KissMeData/204020/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	204600	86531705	3090	3090	3090	3090	72
3	20240710	204500	86531705	3090	3090	3090	3090	0
4	20240710	204400	86531705	3090	3090	3090	3090	0
5	20240710	204300	86531705	3090	3090	3090	3090	0
6	20240710	204200	86531705	3090	3090	3090	3090	0
7	20240710	204100	86531705	3090	3090	3090	3090	0
8	20240710	204000	86531705	3090	3090	3090	3090	0
9	20240710	203900	86531705	3090	3090	3090	3090	0
10	20240710	203800	86531705	3090	3090	3090	3090	0
11	20240710	203700	86531705	3090	3090	3090	3090	0
12	20240710	203600	86531705	3090	3090	3090	3090	0
13	20240710	203500	86531705	3090	3090	3090	3090	0
14	20240710	203400	86531705	3090	3090	3090	3090	0
15	20240710	203300	86531705	3090	3090	3090	3090	0
16	20240710	203200	86531705	3090	3090	3090	3090	0
17	20240710	203100	86531705	3090	3090	3090	3090	0
18	20240710	203000	86531705	3090	3090	3090	3090	0
19	20240710	202900	86531705	3090	3090	3090	3090	0
20	20240710	202800	86531705	3090	3090	3090	3090	0
21	20240710	202700	86531705	3090	3090	3090	3090	0
22	20240710	202600	86531705	3090	3090	3090	3090	0
23	20240710	202500	86531705	3090	3090	3090	3090	0
24	20240710	202400	86531705	3090	3090	3090	3090	0
25	20240710	202300	86531705	3090	3090	3090	3090	0
26	20240710	202200	86531705	3090	3090	3090	3090	0
27	20240710	202100	86531705	3090	3090	3090	3090	0
28	20240710	202000	86531705	3090	3090	3090	3090	0
29	20240710	201900	86531705	3090	3090	3090	3090	0
30	20240710	201800	86531705	3090	3090	3090	3090	0
31	20240710	201700	86531705	3090	3090	3090	3090	0
32	20240710	201600	86531705	3090	3090	3090	3090	72
33	20240710	201500	86531705	3090	3090	3090	3090	0
34	20240710	201400	86531705	3090	3090	3090	3090	0
35	20240710	201300	86531705	3090	3090	3090	3090	0
36	20240710	201200	86531705	3090	3090	3090	3090	0
37	20240710	201100	86531705	3090	3090	3090	3090	0
38	20240710	201000	86531705	3090	3090	3090	3090	0
39	20240710	200900	86531705	3090	3090	3090	3090	0
40	20240710	200800	86531705	3090	3090	3090	3090	0
41	20240710	200700	86531705	3090	3090	3090	3090	0
42	20240710	200600	86531705	3090	3090	3090	3090	0
43	20240710	200500	86531705	3090	3090	3090	3090	0
44	20240710	200400	86531705	3090	3090	3090	3090	0
45	20240710	200300	86531705	3090	3090	3090	3090	0
46	20240710	200200	86531705	3090	3090	3090	3090	0
47	20240710	200100	86531705	3090	3090	3090	3090	0
48	20240710	200000	86531705	3090	3090	3090	3090	0
49	20240710	195900	86531705	3090	3090	3090	3090	0
50	20240710	195800	86531705	3090	3090	3090	3090	0
51	20240710	195700	86531705	3090	3090	3090	3090	0
52	20240710	195600	86531705	3090	3090	3090	3090	0
53	20240710	195500	86531705	3090	3090	3090	3090	0
54	20240710	195400	86531705	3090	3090	3090	3090	0
55	20240710	195300	86531705	3090	3090	3090	3090	0
56	20240710	195200	86531705	3090	3090	3090	3090	0
57	20240710	195100	86531705	3090	3090	3090	3090	0
58	20240710	195000	86531705	3090	3090	3090	3090	0
59	20240710	194900	86531705	3090	3090	3090	3090	0
60	20240710	194800	86531705	3090	3090	3090	3090	0
61	20240710	194700	86531705	3090	3090	3090	3090	0
62	20240710	194600	86531705	3090	3090	3090	3090	72
63	20240710	194500	86531705	3090	3090	3090	3090	0
64	20240710	194400	86531705	3090	3090	3090	3090	0
65	20240710	194300	86531705	3090	3090	3090	3090	0
66	20240710	194200	86531705	3090	3090	3090	3090	0
67	20240710	194100	86531705	3090	3090	3090	3090	0
68	20240710	194000	86531705	3090	3090	3090	3090	0
69	20240710	193900	86531705	3090	3090	3090	3090	0
70	20240710	193800	86531705	3090	3090	3090	3090	0
71	20240710	193700	86531705	3090	3090	3090	3090	0
72	20240710	193600	86531705	3090	3090	3090	3090	0
73	20240710	193500	86531705	3090	3090	3090	3090	0
74	20240710	193400	86531705	3090	3090	3090	3090	0
75	20240710	193300	86531705	3090	3090	3090	3090	0
76	20240710	193200	86531705	3090	3090	3090	3090	0
77	20240710	193100	86531705	3090	3090	3090	3090	0
78	20240710	193000	86531705	3090	3090	3090	3090	0
79	20240710	192900	86531705	3090	3090	3090	3090	0
80	20240710	192800	86531705	3090	3090	3090	3090	0
81	20240710	192700	86531705	3090	3090	3090	3090	0
82	20240710	192600	86531705	3090	3090	3090	3090	0
83	20240710	192500	86531705	3090	3090	3090	3090	0
84	20240710	192400	86531705	3090	3090	3090	3090	0
85	20240710	192300	86531705	3090	3090	3090	3090	0
86	20240710	192200	86531705	3090	3090	3090	3090	0
87	20240710	192100	86531705	3090	3090	3090	3090	0
88	20240710	192000	86531705	3090	3090	3090	3090	0
89	20240710	191900	86531705	3090	3090	3090	3090	0
90	20240710	191800	86531705	3090	3090	3090	3090	0
