518790	2710	2710	2710	2710	0
39	20240705	190600	72518790	2710	2710	2710	2710	0
40	20240705	190500	72518790	2710	2710	2710	2710	0
41	20240705	190400	72518790	2710	2710	2710	2710	0
42	20240705	190300	72518790	2710	2710	2710	2710	0
43	20240705	190200	72518790	2710	2710	2710	2710	0
44	20240705	190100	72518790	2710	2710	2710	2710	0
45	20240705	190000	72518790	2710	2710	2710	2710	0
46	20240705	185900	72518790	2710	2710	2710	2710	0
47	20240705	185800	72518790	2710	2710	2710	2710	0
48	20240705	185700	72518790	2710	2710	2710	2710	0
49	20240705	185600	72518790	2710	2710	2710	2710	0
50	20240705	185500	72518790	2710	2710	2710	2710	0
51	20240705	185400	72518790	2710	2710	2710	2710	0
52	20240705	185300	72518790	2710	2710	2710	2710	0
53	20240705	185200	72518790	2710	2710	2710	2710	0
54	20240705	185100	72518790	2710	2710	2710	2710	0
55	20240705	185000	72518790	2710	2710	2710	2710	0
56	20240705	184900	72518790	2710	2710	2710	2710	0
57	20240705	184800	72518790	2710	2710	2710	2710	0
58	20240705	184700	72518790	2710	2710	2710	2710	0
59	20240705	184600	72518790	2710	2710	2710	2710	0
60	20240705	184500	72518790	2710	2710	2710	2710	0
61	20240705	184400	72518790	2710	2710	2710	2710	0
62	20240705	184300	72518790	2710	2710	2710	2710	611
63	20240705	184200	72518790	2710	2710	2710	2710	0
64	20240705	184100	72518790	2710	2710	2710	2710	0
65	20240705	184000	72518790	2710	2710	2710	2710	0
66	20240705	183900	72518790	2710	2710	2710	2710	0
67	20240705	183800	72518790	2710	2710	2710	2710	0
68	20240705	183700	72518790	2710	2710	2710	2710	0
69	20240705	183600	72518790	2710	2710	2710	2710	0
70	20240705	183500	72518790	2710	2710	2710	2710	0
71	20240705	183400	72518790	2710	2710	2710	2710	0
72	20240705	183300	72518790	2710	2710	2710	2710	0
73	20240705	183200	72518790	2710	2710	2710	2710	0
74	20240705	183100	72518790	2710	2710	2710	2710	0
75	20240705	183000	72518790	2710	2710	2710	2710	0
76	20240705	182900	72518790	2710	2710	2710	2710	0
77	20240705	182800	72518790	2710	2710	2710	2710	0
78	20240705	182700	72518790	2710	2710	2710	2710	0
79	20240705	182600	72518790	2710	2710	2710	2710	0
80	20240705	182500	72518790	2710	2710	2710	2710	0
81	20240705	182400	72518790	2710	2710	2710	2710	0
82	20240705	182300	72518790	2710	2710	2710	2710	0
83	20240705	182200	72518790	2710	2710	2710	2710	0
84	20240705	182100	72518790	2710	2710	2710	2710	0
85	20240705	182000	72518790	2710	2710	2710	2710	0
86	20240705	181900	72518790	2710	2710	2710	2710	0
87	20240705	181800	72518790	2710	2710	2710	2710	0
88	20240705	181700	72518790	2710	2710	2710	2710	0
89	20240705	181600	72518790	2710	2710	2710	2710	0
90	20240705	181500	72518790	2710	2710	2710	2710	0
91	20240705	181400	72518790	2710	2710	2710	2710	0
92	20240705	181300	72518790	2710	2710	2710	2710	611
93	20240705	181200	72518790	2710	2710	2710	2710	0
94	20240705	181100	72518790	2710	2710	2710	2710	0
95	20240705	181000	72518790	2710	2710	2710	2710	0
96	20240705	180900	72518790	2710	2710	2710	2710	0
97	20240705	180800	72518790	2710	2710	2710	2710	0
98	20240705	180700	72518790	2710	2710	2710	2710	0
99	20240705	180600	72518790	2710	2710	2710	2710	0
100	20240705	180500	72518790	2710	2710	2710	2710	0
101	20240705	180400	72518790	2710	2710	2710	2710	0
102	20240705	180300	72518790	2710	2710	2710	2710	0
103	20240705	180200	72518790	2710	2710	2710	2710	0
104	20240705	180100	72518790	2710	2710	2710	2710	0
105	20240705	180000	72518790	2710	2710	2710	2710	0
106	20240705	175900	72518790	2710	2710	2710	2710	0
107	20240705	175800	72518790	2710	2710	2710	2710	0
108	20240705	175700	72518790	2710	2710	2710	2710	0
109	20240705	175600	72518790	2710	2710	2710	2710	0
110	20240705	175500	72518790	2710	2710	2710	2710	0
111	20240705	175400	72518790	2710	2710	2710	2710	0
112	20240705	175300	72518790	2710	2710	2710	2710	0
113	20240705	175200	72518790	2710	2710	2710	2710	0
114	20240705	175100	72518790	2710	2710	2710	2710	0
115	20240705	175000	72518790	2710	2710	2710	2710	0
