KissMeData/096870/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	201200	20647535	2810	2810	2810	2810	208
3	20240701	201100	20647535	2810	2810	2810	2810	0
4	20240701	201000	20647535	2810	2810	2810	2810	0
5	20240701	200900	20647535	2810	2810	2810	2810	0
6	20240701	200800	20647535	2810	2810	2810	2810	0
7	20240701	200700	20647535	2810	2810	2810	2810	0
8	20240701	200600	20647535	2810	2810	2810	2810	0
9	20240701	200500	20647535	2810	2810	2810	2810	0
10	20240701	200400	20647535	2810	2810	2810	2810	0
11	20240701	200300	20647535	2810	2810	2810	2810	0
12	20240701	200200	20647535	2810	2810	2810	2810	0
13	20240701	200100	20647535	2810	2810	2810	2810	0
14	20240701	200000	20647535	2810	2810	2810	2810	0
15	20240701	195900	20647535	2810	2810	2810	2810	0
16	20240701	195800	20647535	2810	2810	2810	2810	0
17	20240701	195700	20647535	2810	2810	2810	2810	0
18	20240701	195600	20647535	2810	2810	2810	2810	0
19	20240701	195500	20647535	2810	2810	2810	2810	0
20	20240701	195400	20647535	2810	2810	2810	2810	0
21	20240701	195300	20647535	2810	2810	2810	2810	0
22	20240701	195200	20647535	2810	2810	2810	2810	0
23	20240701	195100	20647535	2810	2810	2810	2810	0
24	20240701	195000	20647535	2810	2810	2810	2810	0
25	20240701	194900	20647535	2810	2810	2810	2810	0
26	20240701	194800	20647535	2810	2810	2810	2810	0
27	20240701	194700	20647535	2810	2810	2810	2810	0
28	20240701	194600	20647535	2810	2810	2810	2810	0
29	20240701	194500	20647535	2810	2810	2810	2810	0
30	20240701	194400	20647535	2810	2810	2810	2810	0
31	20240701	194300	20647535	2810	2810	2810	2810	0
32	20240701	194200	20647535	2810	2810	2810	2810	208
33	20240701	194100	20647535	2810	2810	2810	2810	0
34	20240701	194000	20647535	2810	2810	2810	2810	0
35	20240701	193900	20647535	2810	2810	2810	2810	0
36	20240701	193800	20647535	2810	2810	2810	2810	0
37	20240701	193700	20647535	2810	2810	2810	2810	0
38	20240701	193600	20647535	2810	2810	2810	2810	0
39	20240701	193500	20647535	2810	2810	2810	2810	0
40	20240701	193400	20647535	2810	2810	2810	2810	0
41	20240701	193300	20647535	2810	2810	2810	2810	0
42	20240701	193200	20647535	2810	2810	2810	2810	0
43	20240701	193100	20647535	2810	2810	2810	2810	0
44	20240701	193000	20647535	2810	2810	2810	2810	0
45	20240701	192900	20647535	2810	2810	2810	2810	0
46	20240701	192800	20647535	2810	2810	2810	2810	0
47	20240701	192700	20647535	2810	2810	2810	2810	0
48	20240701	192600	20647535	2810	2810	2810	2810	0
49	20240701	192500	20647535	2810	2810	2810	2810	0
50	20240701	192400	20647535	2810	2810	2810	2810	0
51	20240701	192300	20647535	2810	2810	2810	2810	0
52	20240701	192200	20647535	2810	2810	2810	2810	0
53	20240701	192100	20647535	2810	2810	2810	2810	0
54	20240701	192000	20647535	2810	2810	2810	2810	0
55	20240701	191900	20647535	2810	2810	2810	2810	0
56	20240701	191800	20647535	2810	2810	2810	2810	0
57	20240701	191700	20647535	2810	2810	2810	2810	0
58	20240701	191600	20647535	2810	2810	2810	2810	0
59	20240701	191500	20647535	2810	2810	2810	2810	0
60	20240701	191400	20647535	2810	2810	2810	2810	0
61	20240701	191300	20647535	2810	2810	2810	2810	0
62	20240701	191200	20647535	2810	2810	2810	2810	208
63	20240701	191100	20647535	2810	2810	2810	2810	0
64	20240701	191000	20647535	2810	2810	2810	2810	0
65	20240701	190900	20647535	2810	2810	2810	2810	0
66	20240701	190800	20647535	2810	2810	2810	2810	0
67	20240701	190700	20647535	2810	2810	2810	2810	0
68	20240701	190600	20647535	2810	2810	2810	2810	0
69	20240701	190500	20647535	2810	2810	2810	2810	0
70	20240701	190400	20647535	2810	2810	2810	2810	0
71	20240701	190300	20647535	2810	2810	2810	2810	0
72	20240701	190200	20647535	2810	2810	2810	2810	0
73	20240701	190100	20647535	2810	2810	2810	2810	0
74	20240701	190000	20647535	2810	2810	2810	2810	0
75	20240701	185900	20647535	2810	2810	2810	2810	0
76	20240701	185800	20647535	2810	2810	2810	2810	0
77	20240701	185700	20647535	2810	2810	2810	2810	0
78	20240701	185600	20647535	2810	2810	2810	2810	0
79	20240701	185500	20647535	2810	2810	2810	2810	0
80	20240701	185400	20647535	2810	2810	2810	2810	0
81	20240701	185300	20647535	2810	2810	2810	2810	0
82	20240701	185200	20647535	2810	2810	2810	2810	0
83	20240701	185100	20647535	2810	2810	2810	2810	0
84	20240701	185000	20647535	2810	2810	2810	2810	0
85	20240701	184900	20647535	2810	2810	2810	2810	0
86	20240701	184800	20647535	2810	2810	2810	2810	0
