KissMeData/092440/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	200900	48623395	2810	2810	2810	2810	627
3	20240710	200800	48623395	2810	2810	2810	2810	0
4	20240710	200700	48623395	2810	2810	2810	2810	0
5	20240710	200600	48623395	2810	2810	2810	2810	0
6	20240710	200500	48623395	2810	2810	2810	2810	0
7	20240710	200400	48623395	2810	2810	2810	2810	0
8	20240710	200300	48623395	2810	2810	2810	2810	0
9	20240710	200200	48623395	2810	2810	2810	2810	0
10	20240710	200100	48623395	2810	2810	2810	2810	0
11	20240710	200000	48623395	2810	2810	2810	2810	0
12	20240710	195900	48623395	2810	2810	2810	2810	0
13	20240710	195800	48623395	2810	2810	2810	2810	0
14	20240710	195700	48623395	2810	2810	2810	2810	0
15	20240710	195600	48623395	2810	2810	2810	2810	0
16	20240710	195500	48623395	2810	2810	2810	2810	0
17	20240710	195400	48623395	2810	2810	2810	2810	0
18	20240710	195300	48623395	2810	2810	2810	2810	0
19	20240710	195200	48623395	2810	2810	2810	2810	0
20	20240710	195100	48623395	2810	2810	2810	2810	0
21	20240710	195000	48623395	2810	2810	2810	2810	0
22	20240710	194900	48623395	2810	2810	2810	2810	0
23	20240710	194800	48623395	2810	2810	2810	2810	0
24	20240710	194700	48623395	2810	2810	2810	2810	0
25	20240710	194600	48623395	2810	2810	2810	2810	0
26	20240710	194500	48623395	2810	2810	2810	2810	0
27	20240710	194400	48623395	2810	2810	2810	2810	0
28	20240710	194300	48623395	2810	2810	2810	2810	0
29	20240710	194200	48623395	2810	2810	2810	2810	0
30	20240710	194100	48623395	2810	2810	2810	2810	0
31	20240710	194000	48623395	2810	2810	2810	2810	0
32	20240710	193900	48623395	2810	2810	2810	2810	627
33	20240710	193800	48623395	2810	2810	2810	2810	0
34	20240710	193700	48623395	2810	2810	2810	2810	0
35	20240710	193600	48623395	2810	2810	2810	2810	0
36	20240710	193500	48623395	2810	2810	2810	2810	0
37	20240710	193400	48623395	2810	2810	2810	2810	0
38	20240710	193300	48623395	2810	2810	2810	2810	0
39	20240710	193200	48623395	2810	2810	2810	2810	0
40	20240710	193100	48623395	2810	2810	2810	2810	0
41	20240710	193000	48623395	2810	2810	2810	2810	0
42	20240710	192900	48623395	2810	2810	2810	2810	0
43	20240710	192800	48623395	2810	2810	2810	2810	0
44	20240710	192700	48623395	2810	2810	2810	2810	0
45	20240710	192600	48623395	2810	2810	2810	2810	0
46	20240710	192500	48623395	2810	2810	2810	2810	0
47	20240710	192400	48623395	2810	2810	2810	2810	0
48	20240710	192300	48623395	2810	2810	2810	2810	0
49	20240710	192200	48623395	2810	2810	2810	2810	0
50	20240710	192100	48623395	2810	2810	2810	2810	0
51	20240710	192000	48623395	2810	2810	2810	2810	0
52	20240710	191900	48623395	2810	2810	2810	2810	0
53	20240710	191800	48623395	2810	2810	2810	2810	0
54	20240710	191700	48623395	2810	2810	2810	2810	0
55	20240710	191600	48623395	2810	2810	2810	2810	0
56	20240710	191500	48623395	2810	2810	2810	2810	0
57	20240710	191400	48623395	2810	2810	2810	2810	0
58	20240710	191300	48623395	2810	2810	2810	2810	0
59	20240710	191200	48623395	2810	2810	2810	2810	0
60	20240710	191100	48623395	2810	2810	2810	2810	0
61	20240710	191000	48623395	2810	2810	2810	2810	0
62	20240710	190900	48623395	2810	2810	2810	2810	627
63	20240710	190800	48623395	2810	2810	2810	2810	0
64	20240710	190700	48623395	2810	2810	2810	2810	0
65	20240710	190600	48623395	2810	2810	2810	2810	0
66	20240710	190500	48623395	2810	2810	2810	2810	0
67	20240710	190400	48623395	2810	2810	2810	2810	0
68	20240710	190300	48623395	2810	2810	2810	2810	0
69	20240710	190200	48623395	2810	2810	2810	2810	0
70	20240710	190100	48623395	2810	2810	2810	2810	0
71	20240710	190000	48623395	2810	2810	2810	2810	0
72	20240710	185900	48623395	2810	2810	2810	2810	0
73	20240710	185800	48623395	2810	2810	2810	2810	0
74	20240710	185700	48623395	2810	2810	2810	2810	0
75	20240710	185600	48623395	2810	2810	2810	2810	0
76	20240710	185500	48623395	2810	2810	2810	2810	0
77	20240710	185400	48623395	2810	2810	2810	2810	0
78	20240710	185300	48623395	2810	2810	2810	2810	0
79	20240710	185200	48623395	2810	2810	2810	2810	0
80	20240710	185100	48623395	2810	2810	2810	2810	0
81	20240710	185000	48623395	2810	2810	2810	2810	0
82	20240710	184900	48623395	2810	2810	2810	2810	0
83	20240710	184800	48623395	2810	2810	2810	2810	0
84	20240710	184700	48623395	2810	2810	2810	2810	0
85	20240710	184600	48623395	2810	2810	2810	2810	0
