KissMeData/290660/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	211500	36672799	927	927	927	927	2
3	20240710	211400	36672799	927	927	927	927	0
4	20240710	211300	36672799	927	927	927	927	0
5	20240710	211200	36672799	927	927	927	927	0
6	20240710	211100	36672799	927	927	927	927	0
7	20240710	211000	36672799	927	927	927	927	0
8	20240710	210900	36672799	927	927	927	927	0
9	20240710	210800	36672799	927	927	927	927	0
10	20240710	210700	36672799	927	927	927	927	0
11	20240710	210600	36672799	927	927	927	927	0
12	20240710	210500	36672799	927	927	927	927	0
13	20240710	210400	36672799	927	927	927	927	0
14	20240710	210300	36672799	927	927	927	927	0
15	20240710	210200	36672799	927	927	927	927	0
16	20240710	210100	36672799	927	927	927	927	0
17	20240710	210000	36672799	927	927	927	927	0
18	20240710	205900	36672799	927	927	927	927	0
19	20240710	205800	36672799	927	927	927	927	0
20	20240710	205700	36672799	927	927	927	927	0
21	20240710	205600	36672799	927	927	927	927	0
22	20240710	205500	36672799	927	927	927	927	0
23	20240710	205400	36672799	927	927	927	927	0
24	20240710	205300	36672799	927	927	927	927	0
25	20240710	205200	36672799	927	927	927	927	0
26	20240710	205100	36672799	927	927	927	927	0
27	20240710	205000	36672799	927	927	927	927	0
28	20240710	204900	36672799	927	927	927	927	0
29	20240710	204800	36672799	927	927	927	927	0
30	20240710	204700	36672799	927	927	927	927	0
31	20240710	204600	36672799	927	927	927	927	0
32	20240710	204500	36672799	927	927	927	927	2
33	20240710	204400	36672799	927	927	927	927	0
34	20240710	204300	36672799	927	927	927	927	0
35	20240710	204200	36672799	927	927	927	927	0
36	20240710	204100	36672799	927	927	927	927	0
37	20240710	204000	36672799	927	927	927	927	0
38	20240710	203900	36672799	927	927	927	927	0
39	20240710	203800	36672799	927	927	927	927	0
40	20240710	203700	36672799	927	927	927	927	0
41	20240710	203600	36672799	927	927	927	927	0
42	20240710	203500	36672799	927	927	927	927	0
43	20240710	203400	36672799	927	927	927	927	0
44	20240710	203300	36672799	927	927	927	927	0
45	20240710	203200	36672799	927	927	927	927	0
46	20240710	203100	36672799	927	927	927	927	0
47	20240710	203000	36672799	927	927	927	927	0
48	20240710	202900	36672799	927	927	927	927	0
49	20240710	202800	36672799	927	927	927	927	0
50	20240710	202700	36672799	927	927	927	927	0
51	20240710	202600	36672799	927	927	927	927	0
52	20240710	202500	36672799	927	927	927	927	0
53	20240710	202400	36672799	927	927	927	927	0
54	20240710	202300	36672799	927	927	927	927	0
55	20240710	202200	36672799	927	927	927	927	0
56	20240710	202100	36672799	927	927	927	927	0
57	20240710	202000	36672799	927	927	927	927	0
58	20240710	201900	36672799	927	927	927	927	0
59	20240710	201800	36672799	927	927	927	927	0
60	20240710	201700	36672799	927	927	927	927	0
61	20240710	201600	36672799	927	927	927	927	0
62	20240710	201500	36672799	927	927	927	927	2
63	20240710	201400	36672799	927	927	927	927	0
64	20240710	201300	36672799	927	927	927	927	0
65	20240710	201200	36672799	927	927	927	927	0
66	20240710	201100	36672799	927	927	927	927	0
67	20240710	201000	36672799	927	927	927	927	0
68	20240710	200900	36672799	927	927	927	927	0
69	20240710	200800	36672799	927	927	927	927	0
70	20240710	200700	36672799	927	927	927	927	0
71	20240710	200600	36672799	927	927	927	927	0
72	20240710	200500	36672799	927	927	927	927	0
73	20240710	200400	36672799	927	927	927	927	0
74	20240710	200300	36672799	927	927	927	927	0
75	20240710	200200	36672799	927	927	927	927	0
76	20240710	200100	36672799	927	927	927	927	0
77	20240710	200000	36672799	927	927	927	927	0
78	20240710	195900	36672799	927	927	927	927	0
79	20240710	195800	36672799	927	927	927	927	0
80	20240710	195700	36672799	927	927	927	927	0
81	20240710	195600	36672799	927	927	927	927	0
82	20240710	195500	36672799	927	927	927	927	0
83	20240710	195400	36672799	927	927	927	927	0
84	20240710	195300	36672799	927	927	927	927	0
85	20240710	195200	36672799	927	927	927	927	0
86	20240710	195100	36672799	927	927	927	927	0
87	20240710	195000	36672799	927	927	927	927	0
88	20240710	194900	36672799	927	927	927	927	0
89	20240710	194800	36672799	927	927	927	927	0
90	20240710	194700	36672799	927	927	927	927	0
91	20240710	194600	36672799	927	927	927	927	0
92	20240710	194500	36672799	927	927	927	927	2
93	20240710	194400	36672799	927	927	927	927	0
94	20240710	194300	36672799	927	927	927	927	0