116	20240705	174900	72518790	2710	2710	2710	2710	0
117	20240705	174800	72518790	2710	2710	2710	2710	0
118	20240705	174700	72518790	2710	2710	2710	2710	0
119	20240705	174600	72518790	2710	2710	2710	2710	0
120	20240705	174500	72518790	2710	2710	2710	2710	0
121	20240705	174400	72518790	2710	2710	2710	2710	0
122	20240705	174300	72518790	2710	2710	2710	2710	611
123	20240705	174200	72518790	2710	2710	2710	2710	0
124	20240705	174100	72518790	2710	2710	2710	2710	0
125	20240705	174000	72518790	2710	2710	2710	2710	0
126	20240705	173900	72518790	2710	2710	2710	2710	0
127	20240705	173800	72518790	2710	2710	2710	2710	0
128	20240705	173700	72518790	2710	2710	2710	2710	0
129	20240705	173600	72518790	2710	2710	2710	2710	0
130	20240705	173500	72518790	2710	2710	2710	2710	0
131	20240705	173400	72518790	2710	2710	2710	2710	0
132	20240705	173300	72518790	2710	2710	2710	2710	0
133	20240705	173200	72518790	2710	2710	2710	2710	0
134	20240705	173100	72518790	2710	2710	2710	2710	0
135	20240705	173000	72518790	2710	2710	2710	2710	0
136	20240705	172900	72518790	2710	2710	2710	2710	0
137	20240705	172800	72518790	2710	2710	2710	2710	0
138	20240705	172700	72518790	2710	2710	2710	2710	0
139	20240705	172600	72518790	2710	2710	2710	2710	0
140	20240705	172500	72518790	2710	2710	2710	2710	0
141	20240705	172400	72518790	2710	2710	2710	2710	0
142	20240705	172300	72518790	2710	2710	2710	2710	0
143	20240705	172200	72518790	2710	2710	2710	2710	0
144	20240705	172100	72518790	2710	2710	2710	2710	0
145	20240705	172000	72518790	2710	2710	2710	2710	0
146	20240705	171900	72518790	2710	2710	2710	2710	0
147	20240705	171800	72518790	2710	2710	2710	2710	0
148	20240705	171700	72518790	2710	2710	2710	2710	0
149	20240705	171600	72518790	2710	2710	2710	2710	0
150	20240705	171500	72518790	2710	2710	2710	2710	0
151	20240705	171400	72518790	2710	2710	2710	2710	0
152	20240705	171300	72518790	2710	2710	2710	2710	611
153	20240705	171200	72518790	2710	2710	2710	2710	0
154	20240705	171100	72518790	2710	2710	2710	2710	0
155	20240705	171000	72518790	2710	2710	2710	2710	0
156	20240705	170900	72518790	2710	2710	2710	2710	0
157	20240705	170800	72518790	2710	2710	2710	2710	0
158	20240705	170700	72518790	2710	2710	2710	2710	0
159	20240705	170600	72518790	2710	2710	2710	2710	0
160	20240705	170500	72518790	2710	2710	2710	2710	0
161	20240705	170400	72518790	2710	2710	2710	2710	0
162	20240705	170300	72518790	2710	2710	2710	2710	0
163	20240705	170200	72518790	2710	2710	2710	2710	0
164	20240705	170100	72518790	2710	2710	2710	2710	0
165	20240705	170000	72518790	2710	2710	2710	2710	0
166	20240705	165900	72518790	2710	2710	2710	2710	0
167	20240705	165800	72518790	2710	2710	2710	2710	0
168	20240705	165700	72518790	2710	2710	2710	2710	0
169	20240705	165600	72518790	2710	2710	2710	2710	0
170	20240705	165500	72518790	2710	2710	2710	2710	0
171	20240705	165400	72518790	2710	2710	2710	2710	0
172	20240705	165300	72518790	2710	2710	2710	2710	0
173	20240705	165200	72518790	2710	2710	2710	2710	0
174	20240705	165100	72518790	2710	2710	2710	2710	0
175	20240705	165000	72518790	2710	2710	2710	2710	0
176	20240705	164900	72518790	2710	2710	2710	2710	0
177	20240705	164800	72518790	2710	2710	2710	2710	0
178	20240705	164700	72518790	2710	2710	2710	2710	0
179	20240705	164600	72518790	2710	2710	2710	2710	0
180	20240705	164500	72518790	2710	2710	2710	2710	0
181	20240705	164400	72518790	2710	2710	2710	2710	0
182	20240705	164300	72518790	2710	2710	2710	2710	611
183	20240705	164200	72518790	2710	2710	2710	2710	0
184	20240705	164100	72518790	2710	2710	2710	2710	0
185	20240705	164000	72518790	2710	2710	2710	2710	0
186	20240705	163900	72518790	2710	2710	2710	2710	0
187	20240705	163800	72518790	2710	2710	2710	2710	0
188	20240705	163700	72518790	2710	2710	2710	2710	0
189	20240705	163600	72518790	2710	2710	2710	2710	0
190	20240705	163500	72518790	2710	2710	2710	2710	0
191	20240705	163400	72518790	2710	2710	2710	2710	0