91	20240710	191700	86531705	3090	3090	3090	3090	0
92	20240710	191600	86531705	3090	3090	3090	3090	72
93	20240710	191500	86531705	3090	3090	3090	3090	0
94	20240710	191400	86531705	3090	3090	3090	3090	0
95	20240710	191300	86531705	3090	3090	3090	3090	0
96	20240710	191200	86531705	3090	3090	3090	3090	0
97	20240710	191100	86531705	3090	3090	3090	3090	0
98	20240710	191000	86531705	3090	3090	3090	3090	0
99	20240710	190900	86531705	3090	3090	3090	3090	0
100	20240710	190800	86531705	3090	3090	3090	3090	0
101	20240710	190700	86531705	3090	3090	3090	3090	0
102	20240710	190600	86531705	3090	3090	3090	3090	0
103	20240710	190500	86531705	3090	3090	3090	3090	0
104	20240710	190400	86531705	3090	3090	3090	3090	0
105	20240710	190300	86531705	3090	3090	3090	3090	0
106	20240710	190200	86531705	3090	3090	3090	3090	0
107	20240710	190100	86531705	3090	3090	3090	3090	0
108	20240710	190000	86531705	3090	3090	3090	3090	0
109	20240710	185900	86531705	3090	3090	3090	3090	0
110	20240710	185800	86531705	3090	3090	3090	3090	0
111	20240710	185700	86531705	3090	3090	3090	3090	0
112	20240710	185600	86531705	3090	3090	3090	3090	0
113	20240710	185500	86531705	3090	3090	3090	3090	0
114	20240710	185400	86531705	3090	3090	3090	3090	0
115	20240710	185300	86531705	3090	3090	3090	3090	0
116	20240710	185200	86531705	3090	3090	3090	3090	0
117	20240710	185100	86531705	3090	3090	3090	3090	0
118	20240710	185000	86531705	3090	3090	3090	3090	0
119	20240710	184900	86531705	3090	3090	3090	3090	0
120	20240710	184800	86531705	3090	3090	3090	3090	0
121	20240710	184700	86531705	3090	3090	3090	3090	0
122	20240710	184600	86531705	3090	3090	3090	3090	72
123	20240710	184500	86531705	3090	3090	3090	3090	0
124	20240710	184400	86531705	3090	3090	3090	3090	0
125	20240710	184300	86531705	3090	3090	3090	3090	0
126	20240710	184200	86531705	3090	3090	3090	3090	0
127	20240710	184100	86531705	3090	3090	3090	3090	0
128	20240710	184000	86531705	3090	3090	3090	3090	0
129	20240710	183900	86531705	3090	3090	3090	3090	0
130	20240710	183800	86531705	3090	3090	3090	3090	0
131	20240710	183700	86531705	3090	3090	3090	3090	0
132	20240710	183600	86531705	3090	3090	3090	3090	0
133	20240710	183500	86531705	3090	3090	3090	3090	0
134	20240710	183400	86531705	3090	3090	3090	3090	0
135	20240710	183300	86531705	3090	3090	3090	3090	0
136	20240710	183200	86531705	3090	3090	3090	3090	0
137	20240710	183100	86531705	3090	3090	3090	3090	0
138	20240710	183000	86531705	3090	3090	3090	3090	0
139	20240710	182900	86531705	3090	3090	3090	3090	0
140	20240710	182800	86531705	3090	3090	3090	3090	0
141	20240710	182700	86531705	3090	3090	3090	3090	0
142	20240710	182600	86531705	3090	3090	3090	3090	0
143	20240710	182500	86531705	3090	3090	3090	3090	0
144	20240710	182400	86531705	3090	3090	3090	3090	0
145	20240710	182300	86531705	3090	3090	3090	3090	0
146	20240710	182200	86531705	3090	3090	3090	3090	0
147	20240710	182100	86531705	3090	3090	3090	3090	0
148	20240710	182000	86531705	3090	3090	3090	3090	0
149	20240710	181900	86531705	3090	3090	3090	3090	0
150	20240710	181800	86531705	3090	3090	3090	3090	0
151	20240710	181700	86531705	3090	3090	3090	3090	0
152	20240710	181600	86531705	3090	3090	3090	3090	72
153	20240710	181500	86531705	3090	3090	3090	3090	0
154	20240710	181400	86531705	3090	3090	3090	3090	0
155	20240710	181300	86531705	3090	3090	3090	3090	0
156	20240710	181200	86531705	3090	3090	3090	3090	0
157	20240710	181100	86531705	3090	3090	3090	3090	0
158	20240710	181000	86531705	3090	3090	3090	3090	0
159	20240710	180900	86531705	3090	3090	3090	3090	0
160	20240710	180800	86531705	3090	3090	3090	3090	0
161	20240710	180700	86531705	3090	3090	3090	3090	0
162	20240710	180600	86531705	3090	3090	3090	3090	0
163	20240710	180500	86531705	3090	3090	3090	3090	0
164	20240710	180400	86531705	3090	3090	3090	3090	0
165	20240710	180300	86531705	3090	3090	3090	3090	0
166	20240710	180200	86531705	3090	3090	3090	3090	0
167	20240710	180100	86531705	3090	3090	3090	3090	0
168	20240710	180000	86531705	3090	3090	3090	3090	0
169	20240710	175900	86531705	3090	3090	3090	3090	0
170	20240710	175800	86531705	3090	3090	3090	3090	0
171	20240710	175700	86531705	3090	3090	3090	3090	0
172	20240710	175600	86531705	3090	3090	3090	3090	0
173	20240710	175500	86531705	3090	3090	3090	3090	0
174	20240710	175400	86531705	3090	3090	3090	3090	0
175	20240710	175300	86531705	3090	3090	3090	3090	0
176	20240710	175200	86531705	3090	3090	3090	3090	0
177	20240710	175100	86531705	3090	3090	3090	3090	0
178	20240710	175000	86531705	3090	3090	3090	3090	0
179	20240710	174900	86531705	3090	3090	3090	3090	0