95	20240710	194200	36672799	927	927	927	927	0
96	20240710	194100	36672799	927	927	927	927	0
97	20240710	194000	36672799	927	927	927	927	0
98	20240710	193900	36672799	927	927	927	927	0
99	20240710	193800	36672799	927	927	927	927	0
100	20240710	193700	36672799	927	927	927	927	0
101	20240710	193600	36672799	927	927	927	927	0
102	20240710	193500	36672799	927	927	927	927	0
103	20240710	193400	36672799	927	927	927	927	0
104	20240710	193300	36672799	927	927	927	927	0
105	20240710	193200	36672799	927	927	927	927	0
106	20240710	193100	36672799	927	927	927	927	0
107	20240710	193000	36672799	927	927	927	927	0
108	20240710	192900	36672799	927	927	927	927	0
109	20240710	192800	36672799	927	927	927	927	0
110	20240710	192700	36672799	927	927	927	927	0
111	20240710	192600	36672799	927	927	927	927	0
112	20240710	192500	36672799	927	927	927	927	0
113	20240710	192400	36672799	927	927	927	927	0
114	20240710	192300	36672799	927	927	927	927	0
115	20240710	192200	36672799	927	927	927	927	0
116	20240710	192100	36672799	927	927	927	927	0
117	20240710	192000	36672799	927	927	927	927	0
118	20240710	191900	36672799	927	927	927	927	0
119	20240710	191800	36672799	927	927	927	927	0
120	20240710	191700	36672799	927	927	927	927	0
121	20240710	191600	36672799	927	927	927	927	0
122	20240710	191500	36672799	927	927	927	927	2
123	20240710	191400	36672799	927	927	927	927	0
124	20240710	191300	36672799	927	927	927	927	0
125	20240710	191200	36672799	927	927	927	927	0
126	20240710	191100	36672799	927	927	927	927	0
127	20240710	191000	36672799	927	927	927	927	0
128	20240710	190900	36672799	927	927	927	927	0
129	20240710	190800	36672799	927	927	927	927	0
130	20240710	190700	36672799	927	927	927	927	0
131	20240710	190600	36672799	927	927	927	927	0
132	20240710	190500	36672799	927	927	927	927	0
133	20240710	190400	36672799	927	927	927	927	0
134	20240710	190300	36672799	927	927	927	927	0
135	20240710	190200	36672799	927	927	927	927	0
136	20240710	190100	36672799	927	927	927	927	0
137	20240710	190000	36672799	927	927	927	927	0
138	20240710	185900	36672799	927	927	927	927	0
139	20240710	185800	36672799	927	927	927	927	0
140	20240710	185700	36672799	927	927	927	927	0
141	20240710	185600	36672799	927	927	927	927	0
142	20240710	185500	36672799	927	927	927	927	0
143	20240710	185400	36672799	927	927	927	927	0
144	20240710	185300	36672799	927	927	927	927	0
145	20240710	185200	36672799	927	927	927	927	0
146	20240710	185100	36672799	927	927	927	927	0
147	20240710	185000	36672799	927	927	927	927	0
148	20240710	184900	36672799	927	927	927	927	0
149	20240710	184800	36672799	927	927	927	927	0
150	20240710	184700	36672799	927	927	927	927	0
151	20240710	184600	36672799	927	927	927	927	0
152	20240710	184500	36672799	927	927	927	927	2
153	20240710	184400	36672799	927	927	927	927	0
154	20240710	184300	36672799	927	927	927	927	0
155	20240710	184200	36672799	927	927	927	927	0
156	20240710	184100	36672799	927	927	927	927	0
157	20240710	184000	36672799	927	927	927	927	0
158	20240710	183900	36672799	927	927	927	927	0
159	20240710	183800	36672799	927	927	927	927	0
160	20240710	183700	36672799	927	927	927	927	0
161	20240710	183600	36672799	927	927	927	927	0
162	20240710	183500	36672799	927	927	927	927	0
163	20240710	183400	36672799	927	927	927	927	0
164	20240710	183300	36672799	927	927	927	927	0
165	20240710	183200	36672799	927	927	927	927	0
166	20240710	183100	36672799	927	927	927	927	0
167	20240710	183000	36672799	927	927	927	927	0
168	20240710	182900	36672799	927	927	927	927	0
169	20240710	182800	36672799	927	927	927	927	0
170	20240710	182700	36672799	927	927	927	927	0
171	20240710	182600	36672799	927	927	927	927	0
172	20240710	182500	36672799	927	927	927	927	0
173	20240710	182400	36672799	927	927	927	927	0
174	20240710	182300	36672799	927	927	927	927	0
175	20240710	182200	36672799	927	927	927	927	0
176	20240710	182100	36672799	927	927	927	927	0
177	20240710	182000	36672799	927	927	927	927	0
178	20240710	181900	36672799	927	927	927	927	0
179	20240710	181800	36672799	927	927	927	927	0
180	20240710	181700	36672799	927	927	927	927	0
181	20240710	181600	36672799	927	927	927	927	0
182	20240710	181500	36672799	927	927	927	927	2
183	20240710	181400	36672799	927	927	927	927	0
184	20240710	181300	36672799	927	927	927	927	0
185	20240710	181200	36672799	927	927	927	927	0