87	20240701	184700	20647535	2810	2810	2810	2810	0
88	20240701	184600	20647535	2810	2810	2810	2810	0
89	20240701	184500	20647535	2810	2810	2810	2810	0
90	20240701	184400	20647535	2810	2810	2810	2810	0
91	20240701	184300	20647535	2810	2810	2810	2810	0
92	20240701	184200	20647535	2810	2810	2810	2810	208
93	20240701	184100	20647535	2810	2810	2810	2810	0
94	20240701	184000	20647535	2810	2810	2810	2810	0
95	20240701	183900	20647535	2810	2810	2810	2810	0
96	20240701	183800	20647535	2810	2810	2810	2810	0
97	20240701	183700	20647535	2810	2810	2810	2810	0
98	20240701	183600	20647535	2810	2810	2810	2810	0
99	20240701	183500	20647535	2810	2810	2810	2810	0
100	20240701	183400	20647535	2810	2810	2810	2810	0
101	20240701	183300	20647535	2810	2810	2810	2810	0
102	20240701	183200	20647535	2810	2810	2810	2810	0
103	20240701	183100	20647535	2810	2810	2810	2810	0
104	20240701	183000	20647535	2810	2810	2810	2810	0
105	20240701	182900	20647535	2810	2810	2810	2810	0
106	20240701	182800	20647535	2810	2810	2810	2810	0
107	20240701	182700	20647535	2810	2810	2810	2810	0
108	20240701	182600	20647535	2810	2810	2810	2810	0
109	20240701	182500	20647535	2810	2810	2810	2810	0
110	20240701	182400	20647535	2810	2810	2810	2810	0
111	20240701	182300	20647535	2810	2810	2810	2810	0
112	20240701	182200	20647535	2810	2810	2810	2810	0
113	20240701	182100	20647535	2810	2810	2810	2810	0
114	20240701	182000	20647535	2810	2810	2810	2810	0
115	20240701	181900	20647535	2810	2810	2810	2810	0
116	20240701	181800	20647535	2810	2810	2810	2810	0
117	20240701	181700	20647535	2810	2810	2810	2810	0
118	20240701	181600	20647535	2810	2810	2810	2810	0
119	20240701	181500	20647535	2810	2810	2810	2810	0
120	20240701	181400	20647535	2810	2810	2810	2810	0
121	20240701	181300	20647535	2810	2810	2810	2810	0
122	20240701	181200	20647535	2810	2810	2810	2810	208
123	20240701	181100	20647535	2810	2810	2810	2810	0
124	20240701	181000	20647535	2810	2810	2810	2810	0
125	20240701	180900	20647535	2810	2810	2810	2810	0
126	20240701	180800	20647535	2810	2810	2810	2810	0
127	20240701	180700	20647535	2810	2810	2810	2810	0
128	20240701	180600	20647535	2810	2810	2810	2810	0
129	20240701	180500	20647535	2810	2810	2810	2810	0
130	20240701	180400	20647535	2810	2810	2810	2810	0
131	20240701	180300	20647535	2810	2810	2810	2810	0
132	20240701	180200	20647535	2810	2810	2810	2810	0
133	20240701	180100	20647535	2810	2810	2810	2810	0
134	20240701	180000	20647535	2810	2810	2810	2810	0
135	20240701	175900	20647535	2810	2810	2810	2810	0
136	20240701	175800	20647535	2810	2810	2810	2810	0
137	20240701	175700	20647535	2810	2810	2810	2810	0
138	20240701	175600	20647535	2810	2810	2810	2810	0
139	20240701	175500	20647535	2810	2810	2810	2810	0
140	20240701	175400	20647535	2810	2810	2810	2810	0
141	20240701	175300	20647535	2810	2810	2810	2810	0
142	20240701	175200	20647535	2810	2810	2810	2810	0
143	20240701	175100	20647535	2810	2810	2810	2810	0
144	20240701	175000	20647535	2810	2810	2810	2810	0
145	20240701	174900	20647535	2810	2810	2810	2810	0
146	20240701	174800	20647535	2810	2810	2810	2810	0
147	20240701	174700	20647535	2810	2810	2810	2810	0
148	20240701	174600	20647535	2810	2810	2810	2810	0
149	20240701	174500	20647535	2810	2810	2810	2810	0
150	20240701	174400	20647535	2810	2810	2810	2810	0
151	20240701	174300	20647535	2810	2810	2810	2810	0
152	20240701	174200	20647535	2810	2810	2810	2810	208
153	20240701	174100	20647535	2810	2810	2810	2810	0
154	20240701	174000	20647535	2810	2810	2810	2810	0
155	20240701	173900	20647535	2810	2810	2810	2810	0
156	20240701	173800	20647535	2810	2810	2810	2810	0
157	20240701	173700	20647535	2810	2810	2810	2810	0
158	20240701	173600	20647535	2810	2810	2810	2810	0
159	20240701	173500	20647535	2810	2810	2810	2810	0
160	20240701	173400	20647535	2810	2810	2810	2810	0
161	20240701	173300	20647535	2810	2810	2810	2810	0
162	20240701	173200	20647535	2810	2810	2810	2810	0
163	20240701	173100	20647535	2810	2810	2810	2810	0
164	20240701	173000	20647535	2810	2810	2810	2810	0
165	20240701	172900	20647535	2810	2810	2810	2810	0
166	20240701	172800	20647535	2810	2810	2810	2810	0
167	20240701	172700	20647535	2810	2810	2810	2810	0
168	20240701	172600	20647535	2810	2810	2810	2810	0
169	20240701	172500	20647535	2810	2810	2810	2810	0
170	20240701	172400	20647535	2810	2810	2810	2810	0
