KissMeData/258610/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	210500	68148978	1833	1833	1833	1833	150
3	20240710	210400	68148978	1833	1833	1833	1833	0
4	20240710	210300	68148978	1833	1833	1833	1833	0
5	20240710	210200	68148978	1833	1833	1833	1833	0
6	20240710	210100	68148978	1833	1833	1833	1833	0
7	20240710	210000	68148978	1833	1833	1833	1833	0
8	20240710	205900	68148978	1833	1833	1833	1833	0
9	20240710	205800	68148978	1833	1833	1833	1833	0
10	20240710	205700	68148978	1833	1833	1833	1833	0
11	20240710	205600	68148978	1833	1833	1833	1833	0
12	20240710	205500	68148978	1833	1833	1833	1833	0
13	20240710	205400	68148978	1833	1833	1833	1833	0
14	20240710	205300	68148978	1833	1833	1833	1833	0
15	20240710	205200	68148978	1833	1833	1833	1833	0
16	20240710	205100	68148978	1833	1833	1833	1833	0
17	20240710	205000	68148978	1833	1833	1833	1833	0
18	20240710	204900	68148978	1833	1833	1833	1833	0
19	20240710	204800	68148978	1833	1833	1833	1833	0
20	20240710	204700	68148978	1833	1833	1833	1833	0
21	20240710	204600	68148978	1833	1833	1833	1833	0
22	20240710	204500	68148978	1833	1833	1833	1833	0
23	20240710	204400	68148978	1833	1833	1833	1833	0
24	20240710	204300	68148978	1833	1833	1833	1833	0
25	20240710	204200	68148978	1833	1833	1833	1833	0
26	20240710	204100	68148978	1833	1833	1833	1833	0
27	20240710	204000	68148978	1833	1833	1833	1833	0
28	20240710	203900	68148978	1833	1833	1833	1833	0
29	20240710	203800	68148978	1833	1833	1833	1833	0
30	20240710	203700	68148978	1833	1833	1833	1833	0
31	20240710	203600	68148978	1833	1833	1833	1833	0
32	20240710	203500	68148978	1833	1833	1833	1833	150
33	20240710	203400	68148978	1833	1833	1833	1833	0
34	20240710	203300	68148978	1833	1833	1833	1833	0
35	20240710	203200	68148978	1833	1833	1833	1833	0
36	20240710	203100	68148978	1833	1833	1833	1833	0
37	20240710	203000	68148978	1833	1833	1833	1833	0
38	20240710	202900	68148978	1833	1833	1833	1833	0
39	20240710	202800	68148978	1833	1833	1833	1833	0
40	20240710	202700	68148978	1833	1833	1833	1833	0
41	20240710	202600	68148978	1833	1833	1833	1833	0
42	20240710	202500	68148978	1833	1833	1833	1833	0
43	20240710	202400	68148978	1833	1833	1833	1833	0
44	20240710	202300	68148978	1833	1833	1833	1833	0
45	20240710	202200	68148978	1833	1833	1833	1833	0
46	20240710	202100	68148978	1833	1833	1833	1833	0
47	20240710	202000	68148978	1833	1833	1833	1833	0
48	20240710	201900	68148978	1833	1833	1833	1833	0
49	20240710	201800	68148978	1833	1833	1833	1833	0
50	20240710	201700	68148978	1833	1833	1833	1833	0
51	20240710	201600	68148978	1833	1833	1833	1833	0
52	20240710	201500	68148978	1833	1833	1833	1833	0
53	20240710	201400	68148978	1833	1833	1833	1833	0
54	20240710	201300	68148978	1833	1833	1833	1833	0
55	20240710	201200	68148978	1833	1833	1833	1833	0
56	20240710	201100	68148978	1833	1833	1833	1833	0
57	20240710	201000	68148978	1833	1833	1833	1833	0
58	20240710	200900	68148978	1833	1833	1833	1833	0
59	20240710	200800	68148978	1833	1833	1833	1833	0
60	20240710	200700	68148978	1833	1833	1833	1833	0
61	20240710	200600	68148978	1833	1833	1833	1833	0
62	20240710	200500	68148978	1833	1833	1833	1833	150
63	20240710	200400	68148978	1833	1833	1833	1833	0
64	20240710	200300	68148978	1833	1833	1833	1833	0
65	20240710	200200	68148978	1833	1833	1833	1833	0
66	20240710	200100	68148978	1833	1833	1833	1833	0
67	20240710	200000	68148978	1833	1833	1833	1833	0
68	20240710	195900	68148978	1833	1833	1833	1833	0
69	20240710	195800	68148978	1833	1833	1833	1833	0
70	20240710	195700	68148978	1833	1833	1833	1833	0
71	20240710	195600	68148978	1833	1833	1833	1833	0
72	20240710	195500	68148978	1833	1833	1833	1833	0
73	20240710	195400	68148978	1833	1833	1833	1833	0
74	20240710	195300	68148978	1833	1833	1833	1833	0
75	20240710	195200	68148978	1833	1833	1833	1833	0
76	20240710	195100	68148978	1833	1833	1833	1833	0
77	20240710	195000	68148978	1833	1833	1833	1833	0
78	20240710	194900	68148978	1833	1833	1833	1833	0
79	20240710	194800	68148978	1833	1833	1833	1833	0
80	20240710	194700	68148978	1833	1833	1833	1833	0
81	20240710	194600	68148978	1833	1833	1833	1833	0
82	20240710	194500	68148978	1833	1833	1833	1833	0
83	20240710	194400	68148978	1833	1833	1833	1833	0
84	20240710	194300	68148978	1833	1833	1833	1833	0
85	20240710	194200	68148978	1833	1833	1833	1833	0
86	20240710	194100	68148978	1833	1833	1833	1833	0
87	20240710	194000	68148978	1833	1833	1833	1833	0
88	20240710	193900	68148978	1833	1833	1833	1833	0
89	20240710	193800	68148978	1833	1833	1833	1833	0
90	20240710	193700	68148978	1833	1833	1833	1833	0
91	20240710	193600	68148978	1833	1833	1833	1833	0
92	20240710	193500	68148978	1833	1833	1833	1833	150
93	20240710	193400	68148978	1833	1833	1833	1833	0
