KissMeData/282690/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	211300	71081350	12410	12410	12410	12410	514
3	20240710	211200	71081350	12410	12410	12410	12410	0
4	20240710	211100	71081350	12410	12410	12410	12410	0
5	20240710	211000	71081350	12410	12410	12410	12410	0
6	20240710	210900	71081350	12410	12410	12410	12410	0
7	20240710	210800	71081350	12410	12410	12410	12410	0
8	20240710	210700	71081350	12410	12410	12410	12410	0
9	20240710	210600	71081350	12410	12410	12410	12410	0
10	20240710	210500	71081350	12410	12410	12410	12410	0
11	20240710	210400	71081350	12410	12410	12410	12410	0
12	20240710	210300	71081350	12410	12410	12410	12410	0
13	20240710	210200	71081350	12410	12410	12410	12410	0
14	20240710	210100	71081350	12410	12410	12410	12410	0
15	20240710	210000	71081350	12410	12410	12410	12410	0
16	20240710	205900	71081350	12410	12410	12410	12410	0
17	20240710	205800	71081350	12410	12410	12410	12410	0
18	20240710	205700	71081350	12410	12410	12410	12410	0
19	20240710	205600	71081350	12410	12410	12410	12410	0
20	20240710	205500	71081350	12410	12410	12410	12410	0
21	20240710	205400	71081350	12410	12410	12410	12410	0
22	20240710	205300	71081350	12410	12410	12410	12410	0
23	20240710	205200	71081350	12410	12410	12410	12410	0
24	20240710	205100	71081350	12410	12410	12410	12410	0
25	20240710	205000	71081350	12410	12410	12410	12410	0
26	20240710	204900	71081350	12410	12410	12410	12410	0
27	20240710	204800	71081350	12410	12410	12410	12410	0
28	20240710	204700	71081350	12410	12410	12410	12410	0
29	20240710	204600	71081350	12410	12410	12410	12410	0
30	20240710	204500	71081350	12410	12410	12410	12410	0
31	20240710	204400	71081350	12410	12410	12410	12410	0
32	20240710	204300	71081350	12410	12410	12410	12410	514
33	20240710	204200	71081350	12410	12410	12410	12410	0
34	20240710	204100	71081350	12410	12410	12410	12410	0
35	20240710	204000	71081350	12410	12410	12410	12410	0
36	20240710	203900	71081350	12410	12410	12410	12410	0
37	20240710	203800	71081350	12410	12410	12410	12410	0
38	20240710	203700	71081350	12410	12410	12410	12410	0
39	20240710	203600	71081350	12410	12410	12410	12410	0
40	20240710	203500	71081350	12410	12410	12410	12410	0
41	20240710	203400	71081350	12410	12410	12410	12410	0
42	20240710	203300	71081350	12410	12410	12410	12410	0
43	20240710	203200	71081350	12410	12410	12410	12410	0
44	20240710	203100	71081350	12410	12410	12410	12410	0
45	20240710	203000	71081350	12410	12410	12410	12410	0
46	20240710	202900	71081350	12410	12410	12410	12410	0
47	20240710	202800	71081350	12410	12410	12410	12410	0
48	20240710	202700	71081350	12410	12410	12410	12410	0
49	20240710	202600	71081350	12410	12410	12410	12410	0
50	20240710	202500	71081350	12410	12410	12410	12410	0
51	20240710	202400	71081350	12410	12410	12410	12410	0
52	20240710	202300	71081350	12410	12410	12410	12410	0
53	20240710	202200	71081350	12410	12410	12410	12410	0
54	20240710	202100	71081350	12410	12410	12410	12410	0
55	20240710	202000	71081350	12410	12410	12410	12410	0
56	20240710	201900	71081350	12410	12410	12410	12410	0
57	20240710	201800	71081350	12410	12410	12410	12410	0
58	20240710	201700	71081350	12410	12410	12410	12410	0