171	20240701	172300	20647535	2810	2810	2810	2810	0
172	20240701	172200	20647535	2810	2810	2810	2810	0
173	20240701	172100	20647535	2810	2810	2810	2810	0
174	20240701	172000	20647535	2810	2810	2810	2810	0
175	20240701	171900	20647535	2810	2810	2810	2810	0
176	20240701	171800	20647535	2810	2810	2810	2810	0
177	20240701	171700	20647535	2810	2810	2810	2810	0
178	20240701	171600	20647535	2810	2810	2810	2810	0
179	20240701	171500	20647535	2810	2810	2810	2810	0
180	20240701	171400	20647535	2810	2810	2810	2810	0
181	20240701	171300	20647535	2810	2810	2810	2810	0
182	20240701	171200	20647535	2810	2810	2810	2810	208
183	20240701	171100	20647535	2810	2810	2810	2810	0
184	20240701	171000	20647535	2810	2810	2810	2810	0
185	20240701	170900	20647535	2810	2810	2810	2810	0
186	20240701	170800	20647535	2810	2810	2810	2810	0
187	20240701	170700	20647535	2810	2810	2810	2810	0
188	20240701	170600	20647535	2810	2810	2810	2810	0
189	20240701	170500	20647535	2810	2810	2810	2810	0
190	20240701	170400	20647535	2810	2810	2810	2810	0
191	20240701	170300	20647535	2810	2810	2810	2810	0
192	20240701	170200	20647535	2810	2810	2810	2810	0
193	20240701	170100	20647535	2810	2810	2810	2810	0
194	20240701	170000	20647535	2810	2810	2810	2810	0
195	20240701	165900	20647535	2810	2810	2810	2810	0
196	20240701	165800	20647535	2810	2810	2810	2810	0
197	20240701	165700	20647535	2810	2810	2810	2810	0
198	20240701	165600	20647535	2810	2810	2810	2810	0
199	20240701	165500	20647535	2810	2810	2810	2810	0
200	20240701	165400	20647535	2810	2810	2810	2810	0
201	20240701	165300	20647535	2810	2810	2810	2810	0
202	20240701	165200	20647535	2810	2810	2810	2810	0
203	20240701	165100	20647535	2810	2810	2810	2810	0
204	20240701	165000	20647535	2810	2810	2810	2810	0
205	20240701	164900	20647535	2810	2810	2810	2810	0
206	20240701	164800	20647535	2810	2810	2810	2810	0
207	20240701	164700	20647535	2810	2810	2810	2810	0
208	20240701	164600	20647535	2810	2810	2810	2810	0
209	20240701	164500	20647535	2810	2810	2810	2810	0
210	20240701	164400	20647535	2810	2810	2810	2810	0
211	20240701	164300	20647535	2810	2810	2810	2810	0
212	20240701	164200	20647535	2810	2810	2810	2810	208
213	20240701	164100	20647535	2810	2810	2810	2810	0
214	20240701	164000	20647535	2810	2810	2810	2810	0
215	20240701	163900	20647535	2810	2810	2810	2810	0
216	20240701	163800	20647535	2810	2810	2810	2810	0
217	20240701	163700	20647535	2810	2810	2810	2810	0
218	20240701	163600	20647535	2810	2810	2810	2810	0
219	20240701	163500	20647535	2810	2810	2810	2810	0
220	20240701	163400	20647535	2810	2810	2810	2810	0
221	20240701	163300	20647535	2810	2810	2810	2810	0
222	20240701	163200	20647535	2810	2810	2810	2810	0
223	20240701	163100	20647535	2810	2810	2810	2810	0
224	20240701	163000	20647535	2810	2810	2810	2810	0
225	20240701	162900	20647535	2810	2810	2810	2810	0
226	20240701	162800	20647535	2810	2810	2810	2810	0
227	20240701	162700	20647535	2810	2810	2810	2810	0
228	20240701	162600	20647535	2810	2810	2810	2810	0
229	20240701	162500	20647535	2810	2810	2810	2810	0
230	20240701	162400	20647535	2810	2810	2810	2810	0
231	20240701	162300	20647535	2810	2810	2810	2810	0
232	20240701	162200	20647535	2810	2810	2810	2810	0
233	20240701	162100	20647535	2810	2810	2810	2810	0
234	20240701	162000	20647535	2810	2810	2810	2810	0
235	20240701	161900	20647535	2810	2810	2810	2810	0
236	20240701	161800	20647535	2810	2810	2810	2810	0
237	20240701	161700	20647535	2810	2810	2810	2810	0
238	20240701	161600	20647535	2810	2810	2810	2810	0
239	20240701	161500	20647535	2810	2810	2810	2810	0
240	20240701	161400	20647535	2810	2810	2810	2810	0
241	20240701	161300	20647535	2810	2810	2810	2810	0
242	20240701	161200	20647535	2810	2810	2810	2810	208
243	20240701	161100	20647535	2810	2810	2810	2810	0
244	20240701	161000	20647535	2810	2810	2810	2810	0
245	20240701	160900	20647535	2810	2810	2810	2810	0
246	20240701	160800	20647535	2810	2810	2810	2810	0
247	20240701	160700	20647535	2810	2810	2810	2810	0
248	20240701	160600	20647535	2810	2810	2810	2810	0
249	20240701	160500	20647535	2810	2810	2810	2810	0
250	20240701	160400	20647535	2810	2810	2810	2810	0
251	20240701	160300	20647535	2810	2810	2810	2810	0
252	20240701	160200	20647535	2810	2810	2810	2810	0
253	20240701	160100	20647535	2810	2810	2810	2810	0
254	20240701	160000	20647535	2810	2810	2810	2810	0