180	20240710	174800	86531705	3090	3090	3090	3090	0
181	20240710	174700	86531705	3090	3090	3090	3090	0
182	20240710	174600	86531705	3090	3090	3090	3090	72
183	20240710	174500	86531705	3090	3090	3090	3090	0
184	20240710	174400	86531705	3090	3090	3090	3090	0
185	20240710	174300	86531705	3090	3090	3090	3090	0
186	20240710	174200	86531705	3090	3090	3090	3090	0
187	20240710	174100	86531705	3090	3090	3090	3090	0
188	20240710	174000	86531705	3090	3090	3090	3090	0
189	20240710	173900	86531705	3090	3090	3090	3090	0
190	20240710	173800	86531705	3090	3090	3090	3090	0
191	20240710	173700	86531705	3090	3090	3090	3090	0
192	20240710	173600	86531705	3090	3090	3090	3090	0
193	20240710	173500	86531705	3090	3090	3090	3090	0
194	20240710	173400	86531705	3090	3090	3090	3090	0
195	20240710	173300	86531705	3090	3090	3090	3090	0
196	20240710	173200	86531705	3090	3090	3090	3090	0
197	20240710	173100	86531705	3090	3090	3090	3090	0
198	20240710	173000	86531705	3090	3090	3090	3090	0
199	20240710	172900	86531705	3090	3090	3090	3090	0
200	20240710	172800	86531705	3090	3090	3090	3090	0
201	20240710	172700	86531705	3090	3090	3090	3090	0
202	20240710	172600	86531705	3090	3090	3090	3090	0
203	20240710	172500	86531705	3090	3090	3090	3090	0
204	20240710	172400	86531705	3090	3090	3090	3090	0
205	20240710	172300	86531705	3090	3090	3090	3090	0
206	20240710	172200	86531705	3090	3090	3090	3090	0
207	20240710	172100	86531705	3090	3090	3090	3090	0
208	20240710	172000	86531705	3090	3090	3090	3090	0
209	20240710	171900	86531705	3090	3090	3090	3090	0
210	20240710	171800	86531705	3090	3090	3090	3090	0
211	20240710	171700	86531705	3090	3090	3090	3090	0
212	20240710	171600	86531705	3090	3090	3090	3090	72
213	20240710	171500	86531705	3090	3090	3090	3090	0
214	20240710	171400	86531705	3090	3090	3090	3090	0
215	20240710	171300	86531705	3090	3090	3090	3090	0
216	20240710	171200	86531705	3090	3090	3090	3090	0
217	20240710	171100	86531705	3090	3090	3090	3090	0
218	20240710	171000	86531705	3090	3090	3090	3090	0
219	20240710	170900	86531705	3090	3090	3090	3090	0
220	20240710	170800	86531705	3090	3090	3090	3090	0
221	20240710	170700	86531705	3090	3090	3090	3090	0
222	20240710	170600	86531705	3090	3090	3090	3090	0
223	20240710	170500	86531705	3090	3090	3090	3090	0
224	20240710	170400	86531705	3090	3090	3090	3090	0
225	20240710	170300	86531705	3090	3090	3090	3090	0
226	20240710	170200	86531705	3090	3090	3090	3090	0
227	20240710	170100	86531705	3090	3090	3090	3090	0
228	20240710	170000	86531705	3090	3090	3090	3090	0
229	20240710	165900	86531705	3090	3090	3090	3090	0
230	20240710	165800	86531705	3090	3090	3090	3090	0
231	20240710	165700	86531705	3090	3090	3090	3090	0
232	20240710	165600	86531705	3090	3090	3090	3090	0
233	20240710	165500	86531705	3090	3090	3090	3090	0
234	20240710	165400	86531705	3090	3090	3090	3090	0
235	20240710	165300	86531705	3090	3090	3090	3090	0
236	20240710	165200	86531705	3090	3090	3090	3090	0
237	20240710	165100	86531705	3090	3090	3090	3090	0
238	20240710	165000	86531705	3090	3090	3090	3090	0
239	20240710	164900	86531705	3090	3090	3090	3090	0
240	20240710	164800	86531705	3090	3090	3090	3090	0
241	20240710	164700	86531705	3090	3090	3090	3090	0
242	20240710	164600	86531705	3090	3090	3090	3090	72
243	20240710	164500	86531705	3090	3090	3090	3090	0
244	20240710	164400	86531705	3090	3090	3090	3090	0
245	20240710	164300	86531705	3090	3090	3090	3090	0
246	20240710	164200	86531705	3090	3090	3090	3090	0
247	20240710	164100	86531705	3090	3090	3090	3090	0
248	20240710	164000	86531705	3090	3090	3090	3090	0
249	20240710	163900	86531705	3090	3090	3090	3090	0
250	20240710	163800	86531705	3090	3090	3090	3090	0
251	20240710	163700	86531705	3090	3090	3090	3090	0
252	20240710	163600	86531705	3090	3090	3090	3090	0
253	20240710	163500	86531705	3090	3090	3090	3090	0
254	20240710	163400	86531705	3090	3090	3090	3090	0
255	20240710	163300	86531705	3090	3090	3090	3090	0
256	20240710	163200	86531705	3090	3090	3090	3090	0
257	20240710	163100	86531705	3090	3090	3090	3090	0
258	20240710	163000	86531705	3090	3090	3090	3090	0
259	20240710	162900	86531705	3090	3090	3090	3090	0
260	20240710	162800	86531705	3090	3090	3090	3090	0
261	20240710	162700	86531705	3090	3090	3090	3090	0
262	20240710	162600	86531705	3090	3090	3090	3090	0
263	20240710	162500	86531705	3090	3090	3090	3090	0
264	20240710	162400	86531705	3090	3090	3090	3090	0
265	20240710	162300	86531705	3090	3090	3090	3090	0
266	20240710	162200	86531705	3090	3090	3090	3090	0
267	20240710	162100	86531705	3090	3090	3090	3090	0