59	20240710	201600	71081350	12410	12410	12410	12410	0
60	20240710	201500	71081350	12410	12410	12410	12410	0
61	20240710	201400	71081350	12410	12410	12410	12410	0
62	20240710	201300	71081350	12410	12410	12410	12410	514
63	20240710	201200	71081350	12410	12410	12410	12410	0
64	20240710	201100	71081350	12410	12410	12410	12410	0
65	20240710	201000	71081350	12410	12410	12410	12410	0
66	20240710	200900	71081350	12410	12410	12410	12410	0
67	20240710	200800	71081350	12410	12410	12410	12410	0
68	20240710	200700	71081350	12410	12410	12410	12410	0
69	20240710	200600	71081350	12410	12410	12410	12410	0
70	20240710	200500	71081350	12410	12410	12410	12410	0
71	20240710	200400	71081350	12410	12410	12410	12410	0
72	20240710	200300	71081350	12410	12410	12410	12410	0
73	20240710	200200	71081350	12410	12410	12410	12410	0
74	20240710	200100	71081350	12410	12410	12410	12410	0
75	20240710	200000	71081350	12410	12410	12410	12410	0
76	20240710	195900	71081350	12410	12410	12410	12410	0
77	20240710	195800	71081350	12410	12410	12410	12410	0
78	20240710	195700	71081350	12410	12410	12410	12410	0
79	20240710	195600	71081350	12410	12410	12410	12410	0
80	20240710	195500	71081350	12410	12410	12410	12410	0
81	20240710	195400	71081350	12410	12410	12410	12410	0
82	20240710	195300	71081350	12410	12410	12410	12410	0
83	20240710	195200	71081350	12410	12410	12410	12410	0
84	20240710	195100	71081350	12410	12410	12410	12410	0
85	20240710	195000	71081350	12410	12410	12410	12410	0
86	20240710	194900	71081350	12410	12410	12410	12410	0
87	20240710	194800	71081350	12410	12410	12410	12410	0
88	20240710	194700	71081350	12410	12410	12410	12410	0
89	20240710	194600	71081350	12410	12410	12410	12410	0
90	20240710	194500	71081350	12410	12410	12410	12410	0
91	20240710	194400	71081350	12410	12410	12410	12410	0
92	20240710	194300	71081350	12410	12410	12410	12410	514
93	20240710	194200	71081350	12410	12410	12410	12410	0
94	20240710	194100	71081350	12410	12410	12410	12410	0
95	20240710	194000	71081350	12410	12410	12410	12410	0
96	20240710	193900	71081350	12410	12410	12410	12410	0
97	20240710	193800	71081350	12410	12410	12410	12410	0
98	20240710	193700	71081350	12410	12410	12410	12410	0
99	20240710	193600	71081350	12410	12410	12410	12410	0
100	20240710	193500	71081350	12410	12410	12410	12410	0
101	20240710	193400	71081350	12410	12410	12410	12410	0
102	20240710	193300	71081350	12410	12410	12410	12410	0
103	20240710	193200	71081350	12410	12410	12410	12410	0
104	20240710	193100	71081350	12410	12410	12410	12410	0
105	20240710	193000	71081350	12410	12410	12410	12410	0
106	20240710	192900	71081350	12410	12410	12410	12410	0
107	20240710	192800	71081350	12410	12410	12410	12410	0
108	20240710	192700	71081350	12410	12410	12410	12410	0
109	20240710	192600	71081350	12410	12410	12410	12410	0
110	20240710	192500	71081350	12410	12410	12410	12410	0
111	20240710	192400	71081350	12410	12410	12410	12410	0
112	20240710	192300	71081350	12410	12410	12410	12410	0
113	20240710	192200	71081350	12410	12410	12410	12410	0
114	20240710	192100	71081350	12410	12410	12410	12410	0
115	20240710	192000	71081350	12410	12410	12410	12410	0
116	20240710	191900	71081350	12410	12410	12410	12410	0
117	20240710	191800	71081350	12410	12410	12410	12410	0