255	20240701	155900	20647535	2810	2810	2810	2810	0
256	20240701	155800	20647535	2810	2810	2810	2810	0
257	20240701	155700	20647535	2810	2810	2810	2810	0
258	20240701	155600	20647535	2810	2810	2810	2810	0
259	20240701	155500	20647535	2810	2810	2810	2810	0
260	20240701	155400	20647535	2810	2810	2810	2810	0
261	20240701	155300	20647535	2810	2810	2810	2810	0
262	20240701	155200	20647535	2810	2810	2810	2810	0
263	20240701	155100	20647535	2810	2810	2810	2810	0
264	20240701	155000	20647535	2810	2810	2810	2810	0
265	20240701	154900	20647535	2810	2810	2810	2810	0
266	20240701	154800	20647535	2810	2810	2810	2810	0
267	20240701	154700	20647535	2810	2810	2810	2810	0
268	20240701	154600	20647535	2810	2810	2810	2810	0
269	20240701	154500	20647535	2810	2810	2810	2810	0
270	20240701	154400	20647535	2810	2810	2810	2810	0
271	20240701	154300	20647535	2810	2810	2810	2810	0
272	20240701	154200	20647535	2810	2810	2810	2810	208
273	20240701	154100	20647535	2810	2810	2810	2810	0
274	20240701	154000	20647535	2810	2810	2810	2810	0
275	20240701	153900	20647535	2810	2810	2810	2810	0
276	20240701	153800	20647535	2810	2810	2810	2810	0
277	20240701	153700	20647535	2810	2810	2810	2810	0
278	20240701	153600	20647535	2810	2810	2810	2810	0
279	20240701	153500	20647535	2810	2810	2810	2810	0
280	20240701	153400	20647535	2810	2810	2810	2810	0
281	20240701	153300	20647535	2810	2810	2810	2810	0
282	20240701	153200	20647535	2810	2810	2810	2810	0
283	20240701	153100	20647535	2810	2810	2810	2810	0
284	20240701	153000	20647535	2810	2810	2810	2810	208
285	20240701	152900	20063055	2810	2810	2810	2810	0
286	20240701	152800	20063055	2810	2810	2810	2810	0
287	20240701	152700	20063055	2810	2810	2810	2810	0
288	20240701	152600	20063055	2810	2810	2810	2810	0
289	20240701	152500	20063055	2810	2810	2810	2810	0
290	20240701	152400	20063055	2810	2810	2810	2810	0
291	20240701	152300	20063055	2810	2810	2810	2810	0
292	20240701	152200	20063055	2810	2810	2810	2810	0
293	20240701	152100	20063055	2810	2810	2810	2810	0
294	20240701	152000	20063055	2810	2810	2810	2810	0
295	20240701	151900	20063055	2810	2810	2810	2810	223
296	20240701	151800	19436425	2810	2810	2810	2810	36
297	20240701	151700	19335265	2810	2810	2810	2810	0
298	20240701	151600	19335265	2810	2810	2810	2810	0
299	20240701	151500	19335265	2810	2810	2810	2810	0
300	20240701	151400	19335265	2810	2810	2810	2810	0
301	20240701	151300	19335265	2810	2810	2810	2810	0
302	20240701	151200	19335265	2810	2810	2810	2810	0
303	20240701	151100	19335265	2810	2810	2810	2810	0
304	20240701	151000	19335265	2810	2810	2810	2810	2
305	20240701	150900	19329645	2820	2820	2820	2820	0
306	20240701	150800	19329645	2820	2820	2820	2820	0
307	20240701	150700	19329645	2820	2820	2820	2820	0
308	20240701	150600	19329645	2820	2820	2820	2820	0
309	20240701	150500	19329645	2820	2820	2820	2820	0
310	20240701	150400	19329645	2820	2820	2820	2820	0
311	20240701	150300	19329645	2820	2820	2820	2820	0
312	20240701	150200	19329645	2820	2820	2820	2820	0
313	20240701	150100	19329645	2820	2820	2820	2820	0
314	20240701	150000	19329645	2820	2820	2820	2820	0
315	20240701	145900	19329645	2820	2820	2820	2820	0
316	20240701	145800	19329645	2820	2820	2820	2820	0
317	20240701	145700	19329645	2820	2820	2820	2820	0
318	20240701	145600	19329645	2820	2820	2820	2820	10
319	20240701	145500	19301445	2820	2820	2820	2820	0
320	20240701	145400	19301445	2820	2820	2820	2820	0
321	20240701	145300	19301445	2820	2820	2820	2820	0
322	20240701	145200	19301445	2820	2820	2820	2820	0
323	20240701	145100	19301445	2820	2820	2820	2820	0
324	20240701	145000	19301445	2820	2820	2820	2820	0
325	20240701	144900	19301445	2820	2820	2820	2820	0
326	20240701	144800	19301445	2820	2820	2820	2820	0
327	20240701	144700	19301445	2820	2820	2820	2820	0
328	20240701	144600	19301445	2820	2820	2820	2820	0
329	20240701	144500	19301445	2820	2820	2820	2820	4
330	20240701	144400	19290165	2810	2810	2810	2810	0
331	20240701	144300	19290165	2810	2810	2810	2810	0
332	20240701	144200	19290165	2810	2810	2810	2810	0
333	20240701	144100	19290165	2810	2810	2810	2810	0
334	20240701	144000	19290165	2810	2810	2810	2810	0
335	20240701	143900	19290165	2810	2810	2810	2810	0
336	20240701	143800	19290165	2810	2810	2810	2810	0
337	20240701	143700	19290165	2810	2810	2810	2810	0
338	20240701	143600	19290165	2810	2810	2810	2810	0