94	20240710	193300	68148978	1833	1833	1833	1833	0
95	20240710	193200	68148978	1833	1833	1833	1833	0
96	20240710	193100	68148978	1833	1833	1833	1833	0
97	20240710	193000	68148978	1833	1833	1833	1833	0
98	20240710	192900	68148978	1833	1833	1833	1833	0
99	20240710	192800	68148978	1833	1833	1833	1833	0
100	20240710	192700	68148978	1833	1833	1833	1833	0
101	20240710	192600	68148978	1833	1833	1833	1833	0
102	20240710	192500	68148978	1833	1833	1833	1833	0
103	20240710	192400	68148978	1833	1833	1833	1833	0
104	20240710	192300	68148978	1833	1833	1833	1833	0
105	20240710	192200	68148978	1833	1833	1833	1833	0
106	20240710	192100	68148978	1833	1833	1833	1833	0
107	20240710	192000	68148978	1833	1833	1833	1833	0
108	20240710	191900	68148978	1833	1833	1833	1833	0
109	20240710	191800	68148978	1833	1833	1833	1833	0
110	20240710	191700	68148978	1833	1833	1833	1833	0
111	20240710	191600	68148978	1833	1833	1833	1833	0
112	20240710	191500	68148978	1833	1833	1833	1833	0
113	20240710	191400	68148978	1833	1833	1833	1833	0
114	20240710	191300	68148978	1833	1833	1833	1833	0
115	20240710	191200	68148978	1833	1833	1833	1833	0
116	20240710	191100	68148978	1833	1833	1833	1833	0
117	20240710	191000	68148978	1833	1833	1833	1833	0
118	20240710	190900	68148978	1833	1833	1833	1833	0
119	20240710	190800	68148978	1833	1833	1833	1833	0
120	20240710	190700	68148978	1833	1833	1833	1833	0
121	20240710	190600	68148978	1833	1833	1833	1833	0
122	20240710	190500	68148978	1833	1833	1833	1833	150
123	20240710	190400	68148978	1833	1833	1833	1833	0
124	20240710	190300	68148978	1833	1833	1833	1833	0
125	20240710	190200	68148978	1833	1833	1833	1833	0
126	20240710	190100	68148978	1833	1833	1833	1833	0
127	20240710	190000	68148978	1833	1833	1833	1833	0
128	20240710	185900	68148978	1833	1833	1833	1833	0
129	20240710	185800	68148978	1833	1833	1833	1833	0
130	20240710	185700	68148978	1833	1833	1833	1833	0
131	20240710	185600	68148978	1833	1833	1833	1833	0
132	20240710	185500	68148978	1833	1833	1833	1833	0
133	20240710	185400	68148978	1833	1833	1833	1833	0
134	20240710	185300	68148978	1833	1833	1833	1833	0
135	20240710	185200	68148978	1833	1833	1833	1833	0
136	20240710	185100	68148978	1833	1833	1833	1833	0
137	20240710	185000	68148978	1833	1833	1833	1833	0
138	20240710	184900	68148978	1833	1833	1833	1833	0
139	20240710	184800	68148978	1833	1833	1833	1833	0
140	20240710	184700	68148978	1833	1833	1833	1833	0
141	20240710	184600	68148978	1833	1833	1833	1833	0
142	20240710	184500	68148978	1833	1833	1833	1833	0
143	20240710	184400	68148978	1833	1833	1833	1833	0
144	20240710	184300	68148978	1833	1833	1833	1833	0
145	20240710	184200	68148978	1833	1833	1833	1833	0
146	20240710	184100	68148978	1833	1833	1833	1833	0
147	20240710	184000	68148978	1833	1833	1833	1833	0
148	20240710	183900	68148978	1833	1833	1833	1833	0
149	20240710	183800	68148978	1833	1833	1833	1833	0
150	20240710	183700	68148978	1833	1833	1833	1833	0
151	20240710	183600	68148978	1833	1833	1833	1833	0
152	20240710	183500	68148978	1833	1833	1833	1833	150
153	20240710	183400	68148978	1833	1833	1833	1833	0
154	20240710	183300	68148978	1833	1833	1833	1833	0
155	20240710	183200	68148978	1833	1833	1833	1833	0
156	20240710	183100	68148978	1833	1833	1833	1833	0
157	20240710	183000	68148978	1833	1833	1833	1833	0
158	20240710	182900	68148978	1833	1833	1833	1833	0
159	20240710	182800	68148978	1833	1833	1833	1833	0
160	20240710	182700	68148978	1833	1833	1833	1833	0
161	20240710	182600	68148978	1833	1833	1833	1833	0
162	20240710	182500	68148978	1833	1833	1833	1833	0
163	20240710	182400	68148978	1833	1833	1833	1833	0
164	20240710	182300	68148978	1833	1833	1833	1833	0
165	20240710	182200	68148978	1833	1833	1833	1833	0
166	20240710	182100	68148978	1833	1833	1833	1833	0
167	20240710	182000	68148978	1833	1833	1833	1833	0
168	20240710	181900	68148978	1833	1833	1833	1833	0
169	20240710	181800	68148978	1833	1833	1833	1833	0
170	20240710	181700	68148978	1833	1833	1833	1833	0
171	20240710	181600	68148978	1833	1833	1833	1833	0
172	20240710	181500	68148978	1833	1833	1833	1833	0
173	20240710	181400	68148978	1833	1833	1833	1833	0
174	20240710	181300	68148978	1833	1833	1833	1833	0
175	20240710	181200	68148978	1833	1833	1833	1833	0
176	20240710	181100	68148978	1833	1833	1833	1833	0
177	20240710	181000	68148978	1833	1833	1833	1833	0
178	20240710	180900	68148978	1833	1833	1833	1833	0
179	20240710	180800	68148978	1833	1833	1833	1833	0
180	20240710	180700	68148978	1833	1833	1833	1833	0
181	20240710	180600	68148978	1833	1833	1833	1833	0
182	20240710	180500	68148978	1833	1833	1833	1833	150
183	20240710	180400	68148978	1833	1833	1833	1833	0
184	20240710	180300	68148978	1833	1833	1833	1833	0