86	20240710	184500	48623395	2810	2810	2810	2810	0
87	20240710	184400	48623395	2810	2810	2810	2810	0
88	20240710	184300	48623395	2810	2810	2810	2810	0
89	20240710	184200	48623395	2810	2810	2810	2810	0
90	20240710	184100	48623395	2810	2810	2810	2810	0
91	20240710	184000	48623395	2810	2810	2810	2810	0
92	20240710	183900	48623395	2810	2810	2810	2810	627
93	20240710	183800	48623395	2810	2810	2810	2810	0
94	20240710	183700	48623395	2810	2810	2810	2810	0
95	20240710	183600	48623395	2810	2810	2810	2810	0
96	20240710	183500	48623395	2810	2810	2810	2810	0
97	20240710	183400	48623395	2810	2810	2810	2810	0
98	20240710	183300	48623395	2810	2810	2810	2810	0
99	20240710	183200	48623395	2810	2810	2810	2810	0
100	20240710	183100	48623395	2810	2810	2810	2810	0
101	20240710	183000	48623395	2810	2810	2810	2810	0
102	20240710	182900	48623395	2810	2810	2810	2810	0
103	20240710	182800	48623395	2810	2810	2810	2810	0
104	20240710	182700	48623395	2810	2810	2810	2810	0
105	20240710	182600	48623395	2810	2810	2810	2810	0
106	20240710	182500	48623395	2810	2810	2810	2810	0
107	20240710	182400	48623395	2810	2810	2810	2810	0
108	20240710	182300	48623395	2810	2810	2810	2810	0
109	20240710	182200	48623395	2810	2810	2810	2810	0
110	20240710	182100	48623395	2810	2810	2810	2810	0
111	20240710	182000	48623395	2810	2810	2810	2810	0
112	20240710	181900	48623395	2810	2810	2810	2810	0
113	20240710	181800	48623395	2810	2810	2810	2810	0
114	20240710	181700	48623395	2810	2810	2810	2810	0
115	20240710	181600	48623395	2810	2810	2810	2810	0
116	20240710	181500	48623395	2810	2810	2810	2810	0
117	20240710	181400	48623395	2810	2810	2810	2810	0
118	20240710	181300	48623395	2810	2810	2810	2810	0
119	20240710	181200	48623395	2810	2810	2810	2810	0
120	20240710	181100	48623395	2810	2810	2810	2810	0
121	20240710	181000	48623395	2810	2810	2810	2810	0
122	20240710	180900	48623395	2810	2810	2810	2810	627
123	20240710	180800	48623395	2810	2810	2810	2810	0
124	20240710	180700	48623395	2810	2810	2810	2810	0
125	20240710	180600	48623395	2810	2810	2810	2810	0
126	20240710	180500	48623395	2810	2810	2810	2810	0
127	20240710	180400	48623395	2810	2810	2810	2810	0
128	20240710	180300	48623395	2810	2810	2810	2810	0
129	20240710	180200	48623395	2810	2810	2810	2810	0
130	20240710	180100	48623395	2810	2810	2810	2810	0
131	20240710	180000	48623395	2810	2810	2810	2810	0
132	20240710	175900	48623395	2810	2810	2810	2810	0
133	20240710	175800	48623395	2810	2810	2810	2810	0
134	20240710	175700	48623395	2810	2810	2810	2810	0
135	20240710	175600	48623395	2810	2810	2810	2810	0
136	20240710	175500	48623395	2810	2810	2810	2810	0
137	20240710	175400	48623395	2810	2810	2810	2810	0
138	20240710	175300	48623395	2810	2810	2810	2810	0
139	20240710	175200	48623395	2810	2810	2810	2810	0
140	20240710	175100	48623395	2810	2810	2810	2810	0
141	20240710	175000	48623395	2810	2810	2810	2810	0
142	20240710	174900	48623395	2810	2810	2810	2810	0
143	20240710	174800	48623395	2810	2810	2810	2810	0
144	20240710	174700	48623395	2810	2810	2810	2810	0
145	20240710	174600	48623395	2810	2810	2810	2810	0
146	20240710	174500	48623395	2810	2810	2810	2810	0
147	20240710	174400	48623395	2810	2810	2810	2810	0
148	20240710	174300	48623395	2810	2810	2810	2810	0
149	20240710	174200	48623395	2810	2810	2810	2810	0
150	20240710	174100	48623395	2810	2810	2810	2810	0
151	20240710	174000	48623395	2810	2810	2810	2810	0
152	20240710	173900	48623395	2810	2810	2810	2810	627
153	20240710	173800	48623395	2810	2810	2810	2810	0
154	20240710	173700	48623395	2810	2810	2810	2810	0
155	20240710	173600	48623395	2810	2810	2810	2810	0
156	20240710	173500	48623395	2810	2810	2810	2810	0
157	20240710	173400	48623395	2810	2810	2810	2810	0
158	20240710	173300	48623395	2810	2810	2810	2810	0
159	20240710	173200	48623395	2810	2810	2810	2810	0
160	20240710	173100	48623395	2810	2810	2810	2810	0
161	20240710	173000	48623395	2810	2810	2810	2810	0
162	20240710	172900	48623395	2810	2810	2810	2810	0
163	20240710	172800	48623395	2810	2810	2810	2810	0
164	20240710	172700	48623395	2810	2810	2810	2810	0
165	20240710	172600	48623395	2810	2810	2810	2810	0
166	20240710	172500	48623395	2810	2810	2810	2810	0
167	20240710	172400	48623395	2810	2810	2810	2810	0
168	20240710	172300	48623395	2810	2810	2810	2810	0
169	20240710	172200	48623395	2810	2810	2810	2810	0