186	20240710	181100	36672799	927	927	927	927	0
187	20240710	181000	36672799	927	927	927	927	0
188	20240710	180900	36672799	927	927	927	927	0
189	20240710	180800	36672799	927	927	927	927	0
190	20240710	180700	36672799	927	927	927	927	0
191	20240710	180600	36672799	927	927	927	927	0
192	20240710	180500	36672799	927	927	927	927	0
193	20240710	180400	36672799	927	927	927	927	0
194	20240710	180300	36672799	927	927	927	927	0
195	20240710	180200	36672799	927	927	927	927	0
196	20240710	180100	36672799	927	927	927	927	0
197	20240710	180000	36672799	927	927	927	927	0
198	20240710	175900	36672799	927	927	927	927	0
199	20240710	175800	36672799	927	927	927	927	0
200	20240710	175700	36672799	927	927	927	927	0
201	20240710	175600	36672799	927	927	927	927	0
202	20240710	175500	36672799	927	927	927	927	0
203	20240710	175400	36672799	927	927	927	927	0
204	20240710	175300	36672799	927	927	927	927	0
205	20240710	175200	36672799	927	927	927	927	0
206	20240710	175100	36672799	927	927	927	927	0
207	20240710	175000	36672799	927	927	927	927	0
208	20240710	174900	36672799	927	927	927	927	0
209	20240710	174800	36672799	927	927	927	927	0
210	20240710	174700	36672799	927	927	927	927	0
211	20240710	174600	36672799	927	927	927	927	0
212	20240710	174500	36672799	927	927	927	927	2
213	20240710	174400	36672799	927	927	927	927	0
214	20240710	174300	36672799	927	927	927	927	0
215	20240710	174200	36672799	927	927	927	927	0
216	20240710	174100	36672799	927	927	927	927	0
217	20240710	174000	36672799	927	927	927	927	0
218	20240710	173900	36672799	927	927	927	927	0
219	20240710	173800	36672799	927	927	927	927	0
220	20240710	173700	36672799	927	927	927	927	0
221	20240710	173600	36672799	927	927	927	927	0
222	20240710	173500	36672799	927	927	927	927	0
223	20240710	173400	36672799	927	927	927	927	0
224	20240710	173300	36672799	927	927	927	927	0
225	20240710	173200	36672799	927	927	927	927	0
226	20240710	173100	36672799	927	927	927	927	0
227	20240710	173000	36672799	927	927	927	927	0
228	20240710	172900	36672799	927	927	927	927	0
229	20240710	172800	36672799	927	927	927	927	0
230	20240710	172700	36672799	927	927	927	927	0
231	20240710	172600	36672799	927	927	927	927	0
232	20240710	172500	36672799	927	927	927	927	0
233	20240710	172400	36672799	927	927	927	927	0
234	20240710	172300	36672799	927	927	927	927	0
235	20240710	172200	36672799	927	927	927	927	0
236	20240710	172100	36672799	927	927	927	927	0
237	20240710	172000	36672799	927	927	927	927	0
238	20240710	171900	36672799	927	927	927	927	0
239	20240710	171800	36672799	927	927	927	927	0
240	20240710	171700	36672799	927	927	927	927	0
241	20240710	171600	36672799	927	927	927	927	0
242	20240710	171500	36672799	927	927	927	927	2
243	20240710	171400	36672799	927	927	927	927	0
244	20240710	171300	36672799	927	927	927	927	0
245	20240710	171200	36672799	927	927	927	927	0
246	20240710	171100	36672799	927	927	927	927	0
247	20240710	171000	36672799	927	927	927	927	0
248	20240710	170900	36672799	927	927	927	927	0
249	20240710	170800	36672799	927	927	927	927	0
250	20240710	170700	36672799	927	927	927	927	0
251	20240710	170600	36672799	927	927	927	927	0
252	20240710	170500	36672799	927	927	927	927	0
253	20240710	170400	36672799	927	927	927	927	0
254	20240710	170300	36672799	927	927	927	927	0
255	20240710	170200	36672799	927	927	927	927	0
256	20240710	170100	36672799	927	927	927	927	0
257	20240710	170000	36672799	927	927	927	927	0
258	20240710	165900	36672799	927	927	927	927	0
259	20240710	165800	36672799	927	927	927	927	0
260	20240710	165700	36672799	927	927	927	927	0
261	20240710	165600	36672799	927	927	927	927	0
262	20240710	165500	36672799	927	927	927	927	0
263	20240710	165400	36672799	927	927	927	927	0
264	20240710	165300	36672799	927	927	927	927	0
265	20240710	165200	36672799	927	927	927	927	0
266	20240710	165100	36672799	927	927	927	927	0
267	20240710	165000	36672799	927	927	927	927	0
268	20240710	164900	36672799	927	927	927	927	0
269	20240710	164800	36672799	927	927	927	927	0
270	20240710	164700	36672799	927	927	927	927	0
271	20240710	164600	36672799	927	927	927	927	0
272	20240710	164500	36672799	927	927	927	927	2
273	20240710	164400	36672799	927	927	927	927	0
274	20240710	164300	36672799	927	927	927	927	0
275	20240710	164200	36672799	927	927	927	927	0
276	20240710	164100	36672799	927	927	927	927	0
277	20240710	164000	36672799	927	927	927	927	0