339	20240701	143500	19290165	2810	2810	2810	2810	13
340	20240701	143400	19253635	2810	2810	2810	2810	0
341	20240701	143300	19253635	2810	2810	2810	2810	0
342	20240701	143200	19253635	2810	2810	2810	2810	0
343	20240701	143100	19253635	2810	2810	2810	2810	0
344	20240701	143000	19253635	2810	2810	2810	2810	0
345	20240701	142900	19253635	2810	2810	2810	2810	0
346	20240701	142800	19253635	2810	2810	2810	2810	0
347	20240701	142700	19253635	2810	2810	2810	2810	0
348	20240701	142600	19253635	2810	2810	2810	2810	0
349	20240701	142500	19253635	2810	2810	2810	2810	0
350	20240701	142400	19253635	2810	2810	2810	2810	0
351	20240701	142300	19253635	2810	2810	2810	2810	0
352	20240701	142200	19253635	2810	2810	2810	2810	0
353	20240701	142100	19253635	2810	2810	2810	2810	0
354	20240701	142000	19253635	2810	2810	2810	2810	0
355	20240701	141900	19253635	2810	2810	2810	2810	0
356	20240701	141800	19253635	2810	2810	2810	2810	0
357	20240701	141700	19253635	2810	2810	2810	2810	0
358	20240701	141600	19253635	2810	2810	2810	2810	0
359	20240701	141500	19253635	2810	2810	2810	2810	0
360	20240701	141400	19253635	2810	2810	2810	2810	0
361	20240701	141300	19253635	2810	2810	2810	2810	0
362	20240701	141200	19253635	2810	2810	2810	2810	0
363	20240701	141100	19253635	2810	2810	2810	2810	0
364	20240701	141000	19253635	2810	2810	2810	2810	0
365	20240701	140900	19253635	2810	2810	2810	2810	0
366	20240701	140800	19253635	2810	2810	2810	2810	0
367	20240701	140700	19253635	2810	2810	2810	2810	0
368	20240701	140600	19253635	2810	2810	2810	2810	13
369	20240701	140500	19217105	2820	2820	2820	2820	0
370	20240701	140400	19217105	2820	2820	2820	2820	1
371	20240701	140300	19214285	2820	2820	2820	2820	2
372	20240701	140200	19208645	2810	2810	2810	2810	0
373	20240701	140100	19208645	2810	2810	2810	2810	0
374	20240701	140000	19208645	2810	2810	2810	2810	0
375	20240701	135900	19208645	2810	2810	2810	2810	0
376	20240701	135800	19208645	2810	2810	2810	2810	0
377	20240701	135700	19208645	2810	2810	2810	2810	1
378	20240701	135600	19205835	2810	2810	2810	2810	0
379	20240701	135500	19205835	2810	2810	2810	2810	0
380	20240701	135400	19205835	2810	2810	2810	2810	0
381	20240701	135300	19205835	2810	2810	2810	2810	360
382	20240701	135200	18194235	2810	2810	2810	2810	0
383	20240701	135100	18194235	2810	2810	2810	2810	0
384	20240701	135000	18194235	2810	2810	2810	2810	0
385	20240701	134900	18194235	2810	2810	2810	2810	0
386	20240701	134800	18194235	2810	2810	2810	2810	0
387	20240701	134700	18194235	2810	2810	2810	2810	0
388	20240701	134600	18194235	2810	2810	2810	2810	0
389	20240701	134500	18194235	2810	2810	2810	2810	0
390	20240701	134400	18194235	2810	2810	2810	2810	0
391	20240701	134300	18194235	2810	2810	2810	2810	0
392	20240701	134200	18194235	2810	2810	2810	2810	0
393	20240701	134100	18194235	2810	2810	2810	2810	0
394	20240701	134000	18194235	2810	2810	2810	2810	0
395	20240701	133900	18194235	2810	2810	2810	2810	0
396	20240701	133800	18194235	2810	2810	2810	2810	0
397	20240701	133700	18194235	2810	2815	2815	2810	13
398	20240701	133600	18157655	2835	2835	2835	2835	0
399	20240701	133500	18157655	2835	2825	2835	2825	3
400	20240701	133400	18149170	2825	2825	2825	2825	0
401	20240701	133300	18149170	2825	2825	2825	2825	0
402	20240701	133200	18149170	2825	2825	2825	2825	0
403	20240701	133100	18149170	2825	2825	2825	2825	0
404	20240701	133000	18149170	2825	2825	2825	2825	0
405	20240701	132900	18149170	2825	2825	2825	2825	0
406	20240701	132800	18149170	2825	2825	2825	2825	0
407	20240701	132700	18149170	2825	2825	2825	2825	0
408	20240701	132600	18149170	2825	2825	2825	2825	0
409	20240701	132500	18149170	2825	2825	2825	2825	0
410	20240701	132400	18149170	2825	2825	2825	2825	0
411	20240701	132300	18149170	2825	2825	2825	2825	0
412	20240701	132200	18149170	2825	2825	2825	2825	240
413	20240701	132100	17471170	2825	2825	2825	2825	0
414	20240701	132000	17471170	2825	2825	2825	2825	0
415	20240701	131900	17471170	2825	2825	2825	2825	0
416	20240701	131800	17471170	2825	2825	2825	2825	0
417	20240701	131700	17471170	2825	2825	2825	2825	0
418	20240701	131600	17471170	2825	2815	2825	2815	79
419	20240701	131500	17248775	2805	2805	2805	2805	0
420	20240701	131400	17248775	2805	2805	2805	2805	0
421	20240701	131300	17248775	2805	2805	2805	2805	0