170	20240710	172100	48623395	2810	2810	2810	2810	0
171	20240710	172000	48623395	2810	2810	2810	2810	0
172	20240710	171900	48623395	2810	2810	2810	2810	0
173	20240710	171800	48623395	2810	2810	2810	2810	0
174	20240710	171700	48623395	2810	2810	2810	2810	0
175	20240710	171600	48623395	2810	2810	2810	2810	0
176	20240710	171500	48623395	2810	2810	2810	2810	0
177	20240710	171400	48623395	2810	2810	2810	2810	0
178	20240710	171300	48623395	2810	2810	2810	2810	0
179	20240710	171200	48623395	2810	2810	2810	2810	0
180	20240710	171100	48623395	2810	2810	2810	2810	0
181	20240710	171000	48623395	2810	2810	2810	2810	0
182	20240710	170900	48623395	2810	2810	2810	2810	627
183	20240710	170800	48623395	2810	2810	2810	2810	0
184	20240710	170700	48623395	2810	2810	2810	2810	0
185	20240710	170600	48623395	2810	2810	2810	2810	0
186	20240710	170500	48623395	2810	2810	2810	2810	0
187	20240710	170400	48623395	2810	2810	2810	2810	0
188	20240710	170300	48623395	2810	2810	2810	2810	0
189	20240710	170200	48623395	2810	2810	2810	2810	0
190	20240710	170100	48623395	2810	2810	2810	2810	0
191	20240710	170000	48623395	2810	2810	2810	2810	0
192	20240710	165900	48623395	2810	2810	2810	2810	0
193	20240710	165800	48623395	2810	2810	2810	2810	0
194	20240710	165700	48623395	2810	2810	2810	2810	0
195	20240710	165600	48623395	2810	2810	2810	2810	0
196	20240710	165500	48623395	2810	2810	2810	2810	0
197	20240710	165400	48623395	2810	2810	2810	2810	0
198	20240710	165300	48623395	2810	2810	2810	2810	0
199	20240710	165200	48623395	2810	2810	2810	2810	0
200	20240710	165100	48623395	2810	2810	2810	2810	0
201	20240710	165000	48623395	2810	2810	2810	2810	0
202	20240710	164900	48623395	2810	2810	2810	2810	0
203	20240710	164800	48623395	2810	2810	2810	2810	0
204	20240710	164700	48623395	2810	2810	2810	2810	0
205	20240710	164600	48623395	2810	2810	2810	2810	0
206	20240710	164500	48623395	2810	2810	2810	2810	0
207	20240710	164400	48623395	2810	2810	2810	2810	0
208	20240710	164300	48623395	2810	2810	2810	2810	0
209	20240710	164200	48623395	2810	2810	2810	2810	0
210	20240710	164100	48623395	2810	2810	2810	2810	0
211	20240710	164000	48623395	2810	2810	2810	2810	0
212	20240710	163900	48623395	2810	2810	2810	2810	627
213	20240710	163800	48623395	2810	2810	2810	2810	0
214	20240710	163700	48623395	2810	2810	2810	2810	0
215	20240710	163600	48623395	2810	2810	2810	2810	0
216	20240710	163500	48623395	2810	2810	2810	2810	0
217	20240710	163400	48623395	2810	2810	2810	2810	0
218	20240710	163300	48623395	2810	2810	2810	2810	0
219	20240710	163200	48623395	2810	2810	2810	2810	0
220	20240710	163100	48623395	2810	2810	2810	2810	0
221	20240710	163000	48623395	2810	2810	2810	2810	0
222	20240710	162900	48623395	2810	2810	2810	2810	0
223	20240710	162800	48623395	2810	2810	2810	2810	0
224	20240710	162700	48623395	2810	2810	2810	2810	0
225	20240710	162600	48623395	2810	2810	2810	2810	0
226	20240710	162500	48623395	2810	2810	2810	2810	0
227	20240710	162400	48623395	2810	2810	2810	2810	0
228	20240710	162300	48623395	2810	2810	2810	2810	0
229	20240710	162200	48623395	2810	2810	2810	2810	0
230	20240710	162100	48623395	2810	2810	2810	2810	0
231	20240710	162000	48623395	2810	2810	2810	2810	0
232	20240710	161900	48623395	2810	2810	2810	2810	0
233	20240710	161800	48623395	2810	2810	2810	2810	0
234	20240710	161700	48623395	2810	2810	2810	2810	0
235	20240710	161600	48623395	2810	2810	2810	2810	0
236	20240710	161500	48623395	2810	2810	2810	2810	0
237	20240710	161400	48623395	2810	2810	2810	2810	0
238	20240710	161300	48623395	2810	2810	2810	2810	0
239	20240710	161200	48623395	2810	2810	2810	2810	0
240	20240710	161100	48623395	2810	2810	2810	2810	0
241	20240710	161000	48623395	2810	2810	2810	2810	0
242	20240710	160900	48623395	2810	2810	2810	2810	627
243	20240710	160800	48623395	2810	2810	2810	2810	0
244	20240710	160700	48623395	2810	2810	2810	2810	0
245	20240710	160600	48623395	2810	2810	2810	2810	0
246	20240710	160500	48623395	2810	2810	2810	2810	0
247	20240710	160400	48623395	2810	2810	2810	2810	0
248	20240710	160300	48623395	2810	2810	2810	2810	0
249	20240710	160200	48623395	2810	2810	2810	2810	0
250	20240710	160100	48623395	2810	2810	2810	2810	0
251	20240710	160000	48623395	2810	2810	2810	2810	0
252	20240710	155900	48623395	2810	2810	2810	2810	0