278	20240710	163900	36672799	927	927	927	927	0
279	20240710	163800	36672799	927	927	927	927	0
280	20240710	163700	36672799	927	927	927	927	0
281	20240710	163600	36672799	927	927	927	927	0
282	20240710	163500	36672799	927	927	927	927	0
283	20240710	163400	36672799	927	927	927	927	0
284	20240710	163300	36672799	927	927	927	927	0
285	20240710	163200	36672799	927	927	927	927	0
286	20240710	163100	36672799	927	927	927	927	0
287	20240710	163000	36672799	927	927	927	927	0
288	20240710	162900	36672799	927	927	927	927	0
289	20240710	162800	36672799	927	927	927	927	0
290	20240710	162700	36672799	927	927	927	927	0
291	20240710	162600	36672799	927	927	927	927	0
292	20240710	162500	36672799	927	927	927	927	0
293	20240710	162400	36672799	927	927	927	927	0
294	20240710	162300	36672799	927	927	927	927	0
295	20240710	162200	36672799	927	927	927	927	0
296	20240710	162100	36672799	927	927	927	927	0
297	20240710	162000	36672799	927	927	927	927	0
298	20240710	161900	36672799	927	927	927	927	0
299	20240710	161800	36672799	927	927	927	927	0
300	20240710	161700	36672799	927	927	927	927	0
301	20240710	161600	36672799	927	927	927	927	0
302	20240710	161500	36672799	927	927	927	927	2
303	20240710	161400	36672799	927	927	927	927	0
304	20240710	161300	36672799	927	927	927	927	0
305	20240710	161200	36672799	927	927	927	927	0
306	20240710	161100	36672799	927	927	927	927	0
307	20240710	161000	36672799	927	927	927	927	0
308	20240710	160900	36672799	927	927	927	927	0
309	20240710	160800	36672799	927	927	927	927	0
310	20240710	160700	36672799	927	927	927	927	0
311	20240710	160600	36672799	927	927	927	927	0
312	20240710	160500	36672799	927	927	927	927	0
313	20240710	160400	36672799	927	927	927	927	0
314	20240710	160300	36672799	927	927	927	927	0
315	20240710	160200	36672799	927	927	927	927	0
316	20240710	160100	36672799	927	927	927	927	0
317	20240710	160000	36672799	927	927	927	927	0
318	20240710	155900	36672799	927	927	927	927	0
319	20240710	155800	36672799	927	927	927	927	0
320	20240710	155700	36672799	927	927	927	927	0
321	20240710	155600	36672799	927	927	927	927	0
322	20240710	155500	36672799	927	927	927	927	0
323	20240710	155400	36672799	927	927	927	927	0
324	20240710	155300	36672799	927	927	927	927	0
325	20240710	155200	36672799	927	927	927	927	0
326	20240710	155100	36672799	927	927	927	927	0
327	20240710	155000	36672799	927	927	927	927	0
328	20240710	154900	36672799	927	927	927	927	0
329	20240710	154800	36672799	927	927	927	927	0
330	20240710	154700	36672799	927	927	927	927	0
331	20240710	154600	36672799	927	927	927	927	0
332	20240710	154500	36672799	927	927	927	927	2
333	20240710	154400	36672799	927	927	927	927	0
334	20240710	154300	36672799	927	927	927	927	0
335	20240710	154200	36672799	927	927	927	927	0
336	20240710	154100	36672799	927	927	927	927	0
337	20240710	154000	36672799	927	927	927	927	0
338	20240710	153900	36672799	927	927	927	927	0
339	20240710	153800	36672799	927	927	927	927	0
340	20240710	153700	36672799	927	927	927	927	0
341	20240710	153600	36672799	927	927	927	927	0
342	20240710	153500	36672799	927	927	927	927	0
343	20240710	153400	36672799	927	927	927	927	0
344	20240710	153300	36672799	927	927	927	927	0
345	20240710	153200	36672799	927	927	927	927	0
346	20240710	153100	36672799	927	927	927	927	0
347	20240710	153000	36672799	927	927	927	927	2
348	20240710	152900	36670945	920	920	920	920	0
349	20240710	152800	36670945	920	920	920	920	0
350	20240710	152700	36670945	920	920	920	920	0
351	20240710	152600	36670945	920	920	920	920	0
352	20240710	152500	36670945	920	920	920	920	0
353	20240710	152400	36670945	920	920	920	920	0
354	20240710	152300	36670945	920	920	920	920	0
355	20240710	152200	36670945	920	920	920	920	0
356	20240710	152100	36670945	920	920	920	920	0
357	20240710	152000	36670945	920	920	920	920	0
358	20240710	151900	36670945	920	920	920	920	482
359	20240710	151800	36227505	920	920	920	920	0
360	20240710	151700	36227505	920	920	920	920	900
361	20240710	151600	35399505	920	920	920	920	2
362	20240710	151500	35397665	920	921	921	920	227
363	20240710	151400	35188671	921	921	921	921	0
364	20240710	151300	35188671	921	921	921	921	0
365	20240710	151200	35188671	921	921	921	921	0
366	20240710	151100	35188671	921	921	921	921	0
367	20240710	151000	35188671	921	921	921	921	0
368	20240710	150900	35188671	921	921	921	921	0
369	20240710	150800	35188671	921	921	921	921	0