268	20240710	162000	86531705	3090	3090	3090	3090	0
269	20240710	161900	86531705	3090	3090	3090	3090	0
270	20240710	161800	86531705	3090	3090	3090	3090	0
271	20240710	161700	86531705	3090	3090	3090	3090	0
272	20240710	161600	86531705	3090	3090	3090	3090	72
273	20240710	161500	86531705	3090	3090	3090	3090	0
274	20240710	161400	86531705	3090	3090	3090	3090	0
275	20240710	161300	86531705	3090	3090	3090	3090	0
276	20240710	161200	86531705	3090	3090	3090	3090	0
277	20240710	161100	86531705	3090	3090	3090	3090	0
278	20240710	161000	86531705	3090	3090	3090	3090	0
279	20240710	160900	86531705	3090	3090	3090	3090	0
280	20240710	160800	86531705	3090	3090	3090	3090	0
281	20240710	160700	86531705	3090	3090	3090	3090	0
282	20240710	160600	86531705	3090	3090	3090	3090	0
283	20240710	160500	86531705	3090	3090	3090	3090	0
284	20240710	160400	86531705	3090	3090	3090	3090	0
285	20240710	160300	86531705	3090	3090	3090	3090	0
286	20240710	160200	86531705	3090	3090	3090	3090	0
287	20240710	160100	86531705	3090	3090	3090	3090	0
288	20240710	160000	86531705	3090	3090	3090	3090	0
289	20240710	155900	86531705	3090	3090	3090	3090	0
290	20240710	155800	86531705	3090	3090	3090	3090	0
291	20240710	155700	86531705	3090	3090	3090	3090	0
292	20240710	155600	86531705	3090	3090	3090	3090	0
293	20240710	155500	86531705	3090	3090	3090	3090	0
294	20240710	155400	86531705	3090	3090	3090	3090	0
295	20240710	155300	86531705	3090	3090	3090	3090	0
296	20240710	155200	86531705	3090	3090	3090	3090	0
297	20240710	155100	86531705	3090	3090	3090	3090	0
298	20240710	155000	86531705	3090	3090	3090	3090	0
299	20240710	154900	86531705	3090	3090	3090	3090	0
300	20240710	154800	86531705	3090	3090	3090	3090	0
301	20240710	154700	86531705	3090	3090	3090	3090	0
302	20240710	154600	86531705	3090	3090	3090	3090	72
303	20240710	154500	86531705	3090	3090	3090	3090	0
304	20240710	154400	86531705	3090	3090	3090	3090	0
305	20240710	154300	86531705	3090	3090	3090	3090	0
306	20240710	154200	86531705	3090	3090	3090	3090	0
307	20240710	154100	86531705	3090	3090	3090	3090	0
308	20240710	154000	86531705	3090	3090	3090	3090	0
309	20240710	153900	86531705	3090	3090	3090	3090	0
310	20240710	153800	86531705	3090	3090	3090	3090	0
311	20240710	153700	86531705	3090	3090	3090	3090	0
312	20240710	153600	86531705	3090	3090	3090	3090	0
313	20240710	153500	86531705	3090	3090	3090	3090	0
314	20240710	153400	86531705	3090	3090	3090	3090	0
315	20240710	153300	86531705	3090	3090	3090	3090	0
316	20240710	153200	86531705	3090	3090	3090	3090	0
317	20240710	153100	86531705	3090	3090	3090	3090	0
318	20240710	153000	86531705	3090	3090	3090	3090	72
319	20240710	152900	86309225	3095	3095	3095	3095	0
320	20240710	152800	86309225	3095	3095	3095	3095	0
321	20240710	152700	86309225	3095	3095	3095	3095	0
322	20240710	152600	86309225	3095	3095	3095	3095	0
323	20240710	152500	86309225	3095	3095	3095	3095	0
324	20240710	152400	86309225	3095	3095	3095	3095	0
325	20240710	152300	86309225	3095	3095	3095	3095	0
326	20240710	152200	86309225	3095	3095	3095	3095	0
327	20240710	152100	86309225	3095	3095	3095	3095	0
328	20240710	152000	86309225	3095	3095	3095	3095	0
329	20240710	151900	86309225	3095	3065	3095	3055	10143
330	20240710	151800	54995060	3065	3065	3065	3065	5
331	20240710	151700	54979735	3060	3060	3060	3060	5
332	20240710	151600	54964435	3065	3065	3065	3065	1
333	20240710	151500	54961370	3065	3060	3065	3060	81
334	20240710	151400	54713260	3065	3065	3065	3065	89
335	20240710	151300	54440475	3065	3065	3065	3065	22
336	20240710	151200	54373045	3070	3070	3070	3070	0
337	20240710	151100	54373045	3070	3070	3070	3070	0
338	20240710	151000	54373045	3070	3070	3070	3070	0
339	20240710	150900	54373045	3070	3070	3070	3070	1
340	20240710	150800	54369975	3070	3070	3070	3070	0
341	20240710	150700	54369975	3070	3070	3070	3070	0
342	20240710	150600	54369975	3070	3070	3070	3070	0
343	20240710	150500	54369975	3070	3070	3070	3070	19
344	20240710	150400	54311645	3070	3070	3070	3070	1
345	20240710	150300	54308575	3075	3075	3075	3075	0
346	20240710	150200	54308575	3075	3075	3075	3075	0
347	20240710	150100	54308575	3075	3075	3075	3075	0
348	20240710	150000	54308575	3075	3075	3075	3075	10
349	20240710	145900	54277825	3085	3085	3085	3085	0
350	20240710	145800	54277825	3085	3085	3085	3085	0
351	20240710	145700	54277825	3085	3085	3085	3085	0
352	20240710	145600	54277825	3085	3085	3085	3085	0
353	20240710	145500	54277825	3085	3085	3085	3085	0
354	20240710	145400	54277825	3085	3085	3085	3085	0
355	20240710	145300	54277825	3085	3085	3085	3085	0