253	20240710	155800	48623395	2810	2810	2810	2810	0
254	20240710	155700	48623395	2810	2810	2810	2810	0
255	20240710	155600	48623395	2810	2810	2810	2810	0
256	20240710	155500	48623395	2810	2810	2810	2810	0
257	20240710	155400	48623395	2810	2810	2810	2810	0
258	20240710	155300	48623395	2810	2810	2810	2810	0
259	20240710	155200	48623395	2810	2810	2810	2810	0
260	20240710	155100	48623395	2810	2810	2810	2810	0
261	20240710	155000	48623395	2810	2810	2810	2810	0
262	20240710	154900	48623395	2810	2810	2810	2810	0
263	20240710	154800	48623395	2810	2810	2810	2810	0
264	20240710	154700	48623395	2810	2810	2810	2810	0
265	20240710	154600	48623395	2810	2810	2810	2810	0
266	20240710	154500	48623395	2810	2810	2810	2810	0
267	20240710	154400	48623395	2810	2810	2810	2810	0
268	20240710	154300	48623395	2810	2810	2810	2810	0
269	20240710	154200	48623395	2810	2810	2810	2810	0
270	20240710	154100	48623395	2810	2810	2810	2810	0
271	20240710	154000	48623395	2810	2810	2810	2810	0
272	20240710	153900	48623395	2810	2810	2810	2810	627
273	20240710	153800	48623395	2810	2810	2810	2810	0
274	20240710	153700	48623395	2810	2810	2810	2810	0
275	20240710	153600	48623395	2810	2810	2810	2810	0
276	20240710	153500	48623395	2810	2810	2810	2810	0
277	20240710	153400	48623395	2810	2810	2810	2810	0
278	20240710	153300	48623395	2810	2810	2810	2810	0
279	20240710	153200	48623395	2810	2810	2810	2810	0
280	20240710	153100	48623395	2810	2810	2810	2810	0
281	20240710	153000	48623395	2810	2810	2810	2810	627
282	20240710	152900	46861525	2810	2810	2810	2810	0
283	20240710	152800	46861525	2810	2810	2810	2810	0
284	20240710	152700	46861525	2810	2810	2810	2810	0
285	20240710	152600	46861525	2810	2810	2810	2810	0
286	20240710	152500	46861525	2810	2810	2810	2810	0
287	20240710	152400	46861525	2810	2810	2810	2810	0
288	20240710	152300	46861525	2810	2810	2810	2810	0
289	20240710	152200	46861525	2810	2810	2810	2810	0
290	20240710	152100	46861525	2810	2810	2810	2810	0
291	20240710	152000	46861525	2810	2810	2810	2810	0
292	20240710	151900	46861525	2810	2810	2810	2810	30
293	20240710	151800	46777225	2805	2805	2805	2805	1
294	20240710	151700	46774420	2810	2810	2810	2810	1
295	20240710	151600	46771610	2805	2805	2805	2805	0
296	20240710	151500	46771610	2805	2805	2805	2805	87
297	20240710	151400	46527575	2810	2810	2810	2810	0
298	20240710	151300	46527575	2810	2810	2810	2810	200
299	20240710	151200	45965575	2810	2810	2810	2810	0
300	20240710	151100	45965575	2810	2810	2810	2810	0
301	20240710	151000	45965575	2810	2810	2810	2810	0
302	20240710	150900	45965575	2810	2810	2810	2810	0
303	20240710	150800	45965575	2810	2810	2810	2810	0
304	20240710	150700	45965575	2810	2810	2810	2810	0
305	20240710	150600	45965575	2810	2810	2810	2810	0
306	20240710	150500	45965575	2810	2810	2810	2810	0
307	20240710	150400	45965575	2810	2810	2810	2810	0
308	20240710	150300	45965575	2810	2810	2810	2810	0
309	20240710	150200	45965575	2810	2810	2810	2810	0
310	20240710	150100	45965575	2810	2810	2810	2810	0
311	20240710	150000	45965575	2810	2810	2810	2810	0
312	20240710	145900	45965575	2810	2810	2810	2810	0
313	20240710	145800	45965575	2810	2810	2810	2810	0
314	20240710	145700	45965575	2810	2810	2810	2810	0
315	20240710	145600	45965575	2810	2810	2810	2810	29
316	20240710	145500	45884085	2815	2815	2815	2815	0
317	20240710	145400	45884085	2815	2815	2815	2815	0
318	20240710	145300	45884085	2815	2815	2815	2815	266
319	20240710	145200	45135295	2815	2815	2815	2815	0
320	20240710	145100	45135295	2815	2815	2815	2815	1
321	20240710	145000	45132480	2815	2815	2815	2815	0
322	20240710	144900	45132480	2815	2815	2815	2815	0
323	20240710	144800	45132480	2815	2815	2815	2815	0
324	20240710	144700	45132480	2815	2815	2815	2815	358
325	20240710	144600	44124710	2810	2810	2810	2810	0
326	20240710	144500	44124710	2810	2810	2810	2810	0
327	20240710	144400	44124710	2810	2810	2810	2810	0
328	20240710	144300	44124710	2810	2810	2810	2810	0
329	20240710	144200	44124710	2810	2810	2810	2810	0
330	20240710	144100	44124710	2810	2810	2810	2810	33
331	20240710	144000	44031980	2815	2810	2815	2810	378
332	20240710	143900	42969785	2805	2805	2805	2805	901
333	20240710	143800	40442480	2800	2810	2810	2800	306
334	20240710	143700	39583985	2805	2805	2805	2805	1
335	20240710	143600	39581180	2800	2815	2815	2800	970
336	20240710	143500	36857735	2815	2835	2835	2815	4654