185	20240710	180200	68148978	1833	1833	1833	1833	0
186	20240710	180100	68148978	1833	1833	1833	1833	0
187	20240710	180000	68148978	1833	1833	1833	1833	0
188	20240710	175900	68148978	1833	1833	1833	1833	0
189	20240710	175800	68148978	1833	1833	1833	1833	0
190	20240710	175700	68148978	1833	1833	1833	1833	0
191	20240710	175600	68148978	1833	1833	1833	1833	0
192	20240710	175500	68148978	1833	1833	1833	1833	0
193	20240710	175400	68148978	1833	1833	1833	1833	0
194	20240710	175300	68148978	1833	1833	1833	1833	0
195	20240710	175200	68148978	1833	1833	1833	1833	0
196	20240710	175100	68148978	1833	1833	1833	1833	0
197	20240710	175000	68148978	1833	1833	1833	1833	0
198	20240710	174900	68148978	1833	1833	1833	1833	0
199	20240710	174800	68148978	1833	1833	1833	1833	0
200	20240710	174700	68148978	1833	1833	1833	1833	0
201	20240710	174600	68148978	1833	1833	1833	1833	0
202	20240710	174500	68148978	1833	1833	1833	1833	0
203	20240710	174400	68148978	1833	1833	1833	1833	0
204	20240710	174300	68148978	1833	1833	1833	1833	0
205	20240710	174200	68148978	1833	1833	1833	1833	0
206	20240710	174100	68148978	1833	1833	1833	1833	0
207	20240710	174000	68148978	1833	1833	1833	1833	0
208	20240710	173900	68148978	1833	1833	1833	1833	0
209	20240710	173800	68148978	1833	1833	1833	1833	0
210	20240710	173700	68148978	1833	1833	1833	1833	0
211	20240710	173600	68148978	1833	1833	1833	1833	0
212	20240710	173500	68148978	1833	1833	1833	1833	150
213	20240710	173400	68148978	1833	1833	1833	1833	0
214	20240710	173300	68148978	1833	1833	1833	1833	0
215	20240710	173200	68148978	1833	1833	1833	1833	0
216	20240710	173100	68148978	1833	1833	1833	1833	0
217	20240710	173000	68148978	1833	1833	1833	1833	0
218	20240710	172900	68148978	1833	1833	1833	1833	0
219	20240710	172800	68148978	1833	1833	1833	1833	0
220	20240710	172700	68148978	1833	1833	1833	1833	0
221	20240710	172600	68148978	1833	1833	1833	1833	0
222	20240710	172500	68148978	1833	1833	1833	1833	0
223	20240710	172400	68148978	1833	1833	1833	1833	0
224	20240710	172300	68148978	1833	1833	1833	1833	0
225	20240710	172200	68148978	1833	1833	1833	1833	0
226	20240710	172100	68148978	1833	1833	1833	1833	0
227	20240710	172000	68148978	1833	1833	1833	1833	0
228	20240710	171900	68148978	1833	1833	1833	1833	0
229	20240710	171800	68148978	1833	1833	1833	1833	0
230	20240710	171700	68148978	1833	1833	1833	1833	0
231	20240710	171600	68148978	1833	1833	1833	1833	0
232	20240710	171500	68148978	1833	1833	1833	1833	0
233	20240710	171400	68148978	1833	1833	1833	1833	0
234	20240710	171300	68148978	1833	1833	1833	1833	0
235	20240710	171200	68148978	1833	1833	1833	1833	0
236	20240710	171100	68148978	1833	1833	1833	1833	0
237	20240710	171000	68148978	1833	1833	1833	1833	0
238	20240710	170900	68148978	1833	1833	1833	1833	0
239	20240710	170800	68148978	1833	1833	1833	1833	0
240	20240710	170700	68148978	1833	1833	1833	1833	0
241	20240710	170600	68148978	1833	1833	1833	1833	0
242	20240710	170500	68148978	1833	1833	1833	1833	150
243	20240710	170400	68148978	1833	1833	1833	1833	0
244	20240710	170300	68148978	1833	1833	1833	1833	0
245	20240710	170200	68148978	1833	1833	1833	1833	0
246	20240710	170100	68148978	1833	1833	1833	1833	0
247	20240710	170000	68148978	1833	1833	1833	1833	0
248	20240710	165900	68148978	1833	1833	1833	1833	0
249	20240710	165800	68148978	1833	1833	1833	1833	0
250	20240710	165700	68148978	1833	1833	1833	1833	0
251	20240710	165600	68148978	1833	1833	1833	1833	0
252	20240710	165500	68148978	1833	1833	1833	1833	0
253	20240710	165400	68148978	1833	1833	1833	1833	0
254	20240710	165300	68148978	1833	1833	1833	1833	0
255	20240710	165200	68148978	1833	1833	1833	1833	0
256	20240710	165100	68148978	1833	1833	1833	1833	0
257	20240710	165000	68148978	1833	1833	1833	1833	0
258	20240710	164900	68148978	1833	1833	1833	1833	0
259	20240710	164800	68148978	1833	1833	1833	1833	0
260	20240710	164700	68148978	1833	1833	1833	1833	0
261	20240710	164600	68148978	1833	1833	1833	1833	0
262	20240710	164500	68148978	1833	1833	1833	1833	0
263	20240710	164400	68148978	1833	1833	1833	1833	0
264	20240710	164300	68148978	1833	1833	1833	1833	0
265	20240710	164200	68148978	1833	1833	1833	1833	0
266	20240710	164100	68148978	1833	1833	1833	1833	0
267	20240710	164000	68148978	1833	1833	1833	1833	0
268	20240710	163900	68148978	1833	1833	1833	1833	0
269	20240710	163800	68148978	1833	1833	1833	1833	0
270	20240710	163700	68148978	1833	1833	1833	1833	0
271	20240710	163600	68148978	1833	1833	1833	1833	0
272	20240710	163500	68148978	1833	1833	1833	1833	150
273	20240710	163400	68148978	1833	1833	1833	1833	0
274	20240710	163300	68148978	1833	1833	1833	1833	0