356	20240710	145200	54277825	3085	3085	3085	3085	0
357	20240710	145100	54277825	3085	3085	3085	3085	0
358	20240710	145000	54277825	3085	3085	3085	3085	0
359	20240710	144900	54277825	3085	3085	3085	3085	0
360	20240710	144800	54277825	3085	3085	3085	3085	0
361	20240710	144700	54277825	3085	3085	3085	3085	0
362	20240710	144600	54277825	3085	3085	3085	3085	0
363	20240710	144500	54277825	3085	3085	3085	3085	0
364	20240710	144400	54277825	3085	3085	3085	3085	0
365	20240710	144300	54277825	3085	3085	3085	3085	0
366	20240710	144200	54277825	3085	3085	3085	3085	0
367	20240710	144100	54277825	3085	3085	3085	3085	0
368	20240710	144000	54277825	3085	3085	3085	3085	0
369	20240710	143900	54277825	3085	3085	3085	3085	0
370	20240710	143800	54277825	3085	3085	3085	3085	0
371	20240710	143700	54277825	3085	3085	3085	3085	0
372	20240710	143600	54277825	3085	3085	3085	3085	0
373	20240710	143500	54277825	3085	3085	3085	3085	0
374	20240710	143400	54277825	3085	3085	3085	3085	0
375	20240710	143300	54277825	3085	3085	3085	3085	0
376	20240710	143200	54277825	3085	3085	3085	3085	4
377	20240710	143100	54265485	3085	3085	3085	3085	0
378	20240710	143000	54265485	3085	3085	3085	3085	0
379	20240710	142900	54265485	3085	3080	3085	3080	11
380	20240710	142800	54231600	3065	3065	3065	3065	0
381	20240710	142700	54231600	3065	3070	3070	3065	453
382	20240710	142600	52843150	3085	3085	3085	3085	0
383	20240710	142500	52843150	3085	3085	3085	3085	0
384	20240710	142400	52843150	3085	3085	3085	3085	0
385	20240710	142300	52843150	3085	3085	3085	3085	0
386	20240710	142200	52843150	3085	3085	3085	3085	0
387	20240710	142100	52843150	3085	3085	3085	3085	0
388	20240710	142000	52843150	3085	3085	3085	3085	0
389	20240710	141900	52843150	3085	3085	3085	3085	0
390	20240710	141800	52843150	3085	3085	3085	3085	0
391	20240710	141700	52843150	3085	3085	3085	3085	0
392	20240710	141600	52843150	3085	3085	3085	3085	0
393	20240710	141500	52843150	3085	3085	3085	3085	0
394	20240710	141400	52843150	3085	3085	3085	3085	0
395	20240710	141300	52843150	3085	3085	3085	3085	0
396	20240710	141200	52843150	3085	3060	3085	3055	549
397	20240710	141100	51163515	3080	3080	3080	3080	0
398	20240710	141000	51163515	3080	3080	3080	3080	0
399	20240710	140900	51163515	3080	3080	3080	3080	0
400	20240710	140800	51163515	3080	3080	3080	3080	0
401	20240710	140700	51163515	3080	3080	3080	3080	0
402	20240710	140600	51163515	3080	3080	3080	3080	0
403	20240710	140500	51163515	3080	3080	3080	3080	0
404	20240710	140400	51163515	3080	3080	3080	3080	0
405	20240710	140300	51163515	3080	3080	3080	3080	100
406	20240710	140200	50855515	3060	3060	3060	3060	0
407	20240710	140100	50855515	3060	3060	3060	3060	0
408	20240710	140000	50855515	3060	3060	3060	3060	0
409	20240710	135900	50855515	3060	3060	3060	3060	0
410	20240710	135800	50855515	3060	3080	3080	3060	444
411	20240710	135700	49496855	3060	3060	3060	3060	0
412	20240710	135600	49496855	3060	3060	3060	3060	0
413	20240710	135500	49496855	3060	3060	3060	3060	40
414	20240710	135400	49374455	3060	3060	3060	3060	0
415	20240710	135300	49374455	3060	3060	3060	3060	0
416	20240710	135200	49374455	3060	3060	3060	3060	0
417	20240710	135100	49374455	3060	3065	3065	3060	214
418	20240710	135000	48719180	3095	3095	3095	3095	0
419	20240710	134900	48719180	3095	3095	3095	3095	0
420	20240710	134800	48719180	3095	3095	3095	3095	0
421	20240710	134700	48719180	3095	3085	3095	3085	12
422	20240710	134600	48682150	3095	3085	3095	3085	49
423	20240710	134500	48530940	3085	3085	3085	3085	0
424	20240710	134400	48530940	3085	3085	3085	3085	535
425	20240710	134300	46880465	3085	3080	3085	3060	195
426	20240710	134200	46282430	3085	3085	3085	3085	0
427	20240710	134100	46282430	3085	3080	3085	3080	38
428	20240710	134000	46165225	3065	3065	3065	3065	0
429	20240710	133900	46165225	3065	3065	3065	3065	0
430	20240710	133800	46165225	3065	3065	3065	3065	0
431	20240710	133700	46165225	3065	3065	3065	3065	0
432	20240710	133600	46165225	3065	3065	3065	3065	650
433	20240710	133500	44172975	3070	3070	3070	3070	450
434	20240710	133400	42791475	3065	3085	3085	3065	2306
435	20240710	133300	35707275	3085	3085	3085	3085	0
436	20240710	133200	35707275	3085	3085	3085	3085	13
437	20240710	133100	35667170	3085	3085	3085	3085	0
438	20240710	133000	35667170	3085	3085	3085	3085	0
439	20240710	132900	35667170	3085	3085	3085	3085	83
440	20240710	132800	35411115	3090	3090	3090	3090	0
441	20240710	132700	35411115	3090	3090	3090	3090	0
442	20240710	132600	35411115	3090	3090	3090	3090	0
443	20240710	132500	35411115	3090	3090	3090	3090	0