337	20240710	143400	23727100	2835	2835	2835	2835	0
338	20240710	143300	23727100	2835	2835	2835	2835	0
339	20240710	143200	23727100	2835	2835	2835	2835	0
340	20240710	143100	23727100	2835	2835	2835	2835	0
341	20240710	143000	23727100	2835	2835	2835	2835	0
342	20240710	142900	23727100	2835	2835	2835	2835	122
343	20240710	142800	23381230	2840	2840	2840	2840	0
344	20240710	142700	23381230	2840	2840	2840	2840	0
345	20240710	142600	23381230	2840	2840	2840	2840	0
346	20240710	142500	23381230	2840	2840	2840	2840	0
347	20240710	142400	23381230	2840	2840	2840	2840	0
348	20240710	142300	23381230	2840	2840	2840	2840	0
349	20240710	142200	23381230	2840	2840	2840	2840	1
350	20240710	142100	23378390	2835	2835	2835	2835	0
351	20240710	142000	23378390	2835	2835	2835	2835	0
352	20240710	141900	23378390	2835	2835	2835	2835	0
353	20240710	141800	23378390	2835	2835	2835	2835	0
354	20240710	141700	23378390	2835	2835	2835	2835	523
355	20240710	141600	21895685	2835	2835	2835	2835	0
356	20240710	141500	21895685	2835	2835	2835	2835	0
357	20240710	141400	21895685	2835	2835	2835	2835	0
358	20240710	141300	21895685	2835	2835	2835	2835	0
359	20240710	141200	21895685	2835	2835	2835	2835	0
360	20240710	141100	21895685	2835	2835	2835	2835	0
361	20240710	141000	21895685	2835	2835	2835	2835	0
362	20240710	140900	21895685	2835	2835	2835	2835	0
363	20240710	140800	21895685	2835	2835	2835	2835	0
364	20240710	140700	21895685	2835	2835	2835	2835	0
365	20240710	140600	21895685	2835	2835	2835	2835	31
366	20240710	140500	21807800	2830	2830	2830	2830	0
367	20240710	140400	21807800	2830	2830	2830	2830	0
368	20240710	140300	21807800	2830	2830	2830	2830	0
369	20240710	140200	21807800	2830	2830	2830	2830	0
370	20240710	140100	21807800	2830	2830	2830	2830	0
371	20240710	140000	21807800	2830	2830	2830	2830	0
372	20240710	135900	21807800	2830	2830	2830	2830	0
373	20240710	135800	21807800	2830	2830	2830	2830	0
374	20240710	135700	21807800	2830	2830	2830	2830	0
375	20240710	135600	21807800	2830	2830	2830	2830	0
376	20240710	135500	21807800	2830	2830	2830	2830	0
377	20240710	135400	21807800	2830	2830	2830	2830	0
378	20240710	135300	21807800	2830	2830	2830	2830	0
379	20240710	135200	21807800	2830	2830	2830	2830	0
380	20240710	135100	21807800	2830	2830	2830	2830	0
381	20240710	135000	21807800	2830	2830	2830	2830	0
382	20240710	134900	21807800	2830	2830	2830	2830	0
383	20240710	134800	21807800	2830	2830	2830	2830	15
384	20240710	134700	21765350	2835	2835	2835	2835	0
385	20240710	134600	21765350	2835	2835	2835	2835	0
386	20240710	134500	21765350	2835	2835	2835	2835	0
387	20240710	134400	21765350	2835	2835	2835	2835	0
388	20240710	134300	21765350	2835	2835	2835	2835	0
389	20240710	134200	21765350	2835	2835	2835	2835	0
390	20240710	134100	21765350	2835	2835	2835	2835	0
391	20240710	134000	21765350	2835	2835	2835	2835	0
392	20240710	133900	21765350	2835	2835	2835	2835	0
393	20240710	133800	21765350	2835	2835	2835	2835	0
394	20240710	133700	21765350	2835	2835	2835	2835	0
395	20240710	133600	21765350	2835	2835	2835	2835	0
396	20240710	133500	21765350	2835	2835	2835	2835	0
397	20240710	133400	21765350	2835	2835	2835	2835	0
398	20240710	133300	21765350	2835	2835	2835	2835	0
399	20240710	133200	21765350	2835	2835	2835	2835	0
400	20240710	133100	21765350	2835	2835	2835	2835	0
401	20240710	133000	21765350	2835	2835	2835	2835	0
402	20240710	132900	21765350	2835	2835	2835	2835	5
403	20240710	132800	21751175	2835	2835	2835	2835	0
404	20240710	132700	21751175	2835	2835	2835	2835	2
405	20240710	132600	21745505	2830	2830	2830	2830	0
406	20240710	132500	21745505	2830	2830	2830	2830	0
407	20240710	132400	21745505	2830	2830	2830	2830	0
408	20240710	132300	21745505	2830	2830	2830	2830	0
409	20240710	132200	21745505	2830	2830	2830	2830	0
410	20240710	132100	21745505	2830	2830	2830	2830	0
411	20240710	132000	21745505	2830	2830	2830	2830	0
412	20240710	131900	21745505	2830	2830	2830	2830	0
413	20240710	131800	21745505	2830	2830	2830	2830	0
414	20240710	131700	21745505	2830	2830	2830	2830	0
415	20240710	131600	21745505	2830	2830	2830	2830	0
416	20240710	131500	21745505	2830	2830	2830	2830	0
417	20240710	131400	21745505	2830	2830	2830	2830	0
418	20240710	131300	21745505	2830	2830	2830	2830	0
419	20240710	131200	21745505	2830	2830	2830	2830	0