118	20240710	191700	71081350	12410	12410	12410	12410	0
119	20240710	191600	71081350	12410	12410	12410	12410	0
120	20240710	191500	71081350	12410	12410	12410	12410	0
121	20240710	191400	71081350	12410	12410	12410	12410	0
122	20240710	191300	71081350	12410	12410	12410	12410	514
123	20240710	191200	71081350	12410	12410	12410	12410	0
124	20240710	191100	71081350	12410	12410	12410	12410	0
125	20240710	191000	71081350	12410	12410	12410	12410	0
126	20240710	190900	71081350	12410	12410	12410	12410	0
127	20240710	190800	71081350	12410	12410	12410	12410	0
128	20240710	190700	71081350	12410	12410	12410	12410	0
129	20240710	190600	71081350	12410	12410	12410	12410	0
130	20240710	190500	71081350	12410	12410	12410	12410	0
131	20240710	190400	71081350	12410	12410	12410	12410	0
132	20240710	190300	71081350	12410	12410	12410	12410	0
133	20240710	190200	71081350	12410	12410	12410	12410	0
134	20240710	190100	71081350	12410	12410	12410	12410	0
135	20240710	190000	71081350	12410	12410	12410	12410	0
136	20240710	185900	71081350	12410	12410	12410	12410	0
137	20240710	185800	71081350	12410	12410	12410	12410	0
138	20240710	185700	71081350	12410	12410	12410	12410	0
139	20240710	185600	71081350	12410	12410	12410	12410	0
140	20240710	185500	71081350	12410	12410	12410	12410	0
141	20240710	185400	71081350	12410	12410	12410	12410	0
142	20240710	185300	71081350	12410	12410	12410	12410	0
143	20240710	185200	71081350	12410	12410	12410	12410	0
144	20240710	185100	71081350	12410	12410	12410	12410	0
145	20240710	185000	71081350	12410	12410	12410	12410	0
146	20240710	184900	71081350	12410	12410	12410	12410	0
147	20240710	184800	71081350	12410	12410	12410	12410	0
148	20240710	184700	71081350	12410	12410	12410	12410	0
149	20240710	184600	71081350	12410	12410	12410	12410	0
150	20240710	184500	71081350	12410	12410	12410	12410	0
151	20240710	184400	71081350	12410	12410	12410	12410	0
152	20240710	184300	71081350	12410	12410	12410	12410	514
153	20240710	184200	71081350	12410	12410	12410	12410	0
154	20240710	184100	71081350	12410	12410	12410	12410	0
155	20240710	184000	71081350	12410	12410	12410	12410	0
156	20240710	183900	71081350	12410	12410	12410	12410	0
157	20240710	183800	71081350	12410	12410	12410	12410	0
158	20240710	183700	71081350	12410	12410	12410	12410	0
159	20240710	183600	71081350	12410	12410	12410	12410	0
160	20240710	183500	71081350	12410	12410	12410	12410	0
161	20240710	183400	71081350	12410	12410	12410	12410	0
162	20240710	183300	71081350	12410	12410	12410	12410	0
163	20240710	183200	71081350	12410	12410	12410	12410	0
164	20240710	183100	71081350	12410	12410	12410	12410	0
165	20240710	183000	71081350	12410	12410	12410	12410	0
166	20240710	182900	71081350	12410	12410	12410	12410	0
167	20240710	182800	71081350	12410	12410	12410	12410	0
168	20240710	182700	71081350	12410	12410	12410	12410	0
169	20240710	182600	71081350	12410	12410	12410	12410	0
170	20240710	182500	71081350	12410	12410	12410	12410	0
171	20240710	182400	71081350	12410	12410	12410	12410	0
172	20240710	182300	71081350	12410	12410	12410	12410	0
173	20240710	182200	71081350	12410	12410	12410	12410	0
174	20240710	182100	71081350	12410	12410	12410	12410	0