370	20240710	150700	35188671	921	921	921	921	0
371	20240710	150600	35188671	921	921	921	921	0
372	20240710	150500	35188671	921	921	921	921	0
373	20240710	150400	35188671	921	921	921	921	0
374	20240710	150300	35188671	921	921	921	921	0
375	20240710	150200	35188671	921	921	921	921	0
376	20240710	150100	35188671	921	921	921	921	0
377	20240710	150000	35188671	921	921	921	921	0
378	20240710	145900	35188671	921	921	921	921	100
379	20240710	145800	35096571	924	924	924	924	0
380	20240710	145700	35096571	924	924	924	924	0
381	20240710	145600	35096571	924	924	924	924	10
382	20240710	145500	35087331	928	928	928	928	0
383	20240710	145400	35087331	928	928	928	928	0
384	20240710	145300	35087331	928	928	928	928	0
385	20240710	145200	35087331	928	928	928	928	0
386	20240710	145100	35087331	928	927	928	927	10
387	20240710	145000	35078052	920	920	920	920	0
388	20240710	144900	35078052	920	920	920	920	0
389	20240710	144800	35078052	920	920	920	920	0
390	20240710	144700	35078052	920	920	920	920	0
391	20240710	144600	35078052	920	920	920	920	0
392	20240710	144500	35078052	920	920	920	920	0
393	20240710	144400	35078052	920	920	920	920	0
394	20240710	144300	35078052	920	920	920	920	0
395	20240710	144200	35078052	920	920	920	920	0
396	20240710	144100	35078052	920	920	920	920	0
397	20240710	144000	35078052	920	920	920	920	0
398	20240710	143900	35078052	920	920	920	920	0
399	20240710	143800	35078052	920	920	920	920	0
400	20240710	143700	35078052	920	920	920	920	0
401	20240710	143600	35078052	920	920	920	920	10
402	20240710	143500	35068852	919	919	919	919	0
403	20240710	143400	35068852	919	919	919	919	0
404	20240710	143300	35068852	919	919	919	919	0
405	20240710	143200	35068852	919	919	919	919	0
406	20240710	143100	35068852	919	919	919	919	0
407	20240710	143000	35068852	919	919	919	919	0
408	20240710	142900	35068852	919	919	919	919	0
409	20240710	142800	35068852	919	919	919	919	0
410	20240710	142700	35068852	919	919	919	919	0
411	20240710	142600	35068852	919	919	919	919	0
412	20240710	142500	35068852	919	919	919	919	0
413	20240710	142400	35068852	919	919	919	919	0
414	20240710	142300	35068852	919	919	919	919	0
415	20240710	142200	35068852	919	919	919	919	3
416	20240710	142100	35066095	920	920	920	920	0
417	20240710	142000	35066095	920	920	920	920	0
418	20240710	141900	35066095	920	920	920	920	0
419	20240710	141800	35066095	920	920	920	920	0
420	20240710	141700	35066095	920	920	920	920	0
421	20240710	141600	35066095	920	920	920	920	946
422	20240710	141500	34195775	920	920	920	920	0
423	20240710	141400	34195775	920	920	920	920	0
424	20240710	141300	34195775	920	920	920	920	0
425	20240710	141200	34195775	920	920	920	920	0
426	20240710	141100	34195775	920	920	920	920	0
427	20240710	141000	34195775	920	920	920	920	52
428	20240710	140900	34147935	919	919	919	919	0
429	20240710	140800	34147935	919	919	919	919	0
430	20240710	140700	34147935	919	919	919	919	0
431	20240710	140600	34147935	919	920	920	919	671
432	20240710	140500	33530788	920	920	920	920	0
433	20240710	140400	33530788	920	920	920	920	0
434	20240710	140300	33530788	920	920	920	920	0
435	20240710	140200	33530788	920	920	920	920	5
436	20240710	140100	33526188	920	920	920	920	0
437	20240710	140000	33526188	920	920	920	920	0
438	20240710	135900	33526188	920	920	920	920	0
439	20240710	135800	33526188	920	920	920	920	0
440	20240710	135700	33526188	920	920	920	920	0
441	20240710	135600	33526188	920	920	920	920	100
442	20240710	135500	33434188	919	919	919	919	0
443	20240710	135400	33434188	919	919	919	919	0
444	20240710	135300	33434188	919	919	919	919	0
445	20240710	135200	33434188	919	919	919	919	0
446	20240710	135100	33434188	919	919	919	919	0
447	20240710	135000	33434188	919	919	919	919	0
448	20240710	134900	33434188	919	919	919	919	0
449	20240710	134800	33434188	919	919	919	919	0
450	20240710	134700	33434188	919	919	919	919	0
451	20240710	134600	33434188	919	919	919	919	0
452	20240710	134500	33434188	919	919	919	919	0
453	20240710	134400	33434188	919	919	919	919	0
454	20240710	134300	33434188	919	919	919	919	33
455	20240710	134200	33403861	919	919	919	919	0
456	20240710	134100	33403861	919	919	919	919	0
457	20240710	134000	33403861	919	919	919	919	0
458	20240710	133900	33403861	919	919	919	919	0
459	20240710	133800	33403861	919	919	919	919	0
460	20240710	133700	33403861	919	919	919	919	0