420	20240710	131100	21745505	2830	2830	2830	2830	0
421	20240710	131000	21745505	2830	2830	2830	2830	0
422	20240710	130900	21745505	2830	2830	2830	2830	0
423	20240710	130800	21745505	2830	2830	2830	2830	0
424	20240710	130700	21745505	2830	2830	2830	2830	0
425	20240710	130600	21745505	2830	2830	2830	2830	0
426	20240710	130500	21745505	2830	2830	2830	2830	0
427	20240710	130400	21745505	2830	2830	2830	2830	0
428	20240710	130300	21745505	2830	2830	2830	2830	0
429	20240710	130200	21745505	2830	2830	2830	2830	0
430	20240710	130100	21745505	2830	2830	2830	2830	75
431	20240710	130000	21533255	2835	2835	2835	2835	0
432	20240710	125900	21533255	2835	2835	2835	2835	0
433	20240710	125800	21533255	2835	2835	2835	2835	0
434	20240710	125700	21533255	2835	2835	2835	2835	0
435	20240710	125600	21533255	2835	2835	2835	2835	0
436	20240710	125500	21533255	2835	2835	2835	2835	0
437	20240710	125400	21533255	2835	2835	2835	2835	0
438	20240710	125300	21533255	2835	2835	2835	2835	0
439	20240710	125200	21533255	2835	2835	2835	2835	0
440	20240710	125100	21533255	2835	2835	2835	2835	0
441	20240710	125000	21533255	2835	2835	2835	2835	0
442	20240710	124900	21533255	2835	2835	2835	2835	0
443	20240710	124800	21533255	2835	2835	2835	2835	0
444	20240710	124700	21533255	2835	2835	2835	2835	0
445	20240710	124600	21533255	2835	2835	2835	2835	0
446	20240710	124500	21533255	2835	2835	2835	2835	0
447	20240710	124400	21533255	2835	2835	2835	2835	0
448	20240710	124300	21533255	2835	2835	2835	2835	0
449	20240710	124200	21533255	2835	2835	2835	2835	0
450	20240710	124100	21533255	2835	2835	2835	2835	0
451	20240710	124000	21533255	2835	2835	2835	2835	0
452	20240710	123900	21533255	2835	2835	2835	2835	0
453	20240710	123800	21533255	2835	2835	2835	2835	0
454	20240710	123700	21533255	2835	2835	2835	2835	0
455	20240710	123600	21533255	2835	2835	2835	2835	0
456	20240710	123500	21533255	2835	2835	2835	2835	0
457	20240710	123400	21533255	2835	2835	2835	2835	0
458	20240710	123300	21533255	2835	2835	2835	2835	0
459	20240710	123200	21533255	2835	2835	2835	2835	0
460	20240710	123100	21533255	2835	2835	2835	2835	0
461	20240710	123000	21533255	2835	2835	2835	2835	0
462	20240710	122900	21533255	2835	2835	2835	2835	0
463	20240710	122800	21533255	2835	2835	2835	2835	78
464	20240710	122700	21312125	2835	2835	2835	2835	75
465	20240710	122600	21099500	2835	2835	2835	2835	3
466	20240710	122500	21090995	2835	2835	2835	2835	0
467	20240710	122400	21090995	2835	2835	2835	2835	75
468	20240710	122300	20878370	2835	2835	2835	2835	211
469	20240710	122200	20280185	2835	2835	2835	2835	75
470	20240710	122100	20067560	2830	2830	2830	2830	0
471	20240710	122000	20067560	2830	2830	2830	2830	0
472	20240710	121900	20067560	2830	2830	2830	2830	0
473	20240710	121800	20067560	2830	2830	2830	2830	0
474	20240710	121700	20067560	2830	2830	2830	2830	0
475	20240710	121600	20067560	2830	2830	2830	2830	0
476	20240710	121500	20067560	2830	2830	2830	2830	10
477	20240710	121400	20039260	2830	2830	2830	2830	0
478	20240710	121300	20039260	2830	2830	2830	2830	0
479	20240710	121200	20039260	2830	2830	2830	2830	7
480	20240710	121100	20019450	2835	2835	2835	2835	0
481	20240710	121000	20019450	2835	2835	2835	2835	0
482	20240710	120900	20019450	2835	2835	2835	2835	0
483	20240710	120800	20019450	2835	2835	2835	2835	0
484	20240710	120700	20019450	2835	2835	2835	2835	0
485	20240710	120600	20019450	2835	2835	2835	2835	0
486	20240710	120500	20019450	2835	2835	2835	2835	0
487	20240710	120400	20019450	2835	2835	2835	2835	0
488	20240710	120300	20019450	2835	2835	2835	2835	0
489	20240710	120200	20019450	2835	2835	2835	2835	0
490	20240710	120100	20019450	2835	2835	2835	2835	2267
491	20240710	120000	13592505	2840	2840	2840	2840	0
492	20240710	115900	13592505	2840	2840	2840	2840	1
493	20240710	115800	13589665	2840	2840	2840	2840	0
494	20240710	115700	13589665	2840	2840	2840	2840	0
495	20240710	115600	13589665	2840	2840	2840	2840	0
496	20240710	115500	13589665	2840	2840	2840	2840	0
497	20240710	115400	13589665	2840	2840	2840	2840	0
498	20240710	115300	13589665	2840	2840	2840	2840	0
499	20240710	115200	13589665	2840	2840	2840	2840	0
500	20240710	115100	13589665	2840	2840	2840	2840	0
501	20240710	115000	13589665	2840	2840	2840	2840	0
502	20240710	114900	13589665	2840	2840	2840	2840	0
503	20240710	114800	13589665	2840	2840	2840	2840	0