422	20240701	131200	17248775	2805	2805	2805	2805	0
423	20240701	131100	17248775	2805	2805	2805	2805	0
424	20240701	131000	17248775	2805	2805	2805	2805	60
425	20240701	130900	17080475	2810	2810	2810	2810	158
426	20240701	130800	16636495	2810	2810	2810	2810	13
427	20240701	130700	16599965	2810	2810	2810	2810	0
428	20240701	130600	16599965	2810	2810	2810	2810	0
429	20240701	130500	16599965	2810	2810	2810	2810	0
430	20240701	130400	16599965	2810	2810	2810	2810	3
431	20240701	130300	16591535	2810	2810	2810	2810	0
432	20240701	130200	16591535	2810	2810	2810	2810	0
433	20240701	130100	16591535	2810	2810	2810	2810	0
434	20240701	130000	16591535	2810	2810	2810	2810	0
435	20240701	125900	16591535	2810	2810	2810	2810	0
436	20240701	125800	16591535	2810	2810	2810	2810	471
437	20240701	125700	15268025	2810	2810	2810	2810	0
438	20240701	125600	15268025	2810	2810	2810	2810	0
439	20240701	125500	15268025	2810	2810	2810	2810	0
440	20240701	125400	15268025	2810	2810	2810	2810	0
441	20240701	125300	15268025	2810	2810	2810	2810	0
442	20240701	125200	15268025	2810	2810	2810	2810	0
443	20240701	125100	15268025	2810	2810	2810	2810	0
444	20240701	125000	15268025	2810	2810	2810	2810	0
445	20240701	124900	15268025	2810	2810	2810	2810	0
446	20240701	124800	15268025	2810	2810	2810	2810	0
447	20240701	124700	15268025	2810	2810	2810	2810	0
448	20240701	124600	15268025	2810	2810	2810	2810	0
449	20240701	124500	15268025	2810	2810	2810	2810	0
450	20240701	124400	15268025	2810	2810	2810	2810	0
451	20240701	124300	15268025	2810	2810	2810	2810	0
452	20240701	124200	15268025	2810	2810	2810	2810	0
453	20240701	124100	15268025	2810	2810	2810	2810	0
454	20240701	124000	15268025	2810	2810	2810	2810	0
455	20240701	123900	15268025	2810	2810	2810	2810	13
456	20240701	123800	15231495	2815	2815	2815	2815	0
457	20240701	123700	15231495	2815	2815	2815	2815	0
458	20240701	123600	15231495	2815	2815	2815	2815	0
459	20240701	123500	15231495	2815	2815	2815	2815	0
460	20240701	123400	15231495	2815	2815	2815	2815	0
461	20240701	123300	15231495	2815	2815	2815	2815	60
462	20240701	123200	15062595	2815	2815	2815	2815	0
463	20240701	123100	15062595	2815	2815	2815	2815	0
464	20240701	123000	15062595	2815	2815	2815	2815	0
465	20240701	122900	15062595	2815	2815	2815	2815	0
466	20240701	122800	15062595	2815	2815	2815	2815	0
467	20240701	122700	15062595	2815	2815	2815	2815	0
468	20240701	122600	15062595	2815	2815	2815	2815	0
469	20240701	122500	15062595	2815	2815	2815	2815	0
470	20240701	122400	15062595	2815	2815	2815	2815	0
471	20240701	122300	15062595	2815	2815	2815	2815	0
472	20240701	122200	15062595	2815	2815	2815	2815	0
473	20240701	122100	15062595	2815	2815	2815	2815	0
474	20240701	122000	15062595	2815	2815	2815	2815	0
475	20240701	121900	15062595	2815	2815	2815	2815	137
476	20240701	121800	14676940	2815	2815	2815	2815	0
477	20240701	121700	14676940	2815	2815	2815	2815	0
478	20240701	121600	14676940	2815	2815	2815	2815	0
479	20240701	121500	14676940	2815	2815	2815	2815	111
480	20240701	121400	14364475	2815	2815	2815	2815	0
481	20240701	121300	14364475	2815	2815	2815	2815	0
482	20240701	121200	14364475	2815	2815	2815	2815	0
483	20240701	121100	14364475	2815	2815	2815	2815	197
484	20240701	121000	13809920	2815	2815	2815	2815	13
485	20240701	120900	13773325	2815	2815	2815	2815	0
486	20240701	120800	13773325	2815	2815	2815	2815	0
487	20240701	120700	13773325	2815	2815	2815	2815	0
488	20240701	120600	13773325	2815	2815	2815	2815	0
489	20240701	120500	13773325	2815	2815	2815	2815	0
490	20240701	120400	13773325	2815	2815	2815	2815	0
491	20240701	120300	13773325	2815	2815	2815	2815	0
492	20240701	120200	13773325	2815	2815	2815	2815	0
493	20240701	120100	13773325	2815	2815	2815	2815	0
494	20240701	120000	13773325	2815	2815	2815	2815	0
495	20240701	115900	13773325	2815	2815	2815	2815	0
496	20240701	115800	13773325	2815	2815	2815	2815	0
497	20240701	115700	13773325	2815	2815	2815	2815	142
498	20240701	115600	13373595	2815	2815	2815	2815	0
499	20240701	115500	13373595	2815	2815	2815	2815	0
500	20240701	115400	13373595	2815	2815	2815	2815	0
501	20240701	115300	13373595	2815	2815	2815	2815	0
502	20240701	115200	13373595	2815	2815	2815	2815	0
503	20240701	115100	13373595	2815	2815	2815	2815	0
504	20240701	115000	13373595	2815	2815	2815	2815	0
505	20240701	114900	13373595	2815	2815	2815	2815	0