275	20240710	163200	68148978	1833	1833	1833	1833	0
276	20240710	163100	68148978	1833	1833	1833	1833	0
277	20240710	163000	68148978	1833	1833	1833	1833	0
278	20240710	162900	68148978	1833	1833	1833	1833	0
279	20240710	162800	68148978	1833	1833	1833	1833	0
280	20240710	162700	68148978	1833	1833	1833	1833	0
281	20240710	162600	68148978	1833	1833	1833	1833	0
282	20240710	162500	68148978	1833	1833	1833	1833	0
283	20240710	162400	68148978	1833	1833	1833	1833	0
284	20240710	162300	68148978	1833	1833	1833	1833	0
285	20240710	162200	68148978	1833	1833	1833	1833	0
286	20240710	162100	68148978	1833	1833	1833	1833	0
287	20240710	162000	68148978	1833	1833	1833	1833	0
288	20240710	161900	68148978	1833	1833	1833	1833	0
289	20240710	161800	68148978	1833	1833	1833	1833	0
290	20240710	161700	68148978	1833	1833	1833	1833	0
291	20240710	161600	68148978	1833	1833	1833	1833	0
292	20240710	161500	68148978	1833	1833	1833	1833	0
293	20240710	161400	68148978	1833	1833	1833	1833	0
294	20240710	161300	68148978	1833	1833	1833	1833	0
295	20240710	161200	68148978	1833	1833	1833	1833	0
296	20240710	161100	68148978	1833	1833	1833	1833	0
297	20240710	161000	68148978	1833	1833	1833	1833	0
298	20240710	160900	68148978	1833	1833	1833	1833	0
299	20240710	160800	68148978	1833	1833	1833	1833	0
300	20240710	160700	68148978	1833	1833	1833	1833	0
301	20240710	160600	68148978	1833	1833	1833	1833	0
302	20240710	160500	68148978	1833	1833	1833	1833	150
303	20240710	160400	68148978	1833	1833	1833	1833	0
304	20240710	160300	68148978	1833	1833	1833	1833	0
305	20240710	160200	68148978	1833	1833	1833	1833	0
306	20240710	160100	68148978	1833	1833	1833	1833	0
307	20240710	160000	68148978	1833	1833	1833	1833	0
308	20240710	155900	68148978	1833	1833	1833	1833	0
309	20240710	155800	68148978	1833	1833	1833	1833	0
310	20240710	155700	68148978	1833	1833	1833	1833	0
311	20240710	155600	68148978	1833	1833	1833	1833	0
312	20240710	155500	68148978	1833	1833	1833	1833	0
313	20240710	155400	68148978	1833	1833	1833	1833	0
314	20240710	155300	68148978	1833	1833	1833	1833	0
315	20240710	155200	68148978	1833	1833	1833	1833	0
316	20240710	155100	68148978	1833	1833	1833	1833	0
317	20240710	155000	68148978	1833	1833	1833	1833	0
318	20240710	154900	68148978	1833	1833	1833	1833	0
319	20240710	154800	68148978	1833	1833	1833	1833	0
320	20240710	154700	68148978	1833	1833	1833	1833	0
321	20240710	154600	68148978	1833	1833	1833	1833	0
322	20240710	154500	68148978	1833	1833	1833	1833	0
323	20240710	154400	68148978	1833	1833	1833	1833	0
324	20240710	154300	68148978	1833	1833	1833	1833	0
325	20240710	154200	68148978	1833	1833	1833	1833	0
326	20240710	154100	68148978	1833	1833	1833	1833	0
327	20240710	154000	68148978	1833	1833	1833	1833	0
328	20240710	153900	68148978	1833	1833	1833	1833	0
329	20240710	153800	68148978	1833	1833	1833	1833	0
330	20240710	153700	68148978	1833	1833	1833	1833	0
331	20240710	153600	68148978	1833	1833	1833	1833	0
332	20240710	153500	68148978	1833	1833	1833	1833	150
333	20240710	153400	68148978	1833	1833	1833	1833	0
334	20240710	153300	68148978	1833	1833	1833	1833	0
335	20240710	153200	68148978	1833	1833	1833	1833	0
336	20240710	153100	68148978	1833	1833	1833	1833	0
337	20240710	153000	68148978	1833	1833	1833	1833	150
338	20240710	152900	67874028	1834	1834	1834	1834	0
339	20240710	152800	67874028	1834	1834	1834	1834	0
340	20240710	152700	67874028	1834	1834	1834	1834	0
341	20240710	152600	67874028	1834	1834	1834	1834	0
342	20240710	152500	67874028	1834	1834	1834	1834	0
343	20240710	152400	67874028	1834	1834	1834	1834	0
344	20240710	152300	67874028	1834	1834	1834	1834	0
345	20240710	152200	67874028	1834	1834	1834	1834	0
346	20240710	152100	67874028	1834	1834	1834	1834	0
347	20240710	152000	67874028	1834	1834	1834	1834	0
348	20240710	151900	67874028	1834	1834	1838	1814	396
349	20240710	151800	67153564	1821	1821	1821	1821	0
350	20240710	151700	67153564	1821	1833	1838	1821	504
351	20240710	151600	66228227	1819	1819	1819	1819	0
352	20240710	151500	66228227	1819	1819	1819	1819	0
353	20240710	151400	66228227	1819	1819	1819	1819	0
354	20240710	151300	66228227	1819	1819	1819	1819	0
355	20240710	151200	66228227	1819	1837	1837	1819	887
356	20240710	151100	64599724	1837	1837	1837	1837	1
357	20240710	151000	64597887	1831	1831	1831	1831	0
358	20240710	150900	64597887	1831	1831	1831	1831	0
359	20240710	150800	64597887	1831	1831	1831	1831	0
360	20240710	150700	64597887	1831	1831	1831	1831	0
361	20240710	150600	64597887	1831	1831	1831	1831	0
362	20240710	150500	64597887	1831	1831	1831	1831	0
363	20240710	150400	64597887	1831	1831	1831	1831	0
364	20240710	150300	64597887	1831	1831	1831	1831	0
365	20240710	150200	64597887	1831	1831	1831	1831	0