444	20240710	132400	35411115	3090	3090	3090	3090	0
445	20240710	132300	35411115	3090	3090	3090	3090	0
446	20240710	132200	35411115	3090	3090	3090	3090	0
447	20240710	132100	35411115	3090	3090	3090	3090	0
448	20240710	132000	35411115	3090	3090	3090	3090	0
449	20240710	131900	35411115	3090	3090	3090	3090	0
450	20240710	131800	35411115	3090	3090	3090	3090	0
451	20240710	131700	35411115	3090	3090	3090	3090	0
452	20240710	131600	35411115	3090	3090	3090	3090	0
453	20240710	131500	35411115	3090	3090	3090	3090	0
454	20240710	131400	35411115	3090	3090	3090	3090	0
455	20240710	131300	35411115	3090	3090	3090	3090	0
456	20240710	131200	35411115	3090	3090	3090	3090	0
457	20240710	131100	35411115	3090	3090	3090	3090	0
458	20240710	131000	35411115	3090	3090	3090	3090	5
459	20240710	130900	35395665	3090	3090	3090	3090	0
460	20240710	130800	35395665	3090	3090	3090	3090	260
461	20240710	130700	34592265	3090	3090	3090	3090	20
462	20240710	130600	34530465	3090	3090	3090	3090	5
463	20240710	130500	34515015	3090	3090	3090	3090	0
464	20240710	130400	34515015	3090	3090	3090	3090	0
465	20240710	130300	34515015	3090	3090	3090	3090	0
466	20240710	130200	34515015	3090	3090	3090	3090	0
467	20240710	130100	34515015	3090	3090	3090	3090	10
468	20240710	130000	34484115	3090	3090	3090	3090	0
469	20240710	125900	34484115	3090	3090	3090	3090	10
470	20240710	125800	34453215	3090	3090	3090	3090	0
471	20240710	125700	34453215	3090	3090	3090	3090	20
472	20240710	125600	34391415	3090	3090	3090	3090	0
473	20240710	125500	34391415	3090	3090	3090	3090	0
474	20240710	125400	34391415	3090	3090	3090	3090	0
475	20240710	125300	34391415	3090	3090	3090	3090	0
476	20240710	125200	34391415	3090	3090	3090	3090	0
477	20240710	125100	34391415	3090	3090	3090	3090	0
478	20240710	125000	34391415	3090	3090	3090	3090	21
479	20240710	124900	34326525	3090	3090	3090	3090	0
480	20240710	124800	34326525	3090	3090	3090	3090	0
481	20240710	124700	34326525	3090	3090	3090	3090	0
482	20240710	124600	34326525	3090	3090	3090	3090	0
483	20240710	124500	34326525	3090	3090	3090	3090	0
484	20240710	124400	34326525	3090	3090	3090	3090	0
485	20240710	124300	34326525	3090	3090	3090	3090	5
486	20240710	124200	34311075	3075	3075	3075	3075	0
487	20240710	124100	34311075	3075	3075	3075	3075	0
488	20240710	124000	34311075	3075	3075	3075	3075	0
489	20240710	123900	34311075	3075	3075	3075	3075	0
490	20240710	123800	34311075	3075	3075	3075	3075	0
491	20240710	123700	34311075	3075	3075	3075	3075	0
492	20240710	123600	34311075	3075	3075	3075	3075	0
493	20240710	123500	34311075	3075	3075	3075	3075	0
494	20240710	123400	34311075	3075	3075	3075	3075	0
495	20240710	123300	34311075	3075	3075	3075	3075	0
496	20240710	123200	34311075	3075	3075	3075	3075	0
497	20240710	123100	34311075	3075	3075	3075	3075	0
498	20240710	123000	34311075	3075	3075	3075	3075	0
499	20240710	122900	34311075	3075	3075	3075	3075	263
500	20240710	122800	33502350	3080	3080	3080	3080	84
501	20240710	122700	33243630	3080	3080	3080	3080	0
502	20240710	122600	33243630	3080	3080	3080	3080	0
503	20240710	122500	33243630	3080	3080	3080	3080	0
504	20240710	122400	33243630	3080	3080	3080	3080	72
505	20240710	122300	33021870	3080	3080	3080	3080	470
506	20240710	122200	31574270	3080	3080	3080	3080	0
507	20240710	122100	31574270	3080	3080	3080	3080	0
508	20240710	122000	31574270	3080	3080	3080	3080	0
509	20240710	121900	31574270	3080	3080	3080	3080	0
510	20240710	121800	31574270	3080	3080	3080	3080	50
511	20240710	121700	31420270	3080	3080	3080	3080	1
512	20240710	121600	31417190	3080	3080	3080	3080	0
513	20240710	121500	31417190	3080	3080	3080	3080	0
514	20240710	121400	31417190	3080	3080	3080	3080	0
515	20240710	121300	31417190	3080	3080	3080	3080	0
516	20240710	121200	31417190	3080	3080	3080	3080	90
517	20240710	121100	31139990	3080	3080	3080	3080	0
518	20240710	121000	31139990	3080	3080	3080	3080	0
519	20240710	120900	31139990	3080	3080	3080	3080	0
520	20240710	120800	31139990	3080	3080	3080	3080	0
521	20240710	120700	31139990	3080	3080	3080	3080	0
522	20240710	120600	31139990	3080	3080	3080	3080	0
523	20240710	120500	31139990	3080	3080	3080	3080	10
524	20240710	120400	31109190	3075	3075	3075	3075	0
525	20240710	120300	31109190	3075	3075	3075	3075	0
526	20240710	120200	31109190	3075	3075	3075	3075	0
527	20240710	120100	31109190	3075	3075	3075	3075	0
528	20240710	120000	31109190	3075	3075	3075	3075	0
529	20240710	115900	31109190	3075	3075	3075	3075	11
530	20240710	115800	31075365	3075	3075	3075	3075	0
531	20240710	115700	31075365	3075	3075	3075	3075	0