175	20240710	182000	71081350	12410	12410	12410	12410	0
176	20240710	181900	71081350	12410	12410	12410	12410	0
177	20240710	181800	71081350	12410	12410	12410	12410	0
178	20240710	181700	71081350	12410	12410	12410	12410	0
179	20240710	181600	71081350	12410	12410	12410	12410	0
180	20240710	181500	71081350	12410	12410	12410	12410	0
181	20240710	181400	71081350	12410	12410	12410	12410	0
182	20240710	181300	71081350	12410	12410	12410	12410	514
183	20240710	181200	71081350	12410	12410	12410	12410	0
184	20240710	181100	71081350	12410	12410	12410	12410	0
185	20240710	181000	71081350	12410	12410	12410	12410	0
186	20240710	180900	71081350	12410	12410	12410	12410	0
187	20240710	180800	71081350	12410	12410	12410	12410	0
188	20240710	180700	71081350	12410	12410	12410	12410	0
189	20240710	180600	71081350	12410	12410	12410	12410	0
190	20240710	180500	71081350	12410	12410	12410	12410	0
191	20240710	180400	71081350	12410	12410	12410	12410	0
192	20240710	180300	71081350	12410	12410	12410	12410	0
193	20240710	180200	71081350	12410	12410	12410	12410	0
194	20240710	180100	71081350	12410	12410	12410	12410	0
195	20240710	180000	71081350	12410	12410	12410	12410	0
196	20240710	175900	71081350	12410	12410	12410	12410	0
197	20240710	175800	71081350	12410	12410	12410	12410	0
198	20240710	175700	71081350	12410	12410	12410	12410	0
199	20240710	175600	71081350	12410	12410	12410	12410	0
200	20240710	175500	71081350	12410	12410	12410	12410	0
201	20240710	175400	71081350	12410	12410	12410	12410	0
202	20240710	175300	71081350	12410	12410	12410	12410	0
203	20240710	175200	71081350	12410	12410	12410	12410	0
204	20240710	175100	71081350	12410	12410	12410	12410	0
205	20240710	175000	71081350	12410	12410	12410	12410	0
206	20240710	174900	71081350	12410	12410	12410	12410	0
207	20240710	174800	71081350	12410	12410	12410	12410	0
208	20240710	174700	71081350	12410	12410	12410	12410	0
209	20240710	174600	71081350	12410	12410	12410	12410	0
210	20240710	174500	71081350	12410	12410	12410	12410	0
211	20240710	174400	71081350	12410	12410	12410	12410	0
212	20240710	174300	71081350	12410	12410	12410	12410	514
213	20240710	174200	71081350	12410	12410	12410	12410	0
214	20240710	174100	71081350	12410	12410	12410	12410	0
215	20240710	174000	71081350	12410	12410	12410	12410	0
216	20240710	173900	71081350	12410	12410	12410	12410	0
217	20240710	173800	71081350	12410	12410	12410	12410	0
218	20240710	173700	71081350	12410	12410	12410	12410	0
219	20240710	173600	71081350	12410	12410	12410	12410	0
220	20240710	173500	71081350	12410	12410	12410	12410	0
221	20240710	173400	71081350	12410	12410	12410	12410	0
222	20240710	173300	71081350	12410	12410	12410	12410	0
223	20240710	173200	71081350	12410	12410	12410	12410	0
224	20240710	173100	71081350	12410	12410	12410	12410	0
225	20240710	173000	71081350	12410	12410	12410	12410	0
226	20240710	172900	71081350	12410	12410	12410	12410	0
227	20240710	172800	71081350	12410	12410	12410	12410	0
228	20240710	172700	71081350	12410	12410	12410	12410	0
229	20240710	172600	71081350	12410	12410	12410	12410	0
230	20240710	172500	71081350	12410	12410	12410	12410	0
231	20240710	172400	71081350	12410	12410	12410	12410	0