506	20240701	114800	13373595	2815	2815	2815	2815	0
507	20240701	114700	13373595	2815	2815	2815	2815	0
508	20240701	114600	13373595	2815	2815	2815	2815	0
509	20240701	114500	13373595	2815	2815	2815	2815	467
510	20240701	114400	12058990	2815	2815	2815	2815	0
511	20240701	114300	12058990	2815	2815	2815	2815	0
512	20240701	114200	12058990	2815	2815	2815	2815	0
513	20240701	114100	12058990	2815	2820	2820	2815	13
514	20240701	114000	12022340	2825	2825	2825	2825	0
515	20240701	113900	12022340	2825	2825	2825	2825	0
516	20240701	113800	12022340	2825	2825	2825	2825	34
517	20240701	113700	11926290	2825	2825	2825	2825	0
518	20240701	113600	11926290	2825	2825	2825	2825	0
519	20240701	113500	11926290	2825	2825	2825	2825	0
520	20240701	113400	11926290	2825	2825	2825	2825	0
521	20240701	113300	11926290	2825	2825	2825	2825	0
522	20240701	113200	11926290	2825	2825	2825	2825	0
523	20240701	113100	11926290	2825	2825	2825	2825	0
524	20240701	113000	11926290	2825	2825	2825	2825	0
525	20240701	112900	11926290	2825	2825	2825	2825	0
526	20240701	112800	11926290	2825	2825	2825	2825	0
527	20240701	112700	11926290	2825	2825	2825	2825	0
528	20240701	112600	11926290	2825	2825	2825	2825	0
529	20240701	112500	11926290	2825	2825	2825	2825	0
530	20240701	112400	11926290	2825	2825	2825	2825	0
531	20240701	112300	11926290	2825	2825	2825	2825	0
532	20240701	112200	11926290	2825	2825	2825	2825	0
533	20240701	112100	11926290	2825	2825	2825	2825	0
534	20240701	112000	11926290	2825	2825	2825	2825	0
535	20240701	111900	11926290	2825	2825	2825	2825	20
536	20240701	111800	11869790	2810	2810	2810	2810	0
537	20240701	111700	11869790	2810	2810	2810	2810	0
538	20240701	111600	11869790	2810	2810	2810	2810	0
539	20240701	111500	11869790	2810	2810	2810	2810	0
540	20240701	111400	11869790	2810	2810	2810	2810	0
541	20240701	111300	11869790	2810	2810	2810	2810	0
542	20240701	111200	11869790	2810	2815	2815	2810	13
543	20240701	111100	11833255	2830	2830	2830	2830	0
544	20240701	111000	11833255	2830	2830	2830	2830	0
545	20240701	110900	11833255	2830	2830	2830	2830	0
546	20240701	110800	11833255	2830	2830	2830	2830	0
547	20240701	110700	11833255	2830	2830	2830	2830	0
548	20240701	110600	11833255	2830	2830	2830	2830	0
549	20240701	110500	11833255	2830	2830	2830	2830	0
550	20240701	110400	11833255	2830	2830	2830	2830	0
551	20240701	110300	11833255	2830	2830	2830	2830	0
552	20240701	110200	11833255	2830	2830	2830	2830	0
553	20240701	110100	11833255	2830	2830	2830	2830	0
554	20240701	110000	11833255	2830	2830	2830	2830	0
555	20240701	105900	11833255	2830	2830	2830	2830	0
556	20240701	105800	11833255	2830	2830	2830	2830	0
557	20240701	105700	11833255	2830	2830	2830	2830	0
558	20240701	105600	11833255	2830	2830	2830	2830	0
559	20240701	105500	11833255	2830	2830	2830	2830	0
560	20240701	105400	11833255	2830	2830	2830	2830	0
561	20240701	105300	11833255	2830	2830	2830	2830	0
562	20240701	105200	11833255	2830	2830	2830	2830	1
563	20240701	105100	11830425	2805	2805	2805	2805	0
564	20240701	105000	11830425	2805	2805	2805	2805	0
565	20240701	104900	11830425	2805	2805	2805	2805	0
566	20240701	104800	11830425	2805	2805	2805	2805	0
567	20240701	104700	11830425	2805	2805	2805	2805	0
568	20240701	104600	11830425	2805	2805	2805	2805	0
569	20240701	104500	11830425	2805	2805	2805	2805	0
570	20240701	104400	11830425	2805	2805	2805	2805	0
571	20240701	104300	11830425	2805	2805	2805	2805	13
572	20240701	104200	11793960	2840	2840	2840	2840	15
573	20240701	104100	11751360	2840	2840	2840	2840	0
574	20240701	104000	11751360	2840	2840	2840	2840	2
575	20240701	103900	11745680	2805	2805	2805	2805	0
576	20240701	103800	11745680	2805	2810	2810	2805	245
577	20240701	103700	11058350	2850	2850	2850	2850	0
578	20240701	103600	11058350	2850	2850	2850	2850	0
579	20240701	103500	11058350	2850	2850	2850	2850	0
580	20240701	103400	11058350	2850	2850	2850	2850	0
581	20240701	103300	11058350	2850	2850	2850	2850	0
582	20240701	103200	11058350	2850	2850	2850	2850	0
583	20240701	103100	11058350	2850	2850	2850	2850	0
584	20240701	103000	11058350	2850	2850	2850	2850	0
585	20240701	102900	11058350	2850	2850	2850	2850	0
586	20240701	102800	11058350	2850	2850	2850	2850	0
587	20240701	102700	11058350	2850	2850	2850	2850	0
588	20240701	102600	11058350	2850	2850	2850	2850	0
589	20240701	102500	11058350	2850	2850	2850	2850	0