192	20240705	163300	72518790	2710	2710	2710	2710	0
193	20240705	163200	72518790	2710	2710	2710	2710	0
194	20240705	163100	72518790	2710	2710	2710	2710	0
195	20240705	163000	72518790	2710	2710	2710	2710	0
196	20240705	162900	72518790	2710	2710	2710	2710	0
197	20240705	162800	72518790	2710	2710	2710	2710	0
198	20240705	162700	72518790	2710	2710	2710	2710	0
199	20240705	162600	72518790	2710	2710	2710	2710	0
200	20240705	162500	72518790	2710	2710	2710	2710	0
201	20240705	162400	72518790	2710	2710	2710	2710	0
202	20240705	162300	72518790	2710	2710	2710	2710	0
203	20240705	162200	72518790	2710	2710	2710	2710	0
204	20240705	162100	72518790	2710	2710	2710	2710	0
205	20240705	162000	72518790	2710	2710	2710	2710	0
206	20240705	161900	72518790	2710	2710	2710	2710	0
207	20240705	161800	72518790	2710	2710	2710	2710	0
208	20240705	161700	72518790	2710	2710	2710	2710	0
209	20240705	161600	72518790	2710	2710	2710	2710	0
210	20240705	161500	72518790	2710	2710	2710	2710	0
211	20240705	161400	72518790	2710	2710	2710	2710	0
212	20240705	161300	72518790	2710	2710	2710	2710	611
213	20240705	161200	72518790	2710	2710	2710	2710	0
214	20240705	161100	72518790	2710	2710	2710	2710	0
215	20240705	161000	72518790	2710	2710	2710	2710	0
216	20240705	160900	72518790	2710	2710	2710	2710	0
217	20240705	160800	72518790	2710	2710	2710	2710	0
218	20240705	160700	72518790	2710	2710	2710	2710	0
219	20240705	160600	72518790	2710	2710	2710	2710	0
220	20240705	160500	72518790	2710	2710	2710	2710	0
221	20240705	160400	72518790	2710	2710	2710	2710	0
222	20240705	160300	72518790	2710	2710	2710	2710	0
223	20240705	160200	72518790	2710	2710	2710	2710	0
224	20240705	160100	72518790	2710	2710	2710	2710	0
225	20240705	160000	72518790	2710	2710	2710	2710	0
226	20240705	155900	72518790	2710	2710	2710	2710	0
227	20240705	155800	72518790	2710	2710	2710	2710	0
228	20240705	155700	72518790	2710	2710	2710	2710	0
229	20240705	155600	72518790	2710	2710	2710	2710	0
230	20240705	155500	72518790	2710	2710	2710	2710	0
231	20240705	155400	72518790	2710	2710	2710	2710	0
232	20240705	155300	72518790	2710	2710	2710	2710	0
233	20240705	155200	72518790	2710	2710	2710	2710	0
234	20240705	155100	72518790	2710	2710	2710	2710	0
235	20240705	155000	72518790	2710	2710	2710	2710	0
236	20240705	154900	72518790	2710	2710	2710	2710	0
237	20240705	154800	72518790	2710	2710	2710	2710	0
238	20240705	154700	72518790	2710	2710	2710	2710	0
239	20240705	154600	72518790	2710	2710	2710	2710	0
240	20240705	154500	72518790	2710	2710	2710	2710	0
241	20240705	154400	72518790	2710	2710	2710	2710	0
242	20240705	154300	72518790	2710	2710	2710	2710	611
243	20240705	154200	72518790	2710	2710	2710	2710	0
244	20240705	154100	72518790	2710	2710	2710	2710	0
245	20240705	154000	72518790	2710	2710	2710	2710	0
246	20240705	153900	72518790	2710	2710	2710	2710	0
247	20240705	153800	72518790	2710	2710	2710	2710	0
248	20240705	153700	72518790	2710	2710	2710	2710	0
249	20240705	153600	72518790	2710	2710	2710	2710	0
250	20240705	153500	72518790	2710	2710	2710	2710	0
251	20240705	153400	72518790	2710	2710	2710	2710	0
252	20240705	153300	72518790	2710	2710	2710	2710	0
253	20240705	153200	72518790	2710	2710	2710	2710	0
254	20240705	153100	72518790	2710	2710	2710	2710	0
255	20240705	153000	72518790	2710	2710	2710	2710	611
256	20240705	152900	70862980	2710	2710	2710	2710	0
257	20240705	152800	70862980	2710	2710	2710	2710	0
258	20240705	152700	70862980	2710	2710	2710	2710	0
259	20240705	152600	70862980	2710	2710	2710	2710	0
260	20240705	152500	70862980	2710	2710	2710	2710	0
261	20240705	152400	70862980	2710	2710	2710	2710	0
262	20240705	152300	70862980	2710	2710	2710	2710	0
263	20240705	152200	70862980	2710	2710	2710	2710	0
264	20240705	152100	70862980	2710	2710	2710	2710	0
265	20240705	152000	70862980	2710	2710	2710	2710	0
266	20240705	151900	70862980	2710	2710	2710	2710	2012
267	20240705	151800	65410460	2710	2710	2710	2710	152