366	20240710	150100	64597887	1831	1839	1839	1831	30
367	20240710	150000	64542773	1839	1839	1839	1839	89
368	20240710	145900	64379102	1839	1839	1839	1839	101
369	20240710	145800	64193363	1831	1831	1831	1831	7
370	20240710	145700	64180546	1840	1840	1840	1840	0
371	20240710	145600	64180546	1840	1840	1840	1840	0
372	20240710	145500	64180546	1840	1840	1840	1840	0
373	20240710	145400	64180546	1840	1840	1840	1840	0
374	20240710	145300	64180546	1840	1840	1840	1840	0
375	20240710	145200	64180546	1840	1840	1840	1840	1
376	20240710	145100	64178706	1840	1840	1840	1840	0
377	20240710	145000	64178706	1840	1840	1840	1840	0
378	20240710	144900	64178706	1840	1840	1840	1840	0
379	20240710	144800	64178706	1840	1840	1840	1840	0
380	20240710	144700	64178706	1840	1840	1840	1840	0
381	20240710	144600	64178706	1840	1840	1840	1840	0
382	20240710	144500	64178706	1840	1840	1840	1840	0
383	20240710	144400	64178706	1840	1840	1840	1840	0
384	20240710	144300	64178706	1840	1840	1840	1840	0
385	20240710	144200	64178706	1840	1840	1840	1840	0
386	20240710	144100	64178706	1840	1840	1840	1840	0
387	20240710	144000	64178706	1840	1840	1840	1840	200
388	20240710	143900	63810706	1840	1840	1840	1840	0
389	20240710	143800	63810706	1840	1840	1840	1840	0
390	20240710	143700	63810706	1840	1840	1840	1840	0
391	20240710	143600	63810706	1840	1840	1840	1840	0
392	20240710	143500	63810706	1840	1840	1840	1840	0
393	20240710	143400	63810706	1840	1840	1840	1840	0
394	20240710	143300	63810706	1840	1840	1840	1840	0
395	20240710	143200	63810706	1840	1840	1840	1840	0
396	20240710	143100	63810706	1840	1840	1840	1840	3
397	20240710	143000	63805186	1840	1840	1840	1840	0
398	20240710	142900	63805186	1840	1840	1840	1840	0
399	20240710	142800	63805186	1840	1840	1840	1840	0
400	20240710	142700	63805186	1840	1840	1840	1840	0
401	20240710	142600	63805186	1840	1840	1840	1840	0
402	20240710	142500	63805186	1840	1840	1840	1840	0
403	20240710	142400	63805186	1840	1840	1840	1840	0
404	20240710	142300	63805186	1840	1840	1840	1840	0
405	20240710	142200	63805186	1840	1840	1840	1840	0
406	20240710	142100	63805186	1840	1840	1840	1840	0
407	20240710	142000	63805186	1840	1840	1840	1840	0
408	20240710	141900	63805186	1840	1840	1840	1840	0
409	20240710	141800	63805186	1840	1840	1840	1840	0
410	20240710	141700	63805186	1840	1840	1840	1840	0
411	20240710	141600	63805186	1840	1840	1840	1840	1
412	20240710	141500	63803346	1835	1835	1835	1835	0
413	20240710	141400	63803346	1835	1835	1835	1835	0
414	20240710	141300	63803346	1835	1830	1835	1830	303
415	20240710	141200	63248341	1830	1830	1830	1830	0
416	20240710	141100	63248341	1830	1830	1830	1830	1
417	20240710	141000	63246511	1825	1825	1825	1825	0
418	20240710	140900	63246511	1825	1825	1825	1825	0
419	20240710	140800	63246511	1825	1825	1825	1825	0
420	20240710	140700	63246511	1825	1825	1825	1825	150
421	20240710	140600	62972761	1824	1824	1824	1824	0
422	20240710	140500	62972761	1824	1824	1824	1824	0
423	20240710	140400	62972761	1824	1824	1824	1824	0
424	20240710	140300	62972761	1824	1824	1824	1824	20
425	20240710	140200	62936281	1824	1824	1824	1824	806
426	20240710	140100	61466137	1824	1824	1824	1824	0
427	20240710	140000	61466137	1824	1824	1824	1824	0
428	20240710	135900	61466137	1824	1824	1824	1824	0
429	20240710	135800	61466137	1824	1824	1824	1824	0
430	20240710	135700	61466137	1824	1824	1824	1824	0
431	20240710	135600	61466137	1824	1824	1824	1824	0
432	20240710	135500	61466137	1824	1824	1824	1824	0
433	20240710	135400	61466137	1824	1824	1824	1824	0
434	20240710	135300	61466137	1824	1824	1824	1824	0
435	20240710	135200	61466137	1824	1824	1824	1824	0
436	20240710	135100	61466137	1824	1824	1824	1824	0
437	20240710	135000	61466137	1824	1824	1824	1824	0
438	20240710	134900	61466137	1824	1824	1824	1824	0
439	20240710	134800	61466137	1824	1824	1824	1824	0
440	20240710	134700	61466137	1824	1824	1824	1824	0
441	20240710	134600	61466137	1824	1824	1824	1824	0
442	20240710	134500	61466137	1824	1824	1824	1824	50
443	20240710	134400	61374937	1824	1824	1824	1824	0
444	20240710	134300	61374937	1824	1824	1824	1824	0
445	20240710	134200	61374937	1824	1824	1824	1824	0
446	20240710	134100	61374937	1824	1824	1824	1824	0
447	20240710	134000	61374937	1824	1824	1824	1824	0
448	20240710	133900	61374937	1824	1824	1824	1824	0
449	20240710	133800	61374937	1824	1820	1824	1820	79
450	20240710	133700	61230865	1820	1824	1824	1820	206
451	20240710	133600	60855273	1824	1824	1824	1824	0
452	20240710	133500	60855273	1824	1824	1824	1824	0
453	20240710	133400	60855273	1824	1824	1824	1824	0
454	20240710	133300	60855273	1824	1824	1824	1824	0
455	20240710	133200	60855273	1824	1824	1824	1824	0
456	20240710	133100	60855273	1824	1824	1824	1824	0