461	20240710	133600	33403861	919	919	919	919	0
462	20240710	133500	33403861	919	919	919	919	8
463	20240710	133400	33396509	920	920	920	920	0
464	20240710	133300	33396509	920	920	920	920	0
465	20240710	133200	33396509	920	920	920	920	0
466	20240710	133100	33396509	920	920	920	920	0
467	20240710	133000	33396509	920	920	920	920	0
468	20240710	132900	33396509	920	920	920	920	1440
469	20240710	132800	32071709	921	921	921	921	899
470	20240710	132700	31243730	921	921	921	921	0
471	20240710	132600	31243730	921	921	921	921	3
472	20240710	132500	31240967	922	922	922	922	0
473	20240710	132400	31240967	922	922	922	922	200
474	20240710	132300	31056567	928	928	928	928	0
475	20240710	132200	31056567	928	928	928	928	0
476	20240710	132100	31056567	928	928	928	928	0
477	20240710	132000	31056567	928	928	928	928	0
478	20240710	131900	31056567	928	928	928	928	0
479	20240710	131800	31056567	928	928	928	928	0
480	20240710	131700	31056567	928	928	928	928	0
481	20240710	131600	31056567	928	928	928	928	0
482	20240710	131500	31056567	928	928	928	928	0
483	20240710	131400	31056567	928	928	928	928	0
484	20240710	131300	31056567	928	928	928	928	0
485	20240710	131200	31056567	928	928	928	928	0
486	20240710	131100	31056567	928	928	928	928	5
487	20240710	131000	31051927	922	922	922	922	38
488	20240710	130900	31016891	921	921	921	921	0
489	20240710	130800	31016891	921	921	921	921	0
490	20240710	130700	31016891	921	921	921	921	0
491	20240710	130600	31016891	921	921	921	921	0
492	20240710	130500	31016891	921	921	921	921	0
493	20240710	130400	31016891	921	921	921	921	0
494	20240710	130300	31016891	921	921	921	921	0
495	20240710	130200	31016891	921	921	921	921	133
496	20240710	130100	30894398	921	921	921	921	0
497	20240710	130000	30894398	921	921	921	921	0
498	20240710	125900	30894398	921	921	921	921	0
499	20240710	125800	30894398	921	921	921	921	0
500	20240710	125700	30894398	921	921	921	921	63
501	20240710	125600	30836375	920	920	920	920	0
502	20240710	125500	30836375	920	920	920	920	0
503	20240710	125400	30836375	920	920	920	920	0
504	20240710	125300	30836375	920	925	925	920	5000
505	20240710	125200	26234062	925	925	925	925	0
506	20240710	125100	26234062	925	925	925	925	0
507	20240710	125000	26234062	925	925	925	925	0
508	20240710	124900	26234062	925	925	925	925	0
509	20240710	124800	26234062	925	925	925	925	0
510	20240710	124700	26234062	925	925	925	925	0
511	20240710	124600	26234062	925	925	925	925	0
512	20240710	124500	26234062	925	925	925	925	0
513	20240710	124400	26234062	925	925	925	925	0
514	20240710	124300	26234062	925	925	925	925	0
515	20240710	124200	26234062	925	925	925	925	0
516	20240710	124100	26234062	925	925	925	925	0
517	20240710	124000	26234062	925	925	925	925	0
518	20240710	123900	26234062	925	925	925	925	0
519	20240710	123800	26234062	925	925	925	925	0
520	20240710	123700	26234062	925	925	925	925	0
521	20240710	123600	26234062	925	925	925	925	0
522	20240710	123500	26234062	925	925	925	925	0
523	20240710	123400	26234062	925	925	925	925	18
524	20240710	123300	26217412	929	929	929	929	0
525	20240710	123200	26217412	929	929	929	929	0
526	20240710	123100	26217412	929	929	929	929	0
527	20240710	123000	26217412	929	929	929	929	0
528	20240710	122900	26217412	929	929	929	929	0
529	20240710	122800	26217412	929	929	929	929	0
530	20240710	122700	26217412	929	929	929	929	0
531	20240710	122600	26217412	929	929	929	929	0
532	20240710	122500	26217412	929	929	929	929	0
533	20240710	122400	26217412	929	929	929	929	5
534	20240710	122300	26212767	925	925	925	925	0
535	20240710	122200	26212767	925	925	925	925	0
536	20240710	122100	26212767	925	925	925	925	1
537	20240710	122000	26211842	932	932	932	932	0
538	20240710	121900	26211842	932	932	932	932	0
539	20240710	121800	26211842	932	932	932	932	0
540	20240710	121700	26211842	932	932	932	932	0
541	20240710	121600	26211842	932	932	932	932	0
542	20240710	121500	26211842	932	932	932	932	0
543	20240710	121400	26211842	932	932	932	932	0
544	20240710	121300	26211842	932	932	932	932	0
545	20240710	121200	26211842	932	932	932	932	0
546	20240710	121100	26211842	932	932	932	932	0
547	20240710	121000	26211842	932	932	932	932	0
548	20240710	120900	26211842	932	932	932	932	0
549	20240710	120800	26211842	932	932	932	932	0
550	20240710	120700	26211842	932	932	932	932	0
551	20240710	120600	26211842	932	932	932	932	0
552	20240710	120500	26211842	932	932	932	932	0