532	20240710	115600	31075365	3075	3075	3075	3075	400
533	20240710	115500	29845365	3075	3075	3075	3075	404
534	20240710	115400	28603065	3080	3080	3080	3080	0
535	20240710	115300	28603065	3080	3080	3080	3080	110
536	20240710	115200	28264265	3075	3075	3075	3075	1000
537	20240710	115100	25189265	3080	3080	3080	3080	0
538	20240710	115000	25189265	3080	3080	3080	3080	0
539	20240710	114900	25189265	3080	3080	3080	3080	0
540	20240710	114800	25189265	3080	3080	3080	3080	0
541	20240710	114700	25189265	3080	3080	3080	3080	0
542	20240710	114600	25189265	3080	3080	3080	3080	0
543	20240710	114500	25189265	3080	3080	3080	3080	0
544	20240710	114400	25189265	3080	3080	3080	3080	4
545	20240710	114300	25176945	3080	3080	3080	3080	0
546	20240710	114200	25176945	3080	3080	3080	3080	0
547	20240710	114100	25176945	3080	3080	3080	3080	0
548	20240710	114000	25176945	3080	3080	3080	3080	0
549	20240710	113900	25176945	3080	3080	3080	3080	0
550	20240710	113800	25176945	3080	3080	3080	3080	0
551	20240710	113700	25176945	3080	3080	3080	3080	0
552	20240710	113600	25176945	3080	3080	3080	3080	0
553	20240710	113500	25176945	3080	3080	3080	3080	0
554	20240710	113400	25176945	3080	3080	3080	3080	0
555	20240710	113300	25176945	3080	3080	3080	3080	0
556	20240710	113200	25176945	3080	3080	3080	3080	0
557	20240710	113100	25176945	3080	3080	3080	3080	183
558	20240710	113000	24613305	3080	3080	3080	3080	10
559	20240710	112900	24582505	3075	3075	3075	3075	0
560	20240710	112800	24582505	3075	3075	3075	3075	0
561	20240710	112700	24582505	3075	3080	3080	3075	1800
562	20240710	112600	19047500	3080	3085	3085	3080	700
563	20240710	112500	16890995	3090	3090	3090	3090	0
564	20240710	112400	16890995	3090	3090	3090	3090	0
565	20240710	112300	16890995	3090	3090	3090	3090	0
566	20240710	112200	16890995	3090	3090	3090	3090	0
567	20240710	112100	16890995	3090	3090	3090	3090	0
568	20240710	112000	16890995	3090	3090	3090	3090	604
569	20240710	111900	15024635	3085	3085	3085	3085	0
570	20240710	111800	15024635	3085	3085	3085	3085	0
571	20240710	111700	15024635	3085	3085	3085	3085	0
572	20240710	111600	15024635	3085	3085	3085	3085	255
573	20240710	111500	14237960	3090	3090	3090	3090	0
574	20240710	111400	14237960	3090	3090	3090	3090	0
575	20240710	111300	14237960	3090	3090	3090	3090	0
576	20240710	111200	14237960	3090	3090	3090	3090	0
577	20240710	111100	14237960	3090	3090	3090	3090	0
578	20240710	111000	14237960	3090	3090	3090	3090	1
579	20240710	110900	14234870	3090	3090	3090	3090	141
580	20240710	110800	13799180	3095	3095	3095	3095	0
581	20240710	110700	13799180	3095	3095	3095	3095	14
582	20240710	110600	13755850	3095	3095	3095	3095	0
583	20240710	110500	13755850	3095	3095	3095	3095	0
584	20240710	110400	13755850	3095	3095	3095	3095	0
585	20240710	110300	13755850	3095	3095	3095	3095	0
586	20240710	110200	13755850	3095	3095	3095	3095	0
587	20240710	110100	13755850	3095	3095	3095	3095	0
588	20240710	110000	13755850	3095	3095	3095	3095	0
589	20240710	105900	13755850	3095	3095	3095	3095	0
590	20240710	105800	13755850	3095	3095	3095	3095	5
591	20240710	105700	13740375	3090	3090	3090	3090	0
592	20240710	105600	13740375	3090	3090	3090	3090	0
593	20240710	105500	13740375	3090	3090	3090	3090	0
594	20240710	105400	13740375	3090	3090	3090	3090	100
595	20240710	105300	13431375	3095	3095	3095	3095	0
596	20240710	105200	13431375	3095	3095	3095	3095	0
597	20240710	105100	13431375	3095	3095	3095	3095	0
598	20240710	105000	13431375	3095	3095	3095	3095	10
599	20240710	104900	13400425	3095	3095	3095	3095	0
600	20240710	104800	13400425	3095	3095	3095	3095	0
601	20240710	104700	13400425	3095	3095	3095	3095	5
602	20240710	104600	13384950	3095	3095	3095	3095	0
603	20240710	104500	13384950	3095	3095	3095	3095	0
604	20240710	104400	13384950	3095	3095	3095	3095	0
605	20240710	104300	13384950	3095	3095	3095	3095	0
606	20240710	104200	13384950	3095	3095	3095	3095	10
607	20240710	104100	13354000	3090	3090	3090	3090	0
608	20240710	104000	13354000	3090	3090	3090	3090	0
609	20240710	103900	13354000	3090	3090	3090	3090	0
610	20240710	103800	13354000	3090	3090	3090	3090	10
611	20240710	103700	13323100	3095	3095	3095	3095	21
612	20240710	103600	13258105	3095	3095	3095	3095	0
613	20240710	103500	13258105	3095	3095	3095	3095	0
614	20240710	103400	13258105	3095	3095	3095	3095	0
615	20240710	103300	13258105	3095	3095	3095	3095	0
616	20240710	103200	13258105	3095	3095	3095	3095	0
617	20240710	103100	13258105	3095	3095	3095	3095	60
618	20240710	103000	13072405	3095	3095	3095	3095	0
619	20240710	102900	13072405	3095	3095	3095	3095	0