457	20240710	133000	60855273	1824	1824	1824	1824	0
458	20240710	132900	60855273	1824	1824	1824	1824	0
459	20240710	132800	60855273	1824	1824	1824	1824	0
460	20240710	132700	60855273	1824	1824	1824	1824	0
461	20240710	132600	60855273	1824	1824	1824	1824	0
462	20240710	132500	60855273	1824	1824	1824	1824	0
463	20240710	132400	60855273	1824	1824	1824	1824	0
464	20240710	132300	60855273	1824	1824	1824	1824	0
465	20240710	132200	60855273	1824	1824	1824	1824	0
466	20240710	132100	60855273	1824	1824	1824	1824	0
467	20240710	132000	60855273	1824	1824	1824	1824	0
468	20240710	131900	60855273	1824	1824	1824	1824	0
469	20240710	131800	60855273	1824	1824	1824	1824	0
470	20240710	131700	60855273	1824	1824	1824	1824	0
471	20240710	131600	60855273	1824	1824	1824	1824	0
472	20240710	131500	60855273	1824	1824	1824	1824	0
473	20240710	131400	60855273	1824	1824	1824	1824	0
474	20240710	131300	60855273	1824	1824	1824	1824	0
475	20240710	131200	60855273	1824	1824	1824	1824	0
476	20240710	131100	60855273	1824	1824	1824	1824	0
477	20240710	131000	60855273	1824	1824	1824	1824	0
478	20240710	130900	60855273	1824	1824	1824	1824	0
479	20240710	130800	60855273	1824	1824	1824	1824	1
480	20240710	130700	60853449	1814	1814	1814	1814	0
481	20240710	130600	60853449	1814	1814	1814	1814	0
482	20240710	130500	60853449	1814	1814	1814	1814	2
483	20240710	130400	60849821	1820	1820	1820	1820	0
484	20240710	130300	60849821	1820	1820	1820	1820	0
485	20240710	130200	60849821	1820	1820	1820	1820	0
486	20240710	130100	60849821	1820	1820	1820	1820	0
487	20240710	130000	60849821	1820	1820	1820	1820	0
488	20240710	125900	60849821	1820	1820	1820	1820	0
489	20240710	125800	60849821	1820	1820	1820	1820	0
490	20240710	125700	60849821	1820	1820	1820	1820	15
491	20240710	125600	60822521	1821	1821	1821	1821	0
492	20240710	125500	60822521	1821	1821	1821	1821	0
493	20240710	125400	60822521	1821	1821	1821	1821	0
494	20240710	125300	60822521	1821	1821	1821	1821	0
495	20240710	125200	60822521	1821	1821	1821	1821	0
496	20240710	125100	60822521	1821	1821	1821	1821	0
497	20240710	125000	60822521	1821	1821	1821	1821	0
498	20240710	124900	60822521	1821	1821	1821	1821	0
499	20240710	124800	60822521	1821	1821	1821	1821	0
500	20240710	124700	60822521	1821	1821	1821	1821	108
501	20240710	124600	60625853	1800	1800	1800	1800	0
502	20240710	124500	60625853	1800	1803	1803	1800	501
503	20240710	124400	59723717	1825	1825	1825	1825	0
504	20240710	124300	59723717	1825	1825	1825	1825	0
505	20240710	124200	59723717	1825	1825	1825	1825	0
506	20240710	124100	59723717	1825	1825	1825	1825	0
507	20240710	124000	59723717	1825	1825	1825	1825	0
508	20240710	123900	59723717	1825	1825	1825	1825	0
509	20240710	123800	59723717	1825	1825	1825	1825	0
510	20240710	123700	59723717	1825	1822	1825	1822	296
511	20240710	123600	59183994	1810	1810	1810	1810	341
512	20240710	123500	58566784	1800	1800	1800	1800	0
513	20240710	123400	58566784	1800	1800	1800	1800	0
514	20240710	123300	58566784	1800	1800	1800	1800	0
515	20240710	123200	58566784	1800	1800	1800	1800	0
516	20240710	123100	58566784	1800	1800	1800	1800	0
517	20240710	123000	58566784	1800	1800	1800	1800	3
518	20240710	122900	58561384	1810	1810	1810	1810	0
519	20240710	122800	58561384	1810	1810	1810	1810	0
520	20240710	122700	58561384	1810	1810	1810	1810	0
521	20240710	122600	58561384	1810	1810	1810	1810	0
522	20240710	122500	58561384	1810	1810	1810	1810	0
523	20240710	122400	58561384	1810	1810	1810	1810	0
524	20240710	122300	58561384	1810	1810	1810	1810	0
525	20240710	122200	58561384	1810	1810	1810	1810	0
526	20240710	122100	58561384	1810	1810	1810	1810	0
527	20240710	122000	58561384	1810	1810	1810	1810	0
528	20240710	121900	58561384	1810	1810	1810	1810	0
529	20240710	121800	58561384	1810	1810	1810	1810	0
530	20240710	121700	58561384	1810	1810	1810	1810	0
531	20240710	121600	58561384	1810	1810	1810	1810	0
532	20240710	121500	58561384	1810	1810	1810	1810	0
533	20240710	121400	58561384	1810	1810	1810	1810	0
534	20240710	121300	58561384	1810	1810	1810	1810	0
535	20240710	121200	58561384	1810	1810	1810	1810	1
536	20240710	121100	58559574	1800	1800	1800	1800	0
537	20240710	121000	58559574	1800	1800	1800	1800	0
538	20240710	120900	58559574	1800	1800	1800	1800	0
539	20240710	120800	58559574	1800	1800	1800	1800	0
540	20240710	120700	58559574	1800	1800	1800	1800	0
541	20240710	120600	58559574	1800	1800	1800	1800	0
542	20240710	120500	58559574	1800	1800	1800	1800	0
543	20240710	120400	58559574	1800	1800	1800	1800	348
544	20240710	120300	57933174	1800	1800	1800	1800	362
545	20240710	120200	57281574	1810	1810	1810	1810	0
546	20240710	120100	57281574	1810	1810	1810	1810	0