553	20240710	120400	26211842	932	932	932	932	0
554	20240710	120300	26211842	932	932	932	932	0
555	20240710	120200	26211842	932	932	932	932	0
556	20240710	120100	26211842	932	932	932	932	0
557	20240710	120000	26211842	932	932	932	932	0
558	20240710	115900	26211842	932	932	932	932	0
559	20240710	115800	26211842	932	932	932	932	0
560	20240710	115700	26211842	932	932	932	932	0
561	20240710	115600	26211842	932	932	932	932	0
562	20240710	115500	26211842	932	932	932	932	0
563	20240710	115400	26211842	932	932	932	932	0
564	20240710	115300	26211842	932	932	932	932	0
565	20240710	115200	26211842	932	932	932	932	0
566	20240710	115100	26211842	932	932	932	932	0
567	20240710	115000	26211842	932	932	932	932	0
568	20240710	114900	26211842	932	932	932	932	0
569	20240710	114800	26211842	932	932	932	932	0
570	20240710	114700	26211842	932	926	932	926	150
571	20240710	114600	26072741	920	920	920	920	6
572	20240710	114500	26067221	920	920	920	920	5
573	20240710	114400	26062621	920	920	920	920	0
574	20240710	114300	26062621	920	920	920	920	0
575	20240710	114200	26062621	920	920	920	920	0
576	20240710	114100	26062621	920	920	920	920	400
577	20240710	114000	25694621	920	921	921	920	300
578	20240710	113900	25418609	921	921	921	921	500
579	20240710	113800	24958109	920	920	920	920	0
580	20240710	113700	24958109	920	920	920	920	0
581	20240710	113600	24958109	920	920	920	920	0
582	20240710	113500	24958109	920	920	920	920	0
583	20240710	113400	24958109	920	920	920	920	0
584	20240710	113300	24958109	920	920	920	920	0
585	20240710	113200	24958109	920	920	920	920	0
586	20240710	113100	24958109	920	920	920	920	0
587	20240710	113000	24958109	920	921	921	920	19
588	20240710	112900	24940628	920	920	920	920	0
589	20240710	112800	24940628	920	920	920	920	0
590	20240710	112700	24940628	920	920	920	920	0
591	20240710	112600	24940628	920	920	920	920	0
592	20240710	112500	24940628	920	922	922	920	14000
593	20240710	112400	12048409	922	922	922	922	0
594	20240710	112300	12048409	922	922	922	922	0
595	20240710	112200	12048409	922	922	922	922	0
596	20240710	112100	12048409	922	929	929	922	2934
597	20240710	112000	9342295	929	929	929	929	0
598	20240710	111900	9342295	929	929	929	929	0
599	20240710	111800	9342295	929	929	929	929	8
600	20240710	111700	9334863	923	923	923	923	0
601	20240710	111600	9334863	923	923	923	923	0
602	20240710	111500	9334863	923	923	923	923	0
603	20240710	111400	9334863	923	923	923	923	0
604	20240710	111300	9334863	923	923	923	923	0
605	20240710	111200	9334863	923	923	923	923	0
606	20240710	111100	9334863	923	923	923	923	0
607	20240710	111000	9334863	923	923	923	923	0
608	20240710	110900	9334863	923	923	923	923	0
609	20240710	110800	9334863	923	923	923	923	0
610	20240710	110700	9334863	923	923	923	923	200
611	20240710	110600	9150263	924	924	924	924	0
612	20240710	110500	9150263	924	924	924	924	0
613	20240710	110400	9150263	924	924	924	924	0
614	20240710	110300	9150263	924	924	924	924	0
615	20240710	110200	9150263	924	924	924	924	0
616	20240710	110100	9150263	924	924	924	924	0
617	20240710	110000	9150263	924	924	924	924	0
618	20240710	105900	9150263	924	924	924	924	875
619	20240710	105800	8341763	924	924	924	924	5
620	20240710	105700	8337143	923	923	923	923	0
621	20240710	105600	8337143	923	923	923	923	0
622	20240710	105500	8337143	923	923	923	923	0
623	20240710	105400	8337143	923	923	923	923	0
624	20240710	105300	8337143	923	923	923	923	0
625	20240710	105200	8337143	923	923	923	923	0
626	20240710	105100	8337143	923	923	923	923	0
627	20240710	105000	8337143	923	923	923	923	0
628	20240710	104900	8337143	923	923	923	923	0
629	20240710	104800	8337143	923	923	923	923	0
630	20240710	104700	8337143	923	923	923	923	0
631	20240710	104600	8337143	923	923	923	923	0
632	20240710	104500	8337143	923	923	923	923	0
633	20240710	104400	8337143	923	923	923	923	0
634	20240710	104300	8337143	923	923	923	923	0
635	20240710	104200	8337143	923	923	923	923	0
636	20240710	104100	8337143	923	923	923	923	0
637	20240710	104000	8337143	923	923	923	923	40
638	20240710	103900	8300223	923	923	923	923	0
639	20240710	103800	8300223	923	923	923	923	0
640	20240710	103700	8300223	923	923	923	923	0
641	20240710	103600	8300223	923	923	923	923	0
642	20240710	103500	8300223	923	923	923	923	0
643	20240710	103400	8300223	923	923	923	923	0
644	20240710	103300	8300223	923	923	923	923	0