268	20240705	151700	64998540	2710	2710	2710	2710	0
269	20240705	151600	64998540	2710	2705	2710	2705	648
270	20240705	151500	63242475	2710	2705	2710	2705	5
271	20240705	151400	63228935	2710	2710	2710	2710	0
272	20240705	151300	63228935	2710	2705	2710	2705	903
273	20240705	151200	60786315	2710	2710	2710	2710	0
274	20240705	151100	60786315	2710	2710	2710	2710	0
275	20240705	151000	60786315	2710	2710	2710	2710	100
276	20240705	150900	60515315	2710	2710	2710	2710	8
277	20240705	150800	60493635	2710	2710	2710	2710	0
278	20240705	150700	60493635	2710	2710	2710	2710	0
279	20240705	150600	60493635	2710	2710	2710	2710	0
280	20240705	150500	60493635	2710	2710	2710	2710	0
281	20240705	150400	60493635	2710	2710	2710	2710	30
282	20240705	150300	60412335	2710	2705	2710	2705	41
283	20240705	150200	60301425	2710	2710	2710	2710	101
284	20240705	150100	60027715	2710	2710	2710	2710	0
285	20240705	150000	60027715	2710	2710	2710	2710	0
286	20240705	145900	60027715	2710	2710	2710	2710	0
287	20240705	145800	60027715	2710	2710	2710	2710	0
288	20240705	145700	60027715	2710	2710	2710	2710	36
289	20240705	145600	59930155	2710	2710	2710	2710	1
290	20240705	145500	59927445	2710	2710	2710	2710	0
291	20240705	145400	59927445	2710	2710	2710	2710	0
292	20240705	145300	59927445	2710	2710	2710	2710	100
293	20240705	145200	59656445	2710	2710	2710	2710	0
294	20240705	145100	59656445	2710	2710	2710	2710	0
295	20240705	145000	59656445	2710	2710	2710	2710	0
296	20240705	144900	59656445	2710	2710	2710	2710	0
297	20240705	144800	59656445	2710	2710	2710	2710	0
298	20240705	144700	59656445	2710	2710	2710	2710	0
299	20240705	144600	59656445	2710	2710	2710	2710	0
300	20240705	144500	59656445	2710	2710	2710	2710	28
301	20240705	144400	59580565	2710	2710	2710	2710	0
302	20240705	144300	59580565	2710	2710	2710	2710	787
303	20240705	144200	57447795	2710	2710	2710	2710	5
304	20240705	144100	57434245	2710	2710	2710	2710	39
305	20240705	144000	57328555	2710	2710	2710	2710	46
306	20240705	143900	57203895	2710	2705	2710	2705	86
307	20240705	143800	56971260	2710	2710	2710	2710	1
308	20240705	143700	56968550	2710	2710	2710	2710	8
309	20240705	143600	56946870	2710	2710	2710	2710	14
310	20240705	143500	56908930	2710	2710	2710	2710	0
311	20240705	143400	56908930	2710	2710	2710	2710	0
312	20240705	143300	56908930	2710	2710	2710	2710	0
313	20240705	143200	56908930	2710	2710	2710	2710	1
314	20240705	143100	56906220	2710	2710	2710	2710	0
315	20240705	143000	56906220	2710	2705	2710	2705	101
316	20240705	142900	56633010	2710	2710	2710	2710	2
317	20240705	142800	56627590	2710	2710	2710	2710	0
318	20240705	142700	56627590	2710	2710	2710	2710	10
319	20240705	142600	56600490	2710	2710	2710	2710	0
320	20240705	142500	56600490	2710	2710	2710	2710	0
321	20240705	142400	56600490	2710	2710	2710	2710	0
322	20240705	142300	56600490	2710	2710	2710	2710	0
323	20240705	142200	56600490	2710	2710	2710	2710	0
324	20240705	142100	56600490	2710	2710	2710	2710	0
325	20240705	142000	56600490	2710	2705	2710	2705	34
326	20240705	141900	56508515	2710	2710	2710	2710	0
327	20240705	141800	56508515	2710	2710	2710	2710	25
328	20240705	141700	56440765	2710	2710	2710	2710	0
329	20240705	141600	56440765	2710	2710	2710	2710	0
330	20240705	141500	56440765	2710	2710	2710	2710	1
331	20240705	141400	56438055	2710	2710	2710	2710	111
332	20240705	141300	56137245	2705	2705	2705	2705	70
333	20240705	141200	55947895	2710	2710	2710	2710	5
334	20240705	141100	55934345	2710	2710	2710	2710	0
335	20240705	141000	55934345	2710	2710	2710	2710	1
336	20240705	140900	55931635	2710	2710	2710	2710	50
337	20240705	140800	55796135	2710	2710	2710	2710	20
338	20240705	140700	55741935	2710	2710	2710	2710	0
339	20240705	140600	55741935	2710	2710	2710	2710	0
340	20240705	140500	55741935	2710	2710	2710	2710	0
341	20240705	140400	55741935	2710	2710	2710	2710	0
342	20240705	140300	55741935	2710	2710	2710	2710	1