547	20240710	120000	57281574	1810	1810	1810	1810	0
548	20240710	115900	57281574	1810	1810	1810	1810	0
549	20240710	115800	57281574	1810	1810	1810	1810	0
550	20240710	115700	57281574	1810	1810	1810	1810	0
551	20240710	115600	57281574	1810	1810	1810	1810	0
552	20240710	115500	57281574	1810	1810	1810	1810	0
553	20240710	115400	57281574	1810	1810	1810	1810	0
554	20240710	115300	57281574	1810	1810	1810	1810	0
555	20240710	115200	57281574	1810	1810	1810	1810	0
556	20240710	115100	57281574	1810	1810	1810	1810	0
557	20240710	115000	57281574	1810	1810	1810	1810	0
558	20240710	114900	57281574	1810	1810	1810	1810	0
559	20240710	114800	57281574	1810	1810	1810	1810	0
560	20240710	114700	57281574	1810	1810	1810	1810	0
561	20240710	114600	57281574	1810	1810	1810	1810	0
562	20240710	114500	57281574	1810	1810	1810	1810	0
563	20240710	114400	57281574	1810	1810	1810	1810	0
564	20240710	114300	57281574	1810	1810	1810	1810	0
565	20240710	114200	57281574	1810	1810	1810	1810	0
566	20240710	114100	57281574	1810	1810	1810	1810	0
567	20240710	114000	57281574	1810	1810	1810	1810	0
568	20240710	113900	57281574	1810	1810	1810	1810	0
569	20240710	113800	57281574	1810	1810	1810	1810	0
570	20240710	113700	57281574	1810	1810	1810	1810	0
571	20240710	113600	57281574	1810	1810	1810	1810	0
572	20240710	113500	57281574	1810	1810	1810	1810	0
573	20240710	113400	57281574	1810	1810	1810	1810	0
574	20240710	113300	57281574	1810	1810	1810	1810	0
575	20240710	113200	57281574	1810	1810	1810	1810	0
576	20240710	113100	57281574	1810	1810	1810	1810	0
577	20240710	113000	57281574	1810	1810	1810	1810	0
578	20240710	112900	57281574	1810	1810	1810	1810	0
579	20240710	112800	57281574	1810	1810	1810	1810	0
580	20240710	112700	57281574	1810	1810	1810	1810	0
581	20240710	112600	57281574	1810	1810	1810	1810	0
582	20240710	112500	57281574	1810	1810	1810	1810	0
583	20240710	112400	57281574	1810	1810	1810	1810	0
584	20240710	112300	57281574	1810	1810	1810	1810	0
585	20240710	112200	57281574	1810	1810	1810	1810	0
586	20240710	112100	57281574	1810	1810	1810	1810	0
587	20240710	112000	57281574	1810	1810	1810	1810	0
588	20240710	111900	57281574	1810	1810	1810	1810	0
589	20240710	111800	57281574	1810	1810	1810	1810	0
590	20240710	111700	57281574	1810	1810	1810	1810	0
591	20240710	111600	57281574	1810	1810	1810	1810	0
592	20240710	111500	57281574	1810	1810	1810	1810	0
593	20240710	111400	57281574	1810	1810	1810	1810	0
594	20240710	111300	57281574	1810	1810	1810	1810	0
595	20240710	111200	57281574	1810	1810	1810	1810	0
596	20240710	111100	57281574	1810	1810	1810	1810	0
597	20240710	111000	57281574	1810	1810	1810	1810	0
598	20240710	110900	57281574	1810	1810	1810	1810	0
599	20240710	110800	57281574	1810	1810	1810	1798	4
600	20240710	110700	57274358	1798	1798	1798	1798	1
601	20240710	110600	57272560	1810	1810	1810	1810	0
602	20240710	110500	57272560	1810	1810	1810	1810	0
603	20240710	110400	57272560	1810	1810	1810	1810	0
604	20240710	110300	57272560	1810	1810	1810	1810	0
605	20240710	110200	57272560	1810	1810	1810	1810	0
606	20240710	110100	57272560	1810	1810	1810	1810	0
607	20240710	110000	57272560	1810	1810	1810	1810	0
608	20240710	105900	57272560	1810	1810	1810	1810	0
609	20240710	105800	57272560	1810	1810	1810	1810	0
610	20240710	105700	57272560	1810	1810	1810	1810	0
611	20240710	105600	57272560	1810	1810	1810	1810	0
612	20240710	105500	57272560	1810	1810	1810	1810	0
613	20240710	105400	57272560	1810	1810	1810	1810	0
614	20240710	105300	57272560	1810	1810	1810	1810	0
615	20240710	105200	57272560	1810	1810	1810	1810	0
616	20240710	105100	57272560	1810	1810	1810	1810	0
617	20240710	105000	57272560	1810	1810	1810	1810	0
618	20240710	104900	57272560	1810	1810	1810	1810	0
619	20240710	104800	57272560	1810	1810	1810	1810	0
620	20240710	104700	57272560	1810	1810	1810	1810	0
621	20240710	104600	57272560	1810	1810	1810	1810	0
622	20240710	104500	57272560	1810	1810	1810	1810	0
623	20240710	104400	57272560	1810	1810	1810	1810	0
624	20240710	104300	57272560	1810	1810	1810	1810	0
625	20240710	104200	57272560	1810	1810	1810	1810	0
626	20240710	104100	57272560	1810	1810	1810	1810	0
627	20240710	104000	57272560	1810	1810	1810	1810	210
628	20240710	103900	56892460	1823	1823	1823	1823	0
629	20240710	103800	56892460	1823	1823	1823	1823	0
630	20240710	103700	56892460	1823	1823	1823	1823	0
631	20240710	103600	56892460	1823	1823	1823	1823	0
632	20240710	103500	56892460	1823	1823	1823	1823	0
633	20240710	103400	56892460	1823	1823	1823	1823	0
634	20240710	103300	56892460	1823	1823	1823	1823	0
635	20240710	103200	56892460	1823	1823	1823	1823	0
636	20240710	103100	56892460	1823	1823	1823	1823	0
637	20240710	103000	56892460	1823	1823	1823	1823	0