645	20240710	103200	8300223	923	923	923	923	0
646	20240710	103100	8300223	923	923	923	923	0
647	20240710	103000	8300223	923	923	923	923	0
648	20240710	102900	8300223	923	923	923	923	0
649	20240710	102800	8300223	923	924	924	923	232
650	20240710	102700	8085987	922	922	922	922	0
651	20240710	102600	8085987	922	922	922	922	0
652	20240710	102500	8085987	922	922	922	922	0
653	20240710	102400	8085987	922	922	922	922	0
654	20240710	102300	8085987	922	922	922	922	0
655	20240710	102200	8085987	922	922	922	922	0
656	20240710	102100	8085987	922	922	922	922	0
657	20240710	102000	8085987	922	922	922	922	0
658	20240710	101900	8085987	922	922	922	922	0
659	20240710	101800	8085987	922	922	922	922	0
660	20240710	101700	8085987	922	922	922	922	0
661	20240710	101600	8085987	922	922	922	922	0
662	20240710	101500	8085987	922	922	922	922	0
663	20240710	101400	8085987	922	922	922	922	0
664	20240710	101300	8085987	922	922	922	922	0
665	20240710	101200	8085987	922	922	922	922	0
666	20240710	101100	8085987	922	922	922	922	1
667	20240710	101000	8085065	922	922	922	922	0
668	20240710	100900	8085065	922	922	922	922	0
669	20240710	100800	8085065	922	922	922	922	0
670	20240710	100700	8085065	922	922	922	922	0
671	20240710	100600	8085065	922	922	922	922	200
672	20240710	100500	7900665	934	935	935	922	104
673	20240710	100400	7804699	936	936	936	936	0
674	20240710	100300	7804699	936	936	936	936	0
675	20240710	100200	7804699	936	936	936	936	2
676	20240710	100100	7802827	936	936	936	936	376
677	20240710	100000	7450891	936	936	936	936	0
678	20240710	095900	7450891	936	936	936	936	1
679	20240710	095800	7449955	936	936	936	936	11
680	20240710	095700	7439659	937	937	937	937	0
681	20240710	095600	7439659	937	937	937	937	0
682	20240710	095500	7439659	937	937	937	937	0
683	20240710	095400	7439659	937	937	937	937	532
684	20240710	095300	6941175	939	939	939	939	0
685	20240710	095200	6941175	939	939	939	939	0
686	20240710	095100	6941175	939	939	939	939	0
687	20240710	095000	6941175	939	939	939	939	0
688	20240710	094900	6941175	939	939	939	939	0
689	20240710	094800	6941175	939	939	939	939	0
690	20240710	094700	6941175	939	931	939	931	107
691	20240710	094600	6840862	930	930	930	930	2924
692	20240710	094500	4121542	930	930	930	930	0
693	20240710	094400	4121542	930	930	930	930	1
694	20240710	094300	4120612	930	930	930	930	0
695	20240710	094200	4120612	930	930	930	930	0
696	20240710	094100	4120612	930	925	930	925	785
697	20240710	094000	3391030	925	925	925	925	175
698	20240710	093900	3229155	924	925	925	924	235
699	20240710	093800	3011980	926	926	926	926	375
700	20240710	093700	2664730	930	930	930	930	0
701	20240710	093600	2664730	930	930	930	930	5
702	20240710	093500	2660080	926	926	926	926	0
703	20240710	093400	2660080	926	926	926	926	0
704	20240710	093300	2660080	926	926	926	926	0
705	20240710	093200	2660080	926	926	926	926	0
706	20240710	093100	2660080	926	926	926	926	0
707	20240710	093000	2660080	926	926	926	926	0
708	20240710	092900	2660080	926	926	926	926	0
709	20240710	092800	2660080	926	926	926	926	0
710	20240710	092700	2660080	926	926	926	926	0
711	20240710	092600	2660080	926	926	926	926	30
712	20240710	092500	2632300	923	923	923	923	0
713	20240710	092400	2632300	923	923	923	923	9
714	20240710	092300	2623993	930	928	930	928	200
715	20240710	092200	2438129	930	930	930	930	0
716	20240710	092100	2438129	930	930	930	930	10
717	20240710	092000	2428829	921	921	921	921	0
718	20240710	091900	2428829	921	921	921	921	0
719	20240710	091800	2428829	921	921	921	921	0
720	20240710	091700	2428829	921	921	921	921	0
721	20240710	091600	2428829	921	921	921	921	0
722	20240710	091500	2428829	921	921	921	921	0
723	20240710	091400	2428829	921	921	921	921	0
724	20240710	091300	2428829	921	921	921	921	0
725	20240710	091200	2428829	921	921	921	921	0
726	20240710	091100	2428829	921	921	921	921	0
727	20240710	091000	2428829	921	921	921	921	1093
728	20240710	090900	1422176	922	922	922	922	100
729	20240710	090800	1329976	928	928	928	928	0
730	20240710	090700	1329976	928	921	928	921	270
731	20240710	090600	1080746	921	921	921	921	0
732	20240710	090500	1080746	921	921	921	921	0
733	20240710	090400	1080746	921	921	921	921	33
734	20240710	090300	1050353	921	921	921	921	0
735	20240710	090200	1050353	921	922	922	921	1106
736	20240710	090100	31552	928	928	928	928	34
737	20240710	090000	0	921	921	921	921	0