343	20240705	140200	55739225	2710	2705	2710	2705	178
344	20240705	140100	55257730	2710	2710	2710	2710	0
345	20240705	140000	55257730	2710	2710	2710	2710	0
346	20240705	135900	55257730	2710	2710	2710	2710	0
347	20240705	135800	55257730	2710	2705	2710	2705	281
348	20240705	135700	54497620	2710	2710	2710	2710	0
349	20240705	135600	54497620	2710	2710	2710	2710	0
350	20240705	135500	54497620	2710	2710	2710	2710	0
351	20240705	135400	54497620	2710	2710	2710	2710	0
352	20240705	135300	54497620	2710	2710	2710	2710	1
353	20240705	135200	54494910	2710	2710	2710	2710	4
354	20240705	135100	54484070	2710	2710	2710	2710	1
355	20240705	135000	54481360	2710	2710	2710	2710	0
356	20240705	134900	54481360	2710	2710	2710	2710	1
357	20240705	134800	54478650	2710	2710	2710	2710	0
358	20240705	134700	54478650	2710	2710	2710	2710	0
359	20240705	134600	54478650	2710	2710	2710	2710	0
360	20240705	134500	54478650	2710	2710	2710	2710	0
361	20240705	134400	54478650	2710	2705	2710	2705	21
362	20240705	134300	54421840	2710	2710	2710	2710	1
363	20240705	134200	54419130	2705	2710	2710	2705	600
364	20240705	134100	52795630	2710	2710	2710	2710	0
365	20240705	134000	52795630	2710	2710	2710	2710	0
366	20240705	133900	52795630	2710	2710	2710	2710	0
367	20240705	133800	52795630	2710	2710	2710	2710	0
368	20240705	133700	52795630	2710	2710	2710	2710	0
369	20240705	133600	52795630	2710	2710	2710	2710	0
370	20240705	133500	52795630	2710	2710	2710	2710	0
371	20240705	133400	52795630	2710	2710	2710	2710	1
372	20240705	133300	52792920	2705	2705	2705	2705	0
373	20240705	133200	52792920	2705	2710	2710	2705	1714
374	20240705	133100	48149045	2710	2710	2710	2710	0
375	20240705	133000	48149045	2710	2705	2710	2705	269
376	20240705	132900	47421395	2710	2710	2710	2710	0
377	20240705	132800	47421395	2710	2710	2710	2710	20
378	20240705	132700	47367195	2710	2710	2710	2710	5
379	20240705	132600	47353645	2710	2710	2710	2705	1053
380	20240705	132500	44505270	2705	2705	2705	2705	300
381	20240705	132400	43693770	2710	2710	2710	2710	0
382	20240705	132300	43693770	2710	2710	2710	2710	0
383	20240705	132200	43693770	2710	2710	2710	2710	0
384	20240705	132100	43693770	2710	2710	2710	2710	0
385	20240705	132000	43693770	2710	2710	2710	2710	1
386	20240705	131900	43691060	2710	2710	2710	2710	0
387	20240705	131800	43691060	2710	2710	2710	2710	0
388	20240705	131700	43691060	2710	2710	2710	2710	1
389	20240705	131600	43688350	2710	2710	2710	2710	0
390	20240705	131500	43688350	2710	2710	2710	2710	0
391	20240705	131400	43688350	2710	2710	2710	2710	0
392	20240705	131300	43688350	2710	2710	2710	2710	0
393	20240705	131200	43688350	2710	2710	2710	2710	0
394	20240705	131100	43688350	2710	2710	2710	2710	0
395	20240705	131000	43688350	2710	2710	2710	2710	0
396	20240705	130900	43688350	2710	2705	2710	2705	28
397	20240705	130800	43612605	2710	2710	2710	2710	0
398	20240705	130700	43612605	2710	2710	2710	2710	1
399	20240705	130600	43609895	2710	2710	2710	2710	0
400	20240705	130500	43609895	2710	2710	2710	2710	0
401	20240705	130400	43609895	2710	2710	2710	2710	0
402	20240705	130300	43609895	2710	2710	2710	2710	0
403	20240705	130200	43609895	2710	2710	2710	2710	1
404	20240705	130100	43607185	2710	2710	2710	2710	0
405	20240705	130000	43607185	2710	2710	2710	2710	1
406	20240705	125900	43604475	2715	2710	2715	2710	900
407	20240705	125800	41164985	2710	2710	2710	2710	10
408	20240705	125700	41137885	2710	2710	2710	2710	0
409	20240705	125600	41137885	2710	2710	2710	2710	0
410	20240705	125500	41137885	2710	2710	2710	2710	1
411	20240705	125400	41135175	2710	2710	2710	2710	0
412	20240705	125300	41135175	2710	2710	2710	2710	1
413	20240705	125200	41132465	2705	2705	2705	2705	0
414	20240705	125100	41132465	2705	2705	2705	2705	0
415	20240705	125000	41132465	2705	2705	2705	2705	0
416	20240705	124900	41132465	2705	2705	2705	2705	0
417	20240705	124800	41132465	2705	2705	2705	2705	0
418	20240705	124700	41132465	2705	2710	2710	2705	402