638	20240710	102900	56892460	1823	1823	1823	1823	0
639	20240710	102800	56892460	1823	1823	1823	1823	10
640	20240710	102700	56874230	1823	1823	1823	1823	0
641	20240710	102600	56874230	1823	1823	1823	1823	2
642	20240710	102500	56870584	1823	1823	1823	1823	1
643	20240710	102400	56868761	1798	1798	1798	1798	0
644	20240710	102300	56868761	1798	1798	1798	1798	0
645	20240710	102200	56868761	1798	1798	1798	1798	0
646	20240710	102100	56868761	1798	1798	1798	1798	0
647	20240710	102000	56868761	1798	1798	1798	1798	0
648	20240710	101900	56868761	1798	1798	1798	1798	0
649	20240710	101800	56868761	1798	1798	1798	1798	1
650	20240710	101700	56866963	1792	1792	1792	1792	0
651	20240710	101600	56866963	1792	1792	1792	1792	0
652	20240710	101500	56866963	1792	1791	1792	1771	638
653	20240710	101400	55730647	1786	1786	1786	1786	0
654	20240710	101300	55730647	1786	1786	1786	1786	230
655	20240710	101200	55319867	1775	1786	1786	1775	149
656	20240710	101100	55054270	1786	1786	1786	1786	57
657	20240710	101000	54952468	1786	1786	1787	1786	158
658	20240710	100900	54670270	1791	1791	1791	1791	0
659	20240710	100800	54670270	1791	1791	1791	1791	23
660	20240710	100700	54629077	1791	1785	1791	1785	341
661	20240710	100600	54020114	1786	1786	1786	1786	0
662	20240710	100500	54020114	1786	1786	1786	1786	0
663	20240710	100400	54020114	1786	1786	1786	1786	5
664	20240710	100300	54011184	1786	1786	1786	1786	0
665	20240710	100200	54011184	1786	1786	1786	1786	0
666	20240710	100100	54011184	1786	1786	1786	1786	10
667	20240710	100000	53993324	1787	1788	1788	1771	1079
668	20240710	095900	52070276	1788	1788	1788	1788	2
669	20240710	095800	52066700	1788	1788	1788	1788	4
670	20240710	095700	52059548	1788	1772	1788	1771	1735
671	20240710	095600	48980330	1773	1772	1777	1771	1343
672	20240710	095500	46599710	1788	1777	1788	1776	707
673	20240710	095400	45343860	1779	1807	1808	1777	3193
674	20240710	095300	39620391	1824	1824	1824	1824	0
675	20240710	095200	39620391	1824	1824	1824	1824	0
676	20240710	095100	39620391	1824	1824	1824	1824	1
677	20240710	095000	39618567	1813	1824	1824	1813	18
678	20240710	094900	39585922	1813	1814	1814	1813	632
679	20240710	094800	38439554	1837	1837	1837	1837	2
680	20240710	094700	38435880	1840	1849	1849	1840	389
681	20240710	094600	37719337	1855	1889	1889	1855	2200
682	20240710	094500	33624808	1894	1894	1894	1894	0
683	20240710	094400	33624808	1894	1894	1894	1894	20
684	20240710	094300	33586928	1894	1894	1894	1894	66
685	20240710	094200	33461924	1894	1882	1894	1882	1021
686	20240710	094100	31539868	1882	1889	1889	1874	287
687	20240710	094000	30999457	1894	1894	1894	1894	22
688	20240710	093900	30957789	1894	1894	1894	1894	19
689	20240710	093800	30921803	1899	1899	1899	1899	2
690	20240710	093700	30918005	1900	1880	1900	1880	517
691	20240710	093600	29941286	1880	1902	1903	1870	660
692	20240710	093500	28695941	1902	1909	1910	1884	1814
693	20240710	093400	25243504	1910	1878	1916	1878	1064
694	20240710	093300	23227673	1878	1870	1878	1870	638
695	20240710	093200	22031797	1870	1865	1870	1865	156
696	20240710	093100	21740666	1854	1850	1863	1845	2106
697	20240710	093000	17831170	1850	1844	1850	1842	273
698	20240710	092900	17327744	1850	1850	1850	1850	723
699	20240710	092800	15990194	1850	1838	1850	1838	826
700	20240710	092700	14468286	1838	1825	1838	1807	1676
701	20240710	092600	11403803	1824	1820	1824	1820	418
702	20240710	092500	10642677	1821	1821	1821	1821	0
703	20240710	092400	10642677	1821	1821	1821	1821	0
704	20240710	092300	10642677	1821	1821	1821	1821	0
705	20240710	092200	10642677	1821	1820	1821	1820	300
706	20240710	092100	10096438	1821	1818	1821	1818	181
707	20240710	092000	9767026	1821	1821	1821	1821	0
708	20240710	091900	9767026	1821	1821	1821	1821	0
709	20240710	091800	9767026	1821	1821	1821	1821	0
710	20240710	091700	9767026	1821	1821	1821	1821	0
711	20240710	091600	9767026	1821	1821	1821	1821	4
712	20240710	091500	9759742	1800	1801	1801	1800	100
713	20240710	091400	9579741	1800	1800	1800	1800	0
714	20240710	091300	9579741	1800	1800	1800	1800	20
715	20240710	091200	9543741	1825	1825	1825	1825	0
716	20240710	091100	9543741	1825	1825	1825	1825	0
717	20240710	091000	9543741	1825	1825	1825	1825	10
718	20240710	090900	9525491	1829	1829	1829	1829	0
719	20240710	090800	9525491	1829	1829	1829	1829	0
720	20240710	090700	9525491	1829	1829	1829	1829	0
721	20240710	090600	9525491	1829	1829	1829	1829	1
722	20240710	090500	9523662	1822	1822	1822	1822	0
723	20240710	090400	9523662	1822	1822	1822	1822	19
724	20240710	090300	9489044	1830	1830	1830	1830	0
725	20240710	090200	9489044	1830	1806	1830	1806	280
726	20240710	090100	8979456	1776	1776	1776	1776	0
727	20240710	090000	8979456	1776	1776	1776	1776	5056