590	20240701	102400	11058350	2850	2850	2850	2850	0
591	20240701	102300	11058350	2850	2850	2850	2850	0
592	20240701	102200	11058350	2850	2850	2850	2850	0
593	20240701	102100	11058350	2850	2850	2850	2850	0
594	20240701	102000	11058350	2850	2850	2850	2850	0
595	20240701	101900	11058350	2850	2850	2850	2850	0
596	20240701	101800	11058350	2850	2850	2850	2850	0
597	20240701	101700	11058350	2850	2850	2850	2850	0
598	20240701	101600	11058350	2850	2845	2850	2845	15
599	20240701	101500	11015665	2810	2810	2810	2810	0
600	20240701	101400	11015665	2810	2810	2810	2810	13
601	20240701	101300	10979135	2855	2815	2855	2815	1000
602	20240701	101200	8134435	2805	2805	2805	2805	0
603	20240701	101100	8134435	2805	2805	2805	2805	0
604	20240701	101000	8134435	2805	2805	2805	2805	0
605	20240701	100900	8134435	2805	2805	2805	2805	0
606	20240701	100800	8134435	2805	2805	2805	2805	0
607	20240701	100700	8134435	2805	2805	2805	2805	0
608	20240701	100600	8134435	2805	2805	2805	2805	0
609	20240701	100500	8134435	2805	2805	2805	2805	0
610	20240701	100400	8134435	2805	2805	2805	2805	0
611	20240701	100300	8134435	2805	2805	2805	2805	0
612	20240701	100200	8134435	2805	2805	2805	2805	0
613	20240701	100100	8134435	2805	2805	2805	2805	0
614	20240701	100000	8134435	2805	2805	2805	2805	0
615	20240701	095900	8134435	2805	2805	2805	2805	0
616	20240701	095800	8134435	2805	2805	2805	2805	0
617	20240701	095700	8134435	2805	2805	2805	2805	0
618	20240701	095600	8134435	2805	2805	2805	2805	0
619	20240701	095500	8134435	2805	2805	2805	2805	0
620	20240701	095400	8134435	2805	2805	2805	2805	0
621	20240701	095300	8134435	2805	2805	2805	2805	0
622	20240701	095200	8134435	2805	2805	2805	2805	0
623	20240701	095100	8134435	2805	2805	2805	2805	0
624	20240701	095000	8134435	2805	2805	2805	2805	0
625	20240701	094900	8134435	2805	2805	2805	2805	0
626	20240701	094800	8134435	2805	2805	2805	2805	0
627	20240701	094700	8134435	2805	2805	2805	2805	38
628	20240701	094600	8027845	2805	2805	2805	2805	0
629	20240701	094500	8027845	2805	2805	2805	2805	101
630	20240701	094400	7744540	2800	2800	2800	2800	0
631	20240701	094300	7744540	2800	2800	2800	2800	0
632	20240701	094200	7744540	2800	2800	2800	2800	0
633	20240701	094100	7744540	2800	2800	2800	2800	0
634	20240701	094000	7744540	2800	2800	2800	2800	0
635	20240701	093900	7744540	2800	2800	2800	2800	90
636	20240701	093800	7492540	2815	2815	2815	2815	0
637	20240701	093700	7492540	2815	2815	2815	2815	1
638	20240701	093600	7489725	2815	2815	2815	2815	0
639	20240701	093500	7489725	2815	2815	2815	2815	0
640	20240701	093400	7489725	2815	2815	2815	2815	0
641	20240701	093300	7489725	2815	2815	2815	2815	0
642	20240701	093200	7489725	2815	2815	2815	2815	0
643	20240701	093100	7489725	2815	2815	2815	2815	0
644	20240701	093000	7489725	2815	2815	2815	2815	0
645	20240701	092900	7489725	2815	2815	2815	2815	0
646	20240701	092800	7489725	2815	2815	2815	2815	0
647	20240701	092700	7489725	2815	2815	2815	2815	0
648	20240701	092600	7489725	2815	2815	2815	2815	0
649	20240701	092500	7489725	2815	2815	2815	2815	68
650	20240701	092400	7298305	2815	2815	2815	2815	0
651	20240701	092300	7298305	2815	2815	2815	2815	0
652	20240701	092200	7298305	2815	2815	2815	2815	0
653	20240701	092100	7298305	2815	2815	2815	2815	392
654	20240701	092000	6194825	2815	2815	2815	2815	0
655	20240701	091900	6194825	2815	2815	2815	2815	0
656	20240701	091800	6194825	2815	2815	2815	2815	0
657	20240701	091700	6194825	2815	2815	2815	2815	0
658	20240701	091600	6194825	2815	2815	2815	2815	0
659	20240701	091500	6194825	2815	2815	2815	2815	0
660	20240701	091400	6194825	2815	2815	2815	2815	84
661	20240701	091300	5958365	2820	2820	2820	2820	0
662	20240701	091200	5958365	2820	2820	2820	2820	366
663	20240701	091100	4926245	2820	2820	2820	2820	0
664	20240701	091000	4926245	2820	2820	2820	2820	1
665	20240701	090900	4923425	2820	2825	2825	2820	192
666	20240701	090800	4381875	2825	2825	2825	2825	0
667	20240701	090700	4381875	2825	2825	2825	2825	170
668	20240701	090600	3901625	2825	2825	2825	2825	0
669	20240701	090500	3901625	2825	2825	2825	2825	56
670	20240701	090400	3743425	2820	2820	2820	2820	0
671	20240701	090300	3743425	2820	2820	2820	2820	0
672	20240701	090200	3743425	2820	2820	2820	2820	0
673	20240701	090100	3743425	2820	2825	2825	2820	83
674	20240701	090000	3508970	2845	2830	2845	2825	1239