419	20240705	124600	40045045	2710	2710	2710	2710	0
420	20240705	124500	40045045	2710	2710	2710	2710	0
421	20240705	124400	40045045	2710	2710	2710	2710	0
422	20240705	124300	40045045	2710	2710	2710	2710	0
423	20240705	124200	40045045	2710	2710	2710	2710	0
424	20240705	124100	40045045	2710	2710	2710	2710	0
425	20240705	124000	40045045	2710	2710	2710	2710	0
426	20240705	123900	40045045	2710	2710	2710	2710	0
427	20240705	123800	40045045	2710	2710	2710	2710	0
428	20240705	123700	40045045	2710	2710	2710	2710	1064
429	20240705	123600	37161605	2710	2710	2710	2710	0
430	20240705	123500	37161605	2710	2710	2710	2710	1
431	20240705	123400	37158895	2705	2705	2705	2705	0
432	20240705	123300	37158895	2705	2705	2705	2705	0
433	20240705	123200	37158895	2705	2705	2705	2705	0
434	20240705	123100	37158895	2705	2705	2705	2705	0
435	20240705	123000	37158895	2705	2705	2705	2705	4
436	20240705	122900	37148075	2710	2710	2710	2710	0
437	20240705	122800	37148075	2710	2710	2710	2710	0
438	20240705	122700	37148075	2710	2710	2710	2710	0
439	20240705	122600	37148075	2710	2710	2710	2710	0
440	20240705	122500	37148075	2710	2710	2710	2710	0
441	20240705	122400	37148075	2710	2710	2710	2710	0
442	20240705	122300	37148075	2710	2710	2710	2710	1
443	20240705	122200	37145365	2710	2710	2710	2710	0
444	20240705	122100	37145365	2710	2710	2710	2710	0
445	20240705	122000	37145365	2710	2710	2710	2710	0
446	20240705	121900	37145365	2710	2710	2710	2710	0
447	20240705	121800	37145365	2710	2710	2710	2710	0
448	20240705	121700	37145365	2710	2710	2710	2710	100
449	20240705	121600	36874365	2710	2710	2710	2710	0
450	20240705	121500	36874365	2710	2710	2710	2710	1
451	20240705	121400	36871655	2710	2710	2710	2710	100
452	20240705	121300	36600655	2710	2710	2710	2710	0
453	20240705	121200	36600655	2710	2710	2710	2710	1
454	20240705	121100	36597945	2710	2710	2710	2710	0
455	20240705	121000	36597945	2710	2710	2710	2710	0
456	20240705	120900	36597945	2710	2710	2710	2710	0
457	20240705	120800	36597945	2710	2710	2710	2710	0
458	20240705	120700	36597945	2710	2710	2710	2710	1
459	20240705	120600	36595235	2710	2710	2710	2710	0
460	20240705	120500	36595235	2710	2710	2710	2710	0
461	20240705	120400	36595235	2710	2710	2710	2710	0
462	20240705	120300	36595235	2710	2710	2710	2710	0
463	20240705	120200	36595235	2710	2710	2710	2710	0
464	20240705	120100	36595235	2710	2710	2710	2710	0
465	20240705	120000	36595235	2710	2710	2710	2710	0
466	20240705	115900	36595235	2710	2710	2710	2710	0
467	20240705	115800	36595235	2710	2710	2710	2710	0
468	20240705	115700	36595235	2710	2710	2710	2710	0
469	20240705	115600	36595235	2710	2710	2710	2710	0
470	20240705	115500	36595235	2710	2710	2710	2710	1
471	20240705	115400	36592525	2710	2710	2710	2710	0
472	20240705	115300	36592525	2710	2710	2710	2710	0
473	20240705	115200	36592525	2710	2710	2710	2710	0
474	20240705	115100	36592525	2710	2710	2710	2710	20
475	20240705	115000	36538325	2710	2710	2710	2710	0
476	20240705	114900	36538325	2710	2710	2710	2710	3
477	20240705	114800	36530195	2705	2705	2705	2705	0
478	20240705	114700	36530195	2705	2705	2705	2705	0
479	20240705	114600	36530195	2705	2705	2705	2705	1
480	20240705	114500	36527490	2710	2710	2710	2710	2
481	20240705	114400	36522070	2710	2710	2710	2710	149
482	20240705	114300	36118280	2710	2710	2710	2710	40
483	20240705	114200	36009880	2710	2710	2710	2710	0
484	20240705	114100	36009880	2710	2710	2710	2710	0
485	20240705	114000	36009880	2710	2710	2710	2710	0
486	20240705	113900	36009880	2710	2710	2710	2710	0
487	20240705	113800	36009880	2710	2710	2710	2710	0
488	20240705	113700	36009880	2710	2710	2710	2710	0
489	20240705	113600	36009880	2710	2710	2710	2710	0
490	20240705	113500	36009880	2710	2710	2710	2710	0
491	20240705	113400	36009880	2710	2710	2710	2710	1
492	20240705	113300	36007170	2710	2710	2710	2710	0
493	20240705	113200	36007170	2710	2710	2710	2710	302