504	20240710	114700	13589665	2840	2840	2840	2840	0
505	20240710	114600	13589665	2840	2840	2840	2840	0
506	20240710	114500	13589665	2840	2840	2840	2840	0
507	20240710	114400	13589665	2840	2840	2840	2840	0
508	20240710	114300	13589665	2840	2840	2840	2840	0
509	20240710	114200	13589665	2840	2840	2840	2840	409
510	20240710	114100	12428105	2845	2845	2845	2845	0
511	20240710	114000	12428105	2845	2845	2845	2845	0
512	20240710	113900	12428105	2845	2845	2845	2845	4
513	20240710	113800	12416725	2845	2845	2845	2845	0
514	20240710	113700	12416725	2845	2845	2845	2845	0
515	20240710	113600	12416725	2845	2845	2845	2845	0
516	20240710	113500	12416725	2845	2845	2845	2845	0
517	20240710	113400	12416725	2845	2845	2845	2845	0
518	20240710	113300	12416725	2845	2845	2845	2845	0
519	20240710	113200	12416725	2845	2845	2845	2845	0
520	20240710	113100	12416725	2845	2845	2845	2845	0
521	20240710	113000	12416725	2845	2845	2845	2845	0
522	20240710	112900	12416725	2845	2845	2845	2845	0
523	20240710	112800	12416725	2845	2845	2845	2845	0
524	20240710	112700	12416725	2845	2845	2845	2845	0
525	20240710	112600	12416725	2845	2845	2845	2845	0
526	20240710	112500	12416725	2845	2845	2845	2845	100
527	20240710	112400	12132225	2845	2845	2845	2845	0
528	20240710	112300	12132225	2845	2845	2845	2845	0
529	20240710	112200	12132225	2845	2845	2845	2845	100
530	20240710	112100	11847725	2845	2845	2845	2845	0
531	20240710	112000	11847725	2845	2845	2845	2845	0
532	20240710	111900	11847725	2845	2845	2845	2845	0
533	20240710	111800	11847725	2845	2845	2845	2845	0
534	20240710	111700	11847725	2845	2845	2845	2845	0
535	20240710	111600	11847725	2845	2845	2845	2845	0
536	20240710	111500	11847725	2845	2845	2845	2845	0
537	20240710	111400	11847725	2845	2845	2845	2845	0
538	20240710	111300	11847725	2845	2845	2845	2845	0
539	20240710	111200	11847725	2845	2845	2845	2845	0
540	20240710	111100	11847725	2845	2845	2845	2845	0
541	20240710	111000	11847725	2845	2845	2845	2845	0
542	20240710	110900	11847725	2845	2845	2845	2845	0
543	20240710	110800	11847725	2845	2845	2845	2845	0
544	20240710	110700	11847725	2845	2845	2845	2845	0
545	20240710	110600	11847725	2845	2845	2845	2845	0
546	20240710	110500	11847725	2845	2845	2845	2845	0
547	20240710	110400	11847725	2845	2845	2845	2845	0
548	20240710	110300	11847725	2845	2845	2845	2845	0
549	20240710	110200	11847725	2845	2845	2845	2845	0
550	20240710	110100	11847725	2845	2845	2845	2845	0
551	20240710	110000	11847725	2845	2845	2845	2845	0
552	20240710	105900	11847725	2845	2845	2845	2845	0
553	20240710	105800	11847725	2845	2845	2845	2845	100
554	20240710	105700	11563225	2850	2850	2850	2850	0
555	20240710	105600	11563225	2850	2850	2850	2850	0
556	20240710	105500	11563225	2850	2850	2850	2850	0
557	20240710	105400	11563225	2850	2850	2850	2850	0
558	20240710	105300	11563225	2850	2850	2850	2850	0
559	20240710	105200	11563225	2850	2850	2850	2850	0
560	20240710	105100	11563225	2850	2850	2850	2850	0
561	20240710	105000	11563225	2850	2850	2850	2850	0
562	20240710	104900	11563225	2850	2850	2850	2850	70
563	20240710	104800	11363725	2850	2850	2850	2850	0
564	20240710	104700	11363725	2850	2850	2850	2850	0
565	20240710	104600	11363725	2850	2850	2850	2850	20
566	20240710	104500	11306725	2850	2850	2850	2850	0
567	20240710	104400	11306725	2850	2850	2850	2850	0
568	20240710	104300	11306725	2850	2850	2850	2850	1
569	20240710	104200	11303875	2845	2845	2845	2845	2
570	20240710	104100	11298185	2850	2850	2850	2850	0
571	20240710	104000	11298185	2850	2850	2850	2850	0
572	20240710	103900	11298185	2850	2850	2850	2850	0
573	20240710	103800	11298185	2850	2850	2850	2850	0
574	20240710	103700	11298185	2850	2850	2850	2850	0
575	20240710	103600	11298185	2850	2850	2850	2850	4
576	20240710	103500	11286785	2845	2845	2845	2845	0
577	20240710	103400	11286785	2845	2845	2845	2845	0
578	20240710	103300	11286785	2845	2845	2845	2845	0
579	20240710	103200	11286785	2845	2845	2845	2845	0
580	20240710	103100	11286785	2845	2845	2845	2845	0
581	20240710	103000	11286785	2845	2845	2845	2845	0
582	20240710	102900	11286785	2845	2845	2845	2845	0
583	20240710	102800	11286785	2845	2845	2845	2845	6
584	20240710	102700	11269715	2845	2845	2845	2845	0
585	20240710	102600	11269715	2845	2845	2845	2845	0
586	20240710	102500	11269715	2845	2845	2845	2845	0