620	20240710	102800	13072405	3095	3095	3095	3095	0
621	20240710	102700	13072405	3095	3095	3095	3095	0
622	20240710	102600	13072405	3095	3095	3095	3095	34
623	20240710	102500	12967175	3095	3095	3095	3095	0
624	20240710	102400	12967175	3095	3095	3095	3095	30
625	20240710	102300	12874325	3095	3095	3095	3095	2
626	20240710	102200	12868135	3095	3095	3095	3095	50
627	20240710	102100	12713385	3090	3090	3090	3090	0
628	20240710	102000	12713385	3090	3090	3090	3090	107
629	20240710	101900	12382755	3090	3090	3090	3090	0
630	20240710	101800	12382755	3090	3090	3090	3090	100
631	20240710	101700	12073755	3090	3090	3090	3090	0
632	20240710	101600	12073755	3090	3090	3090	3090	0
633	20240710	101500	12073755	3090	3090	3090	3090	92
634	20240710	101400	11789475	3090	3090	3090	3090	9
635	20240710	101300	11761665	3090	3090	3090	3090	0
636	20240710	101200	11761665	3090	3090	3090	3090	0
637	20240710	101100	11761665	3090	3090	3090	3090	0
638	20240710	101000	11761665	3090	3090	3090	3090	1
639	20240710	100900	11758575	3075	3075	3075	3075	0
640	20240710	100800	11758575	3075	3085	3085	3075	60
641	20240710	100700	11574035	3090	3090	3090	3090	0
642	20240710	100600	11574035	3090	3090	3090	3090	0
643	20240710	100500	11574035	3090	3090	3090	3090	0
644	20240710	100400	11574035	3090	3090	3090	3090	33
645	20240710	100300	11472065	3090	3090	3090	3090	0
646	20240710	100200	11472065	3090	3090	3090	3090	1
647	20240710	100100	11468975	3090	3090	3090	3090	1
648	20240710	100000	11465885	3090	3090	3090	3090	2
649	20240710	095900	11459705	3085	3090	3090	3085	302
650	20240710	095800	10528025	3090	3090	3090	3090	5
651	20240710	095700	10512575	3090	3090	3090	3090	0
652	20240710	095600	10512575	3090	3090	3090	3090	0
653	20240710	095500	10512575	3090	3090	3090	3090	0
654	20240710	095400	10512575	3090	3090	3090	3090	0
655	20240710	095300	10512575	3090	3090	3090	3090	1
656	20240710	095200	10509485	3075	3075	3075	3075	26
657	20240710	095100	10429535	3090	3090	3090	3090	1
658	20240710	095000	10426445	3075	3090	3090	3075	701
659	20240710	094900	8270855	3075	3075	3075	3075	0
660	20240710	094800	8270855	3075	3075	3075	3075	0
661	20240710	094700	8270855	3075	3075	3075	3075	0
662	20240710	094600	8270855	3075	3090	3090	3075	323
663	20240710	094500	7277115	3095	3095	3095	3095	0
664	20240710	094400	7277115	3095	3095	3095	3095	0
665	20240710	094300	7277115	3095	3095	3095	3095	0
666	20240710	094200	7277115	3095	3095	3095	3095	1
667	20240710	094100	7274020	3090	3090	3090	3090	0
668	20240710	094000	7274020	3090	3090	3090	3090	0
669	20240710	093900	7274020	3090	3090	3090	3090	0
670	20240710	093800	7274020	3090	3090	3090	3090	0
671	20240710	093700	7274020	3090	3090	3090	3090	0
672	20240710	093600	7274020	3090	3090	3090	3090	140
673	20240710	093500	6841420	3095	3095	3095	3095	0
674	20240710	093400	6841420	3095	3095	3095	3095	0
675	20240710	093300	6841420	3095	3095	3095	3095	12
676	20240710	093200	6804280	3095	3095	3095	3095	1
677	20240710	093100	6801185	3090	3090	3090	3090	403
678	20240710	093000	5555915	3095	3095	3095	3095	0
679	20240710	092900	5555915	3095	3095	3095	3095	0
680	20240710	092800	5555915	3095	3095	3095	3095	8
681	20240710	092700	5531155	3095	3095	3095	3095	1000
682	20240710	092600	2436155	3095	3095	3095	3095	0
683	20240710	092500	2436155	3095	3095	3095	3095	0
684	20240710	092400	2436155	3095	3095	3095	3095	0
685	20240710	092300	2436155	3095	3095	3095	3095	0
686	20240710	092200	2436155	3095	3095	3095	3095	1
687	20240710	092100	2433060	3095	3095	3095	3095	16
688	20240710	092000	2383540	3100	3100	3100	3100	0
689	20240710	091900	2383540	3100	3100	3100	3100	0
690	20240710	091800	2383540	3100	3100	3100	3100	1
691	20240710	091700	2380440	3075	3075	3075	3075	500
692	20240710	091600	842940	3100	3100	3100	3100	0
693	20240710	091500	842940	3100	3100	3100	3100	5
694	20240710	091400	827440	3100	3100	3100	3100	1
695	20240710	091300	824340	3075	3075	3075	3075	132
696	20240710	091200	418440	3100	3100	3100	3100	0
697	20240710	091100	418440	3100	3100	3100	3100	1
698	20240710	091000	415340	3075	3100	3100	3075	2
699	20240710	090900	409165	3105	3105	3105	3105	0
700	20240710	090800	409165	3105	3105	3105	3105	0
701	20240710	090700	409165	3105	3100	3105	3100	17
702	20240710	090600	356460	3100	3100	3105	3100	109
703	20240710	090500	18555	3105	3105	3105	3105	0
704	20240710	090400	18555	3105	3105	3105	3105	0
705	20240710	090300	18555	3105	3105	3105	3105	0
706	20240710	090200	18555	3105	3105	3105	3105	0
707	20240710	090100	18555	3105	3105	3105	3105	0
708	20240710	090000	18555	3105	3090	3105	3090	6