494	20240705	113100	35188750	2710	2710	2710	2710	0
495	20240705	113000	35188750	2710	2710	2710	2710	0
496	20240705	112900	35188750	2710	2710	2710	2710	0
497	20240705	112800	35188750	2710	2710	2710	2710	0
498	20240705	112700	35188750	2710	2710	2710	2710	1
499	20240705	112600	35186040	2715	2715	2715	2715	140
500	20240705	112500	34805940	2715	2715	2715	2715	0
501	20240705	112400	34805940	2715	2715	2715	2715	2
502	20240705	112300	34800510	2715	2715	2715	2715	3
503	20240705	112200	34792365	2715	2715	2715	2715	0
504	20240705	112100	34792365	2715	2715	2715	2715	0
505	20240705	112000	34792365	2715	2715	2715	2715	0
506	20240705	111900	34792365	2715	2715	2715	2715	0
507	20240705	111800	34792365	2715	2715	2715	2715	0
508	20240705	111700	34792365	2715	2715	2715	2715	0
509	20240705	111600	34792365	2715	2715	2715	2715	0
510	20240705	111500	34792365	2715	2715	2715	2715	0
511	20240705	111400	34792365	2715	2715	2715	2715	0
512	20240705	111300	34792365	2715	2715	2715	2715	0
513	20240705	111200	34792365	2715	2715	2715	2715	1000
514	20240705	111100	32077365	2715	2715	2715	2715	10
515	20240705	111000	32050215	2715	2715	2715	2715	0
516	20240705	110900	32050215	2715	2715	2715	2715	0
517	20240705	110800	32050215	2715	2715	2715	2715	0
518	20240705	110700	32050215	2715	2715	2715	2715	0
519	20240705	110600	32050215	2715	2715	2715	2715	0
520	20240705	110500	32050215	2715	2715	2715	2715	1
521	20240705	110400	32047500	2705	2705	2705	2705	0
522	20240705	110300	32047500	2705	2705	2705	2705	457
523	20240705	110200	30811315	2705	2705	2705	2705	0
524	20240705	110100	30811315	2705	2705	2705	2705	1
525	20240705	110000	30808610	2705	2705	2705	2705	200
526	20240705	105900	30267610	2715	2715	2715	2715	0
527	20240705	105800	30267610	2715	2715	2715	2715	0
528	20240705	105700	30267610	2715	2715	2715	2715	0
529	20240705	105600	30267610	2715	2715	2715	2715	0
530	20240705	105500	30267610	2715	2715	2715	2715	0
531	20240705	105400	30267610	2715	2715	2715	2715	0
532	20240705	105300	30267610	2715	2715	2715	2715	0
533	20240705	105200	30267610	2715	2715	2715	2715	0
534	20240705	105100	30267610	2715	2715	2715	2715	0
535	20240705	105000	30267610	2715	2715	2715	2715	0
536	20240705	104900	30267610	2715	2715	2715	2715	0
537	20240705	104800	30267610	2715	2715	2715	2715	0
538	20240705	104700	30267610	2715	2715	2715	2715	0
539	20240705	104600	30267610	2715	2715	2715	2715	1
540	20240705	104500	30264895	2715	2715	2715	2715	26
541	20240705	104400	30194305	2715	2715	2715	2715	100
542	20240705	104300	29922805	2715	2715	2715	2715	0
543	20240705	104200	29922805	2715	2715	2715	2715	0
544	20240705	104100	29922805	2715	2715	2715	2715	0
545	20240705	104000	29922805	2715	2715	2715	2715	0
546	20240705	103900	29922805	2715	2715	2715	2715	0
547	20240705	103800	29922805	2715	2715	2715	2715	0
548	20240705	103700	29922805	2715	2715	2715	2715	0
549	20240705	103600	29922805	2715	2715	2715	2715	0
550	20240705	103500	29922805	2715	2715	2715	2715	1
551	20240705	103400	29920090	2705	2705	2705	2705	1
552	20240705	103300	29917385	2715	2715	2715	2715	1
553	20240705	103200	29914670	2705	2705	2705	2705	0
554	20240705	103100	29914670	2705	2705	2705	2705	0
555	20240705	103000	29914670	2705	2710	2710	2705	1360
556	20240705	102900	26235395	2715	2715	2715	2715	0
557	20240705	102800	26235395	2715	2715	2715	2715	0
558	20240705	102700	26235395	2715	2715	2715	2715	0
559	20240705	102600	26235395	2715	2715	2715	2715	0
560	20240705	102500	26235395	2715	2715	2715	2715	0
561	20240705	102400	26235395	2715	2715	2715	2715	0
562	20240705	102300	26235395	2715	2715	2715	2715	0
563	20240705	102200	26235395	2715	2710	2715	2710	3101
564	20240705	102100	17831680	2715	2715	2715	2715	0
565	20240705	102000	17831680	2715	2715	2715	2715	0
566	20240705	101900	17831680	2715	2715	2715	2715	0
567	20240705	101800	17831680	2715	2715	2715	2715	0
568	20240705	101700	17831680	2715	2715	2715	2715	5
569	20240705	101600	17818105	2710	2710	2710	2710	52