587	20240710	102400	11269715	2845	2845	2845	2845	0
588	20240710	102300	11269715	2845	2845	2845	2845	0
589	20240710	102200	11269715	2845	2845	2845	2845	0
590	20240710	102100	11269715	2845	2845	2845	2845	0
591	20240710	102000	11269715	2845	2845	2845	2845	0
592	20240710	101900	11269715	2845	2845	2845	2845	0
593	20240710	101800	11269715	2845	2845	2845	2845	0
594	20240710	101700	11269715	2845	2845	2845	2845	0
595	20240710	101600	11269715	2845	2845	2845	2845	0
596	20240710	101500	11269715	2845	2845	2845	2845	0
597	20240710	101400	11269715	2845	2845	2845	2845	100
598	20240710	101300	10985215	2850	2850	2850	2850	0
599	20240710	101200	10985215	2850	2850	2850	2850	0
600	20240710	101100	10985215	2850	2850	2850	2850	0
601	20240710	101000	10985215	2850	2850	2850	2850	0
602	20240710	100900	10985215	2850	2850	2850	2850	0
603	20240710	100800	10985215	2850	2850	2850	2850	0
604	20240710	100700	10985215	2850	2850	2850	2850	0
605	20240710	100600	10985215	2850	2850	2850	2850	0
606	20240710	100500	10985215	2850	2850	2850	2850	0
607	20240710	100400	10985215	2850	2850	2850	2850	7
608	20240710	100300	10965265	2850	2855	2855	2850	140
609	20240710	100200	10566260	2850	2850	2850	2850	0
610	20240710	100100	10566260	2850	2850	2850	2850	0
611	20240710	100000	10566260	2850	2850	2850	2850	49
612	20240710	095900	10426610	2855	2855	2855	2855	1
613	20240710	095800	10423755	2860	2860	2860	2860	0
614	20240710	095700	10423755	2860	2860	2860	2860	25
615	20240710	095600	10352255	2860	2860	2860	2860	0
616	20240710	095500	10352255	2860	2860	2860	2860	17
617	20240710	095400	10303635	2860	2845	2860	2845	1465
618	20240710	095300	6116605	2840	2835	2840	2835	1002
619	20240710	095200	3270935	2840	2835	2840	2835	5
620	20240710	095100	3256745	2840	2840	2840	2840	0
621	20240710	095000	3256745	2840	2840	2840	2840	0
622	20240710	094900	3256745	2840	2840	2840	2840	0
623	20240710	094800	3256745	2840	2840	2840	2840	0
624	20240710	094700	3256745	2840	2840	2840	2840	0
625	20240710	094600	3256745	2840	2840	2840	2840	0
626	20240710	094500	3256745	2840	2840	2840	2840	0
627	20240710	094400	3256745	2840	2840	2840	2840	0
628	20240710	094300	3256745	2840	2840	2840	2840	0
629	20240710	094200	3256745	2840	2840	2840	2840	0
630	20240710	094100	3256745	2840	2840	2840	2840	0
631	20240710	094000	3256745	2840	2835	2840	2835	5
632	20240710	093900	3242550	2840	2835	2840	2835	4
633	20240710	093800	3231205	2830	2830	2830	2830	0
634	20240710	093700	3231205	2830	2830	2830	2830	0
635	20240710	093600	3231205	2830	2830	2830	2830	0
636	20240710	093500	3231205	2830	2830	2830	2830	0
637	20240710	093400	3231205	2830	2835	2835	2830	796
638	20240710	093300	978095	2840	2840	2840	2840	0
639	20240710	093200	978095	2840	2840	2840	2840	2
640	20240710	093100	972415	2840	2840	2840	2840	0
641	20240710	093000	972415	2840	2840	2840	2840	0
642	20240710	092900	972415	2840	2840	2840	2840	0
643	20240710	092800	972415	2840	2840	2840	2840	0
644	20240710	092700	972415	2840	2840	2840	2840	1
645	20240710	092600	969575	2840	2840	2840	2840	0
646	20240710	092500	969575	2840	2840	2840	2840	0
647	20240710	092400	969575	2840	2840	2840	2840	0
648	20240710	092300	969575	2840	2840	2840	2840	0
649	20240710	092200	969575	2840	2840	2840	2840	0
650	20240710	092100	969575	2840	2840	2840	2840	0
651	20240710	092000	969575	2840	2840	2840	2840	0
652	20240710	091900	969575	2840	2840	2840	2840	0
653	20240710	091800	969575	2840	2840	2840	2840	0
654	20240710	091700	969575	2840	2840	2840	2840	0
655	20240710	091600	969575	2840	2840	2840	2840	0
656	20240710	091500	969575	2840	2840	2840	2840	0
657	20240710	091400	969575	2840	2840	2840	2840	0
658	20240710	091300	969575	2840	2840	2840	2840	0
659	20240710	091200	969575	2840	2840	2840	2840	0
660	20240710	091100	969575	2840	2840	2840	2840	0
661	20240710	091000	969575	2840	2840	2840	2840	0
662	20240710	090900	969575	2840	2840	2840	2840	0
663	20240710	090800	969575	2840	2840	2840	2840	0
664	20240710	090700	969575	2840	2840	2840	2840	0
665	20240710	090600	969575	2840	2840	2840	2840	0
666	20240710	090500	969575	2840	2840	2840	2840	0
667	20240710	090400	969575	2840	2840	2840	2840	0
668	20240710	090300	969575	2840	2840	2840	2840	0
669	20240710	090200	969575	2840	2840	2840	2840	0
670	20240710	090100	969575	2840	2835	2840	2835	11
671	20240710	090000	938385	2835	2835	2835	2835	331