570	20240705	101500	17677185	2710	2710	2710	2710	148
571	20240705	101400	17276105	2710	2710	2710	2710	0
572	20240705	101300	17276105	2710	2710	2710	2710	50
573	20240705	101200	17140605	2710	2710	2710	2710	35
574	20240705	101100	17045755	2710	2705	2710	2705	601
575	20240705	101000	15420045	2710	2710	2710	2710	0
576	20240705	100900	15420045	2710	2710	2710	2710	0
577	20240705	100800	15420045	2710	2710	2710	2710	386
578	20240705	100700	14373985	2710	2710	2710	2710	0
579	20240705	100600	14373985	2710	2710	2710	2710	0
580	20240705	100500	14373985	2710	2710	2710	2710	1
581	20240705	100400	14371275	2710	2710	2710	2710	13
582	20240705	100300	14336045	2710	2710	2710	2710	1
583	20240705	100200	14333335	2710	2710	2710	2710	1
584	20240705	100100	14330625	2710	2710	2710	2710	3
585	20240705	100000	14322495	2710	2710	2710	2710	0
586	20240705	095900	14322495	2710	2710	2710	2710	0
587	20240705	095800	14322495	2710	2710	2710	2710	0
588	20240705	095700	14322495	2710	2710	2710	2710	0
589	20240705	095600	14322495	2710	2710	2710	2710	0
590	20240705	095500	14322495	2710	2710	2710	2710	0
591	20240705	095400	14322495	2710	2710	2710	2710	0
592	20240705	095300	14322495	2710	2710	2710	2710	3
593	20240705	095200	14314365	2710	2710	2710	2710	2
594	20240705	095100	14308945	2705	2705	2705	2705	0
595	20240705	095000	14308945	2705	2705	2705	2705	11
596	20240705	094900	14279190	2705	2705	2705	2705	60
597	20240705	094800	14116890	2710	2710	2710	2710	1
598	20240705	094700	14114180	2705	2705	2705	2705	5
599	20240705	094600	14100655	2710	2710	2710	2710	1
600	20240705	094500	14097945	2710	2710	2710	2710	1
601	20240705	094400	14095235	2710	2710	2710	2710	1
602	20240705	094300	14092525	2705	2705	2705	2705	1
603	20240705	094200	14089820	2705	2705	2705	2705	0
604	20240705	094100	14089820	2705	2705	2705	2705	400
605	20240705	094000	13007820	2710	2710	2710	2710	1
606	20240705	093900	13005110	2710	2710	2710	2710	0
607	20240705	093800	13005110	2710	2710	2710	2710	2
608	20240705	093700	12999690	2710	2710	2710	2710	0
609	20240705	093600	12999690	2710	2710	2710	2710	100
610	20240705	093500	12728690	2710	2705	2710	2705	74
611	20240705	093400	12528465	2710	2710	2710	2710	0
612	20240705	093300	12528465	2710	2710	2710	2710	0
613	20240705	093200	12528465	2710	2710	2710	2710	3
614	20240705	093100	12520335	2710	2710	2710	2710	0
615	20240705	093000	12520335	2710	2710	2710	2710	0
616	20240705	092900	12520335	2710	2710	2710	2710	1
617	20240705	092800	12517625	2710	2710	2710	2710	0
618	20240705	092700	12517625	2710	2710	2710	2710	150
619	20240705	092600	12111125	2705	2705	2705	2705	0
620	20240705	092500	12111125	2705	2705	2705	2705	0
621	20240705	092400	12111125	2705	2705	2705	2705	616
622	20240705	092300	10444845	2705	2705	2705	2705	0
623	20240705	092200	10444845	2705	2705	2705	2705	0
624	20240705	092100	10444845	2705	2710	2710	2705	151
625	20240705	092000	10035885	2710	2710	2710	2710	520
626	20240705	091900	8626685	2710	2710	2710	2710	0
627	20240705	091800	8626685	2710	2710	2710	2710	0
628	20240705	091700	8626685	2710	2710	2710	2710	500
629	20240705	091600	7271685	2715	2715	2715	2715	29
630	20240705	091500	7192950	2715	2715	2715	2715	71
631	20240705	091400	7000185	2715	2715	2715	2715	0
632	20240705	091300	7000185	2715	2715	2715	2715	0
633	20240705	091200	7000185	2715	2715	2715	2715	0
634	20240705	091100	7000185	2715	2715	2715	2715	2
635	20240705	091000	6994755	2715	2715	2715	2715	0
636	20240705	090900	6994755	2715	2715	2715	2715	0
637	20240705	090800	6994755	2715	2705	2715	2705	387
638	20240705	090700	5947900	2720	2720	2720	2720	0
639	20240705	090600	5947900	2720	2720	2720	2720	1
640	20240705	090500	5945180	2720	2720	2720	2720	1
641	20240705	090400	5942460	2720	2720	2720	2720	0
642	20240705	090300	5942460	2720	2700	2720	2700	1657
643	20240705	090200	1468540	2705	2710	2710	2705	268
644	20240705	090100	743280	2710	2710	2710	2710	176
645	20240705	090000	266320	2720	2720	2720	2710	98