232	20240710	172300	71081350	12410	12410	12410	12410	0
233	20240710	172200	71081350	12410	12410	12410	12410	0
234	20240710	172100	71081350	12410	12410	12410	12410	0
235	20240710	172000	71081350	12410	12410	12410	12410	0
236	20240710	171900	71081350	12410	12410	12410	12410	0
237	20240710	171800	71081350	12410	12410	12410	12410	0
238	20240710	171700	71081350	12410	12410	12410	12410	0
239	20240710	171600	71081350	12410	12410	12410	12410	0
240	20240710	171500	71081350	12410	12410	12410	12410	0
241	20240710	171400	71081350	12410	12410	12410	12410	0
242	20240710	171300	71081350	12410	12410	12410	12410	514
243	20240710	171200	71081350	12410	12410	12410	12410	0
244	20240710	171100	71081350	12410	12410	12410	12410	0
245	20240710	171000	71081350	12410	12410	12410	12410	0
246	20240710	170900	71081350	12410	12410	12410	12410	0
247	20240710	170800	71081350	12410	12410	12410	12410	0
248	20240710	170700	71081350	12410	12410	12410	12410	0
249	20240710	170600	71081350	12410	12410	12410	12410	0
250	20240710	170500	71081350	12410	12410	12410	12410	0
251	20240710	170400	71081350	12410	12410	12410	12410	0
252	20240710	170300	71081350	12410	12410	12410	12410	0
253	20240710	170200	71081350	12410	12410	12410	12410	0
254	20240710	170100	71081350	12410	12410	12410	12410	0
255	20240710	170000	71081350	12410	12410	12410	12410	0
256	20240710	165900	71081350	12410	12410	12410	12410	0
257	20240710	165800	71081350	12410	12410	12410	12410	0
258	20240710	165700	71081350	12410	12410	12410	12410	0
259	20240710	165600	71081350	12410	12410	12410	12410	0
260	20240710	165500	71081350	12410	12410	12410	12410	0
261	20240710	165400	71081350	12410	12410	12410	12410	0
262	20240710	165300	71081350	12410	12410	12410	12410	0
263	20240710	165200	71081350	12410	12410	12410	12410	0
264	20240710	165100	71081350	12410	12410	12410	12410	0
265	20240710	165000	71081350	12410	12410	12410	12410	0
266	20240710	164900	71081350	12410	12410	12410	12410	0
267	20240710	164800	71081350	12410	12410	12410	12410	0
268	20240710	164700	71081350	12410	12410	12410	12410	0
269	20240710	164600	71081350	12410	12410	12410	12410	0
270	20240710	164500	71081350	12410	12410	12410	12410	0
271	20240710	164400	71081350	12410	12410	12410	12410	0
272	20240710	164300	71081350	12410	12410	12410	12410	514
273	20240710	164200	71081350	12410	12410	12410	12410	0
274	20240710	164100	71081350	12410	12410	12410	12410	0
275	20240710	164000	71081350	12410	12410	12410	12410	0
276	20240710	163900	71081350	12410	12410	12410	12410	0
277	20240710	163800	71081350	12410	12410	12410	12410	0
278	20240710	163700	71081350	12410	12410	12410	12410	0
279	20240710	163600	71081350	12410	12410	12410	12410	0
280	20240710	163500	71081350	12410	12410	12410	12410	0
281	20240710	163400	71081350	12410	12410	12410	12410	0
282	20240710	163300	71081350	12410	12410	12410	12410	0
283	20240710	163200	71081350	12410	12410	12410	12410	0
284	20240710	163100	71081350	12410	12410	12410	12410	0
285	20240710	163000	71081350	12410	12410	12410	12410	0
286	20240710	162900	71081350	12410	12410	12410	12410	0
287	20240710	162800	71081350	12410	12410	12410	12410	0
288	20240710	162700	71081350	12410	12410	12410	12410	0
289	20240710	162600	71081350	12410	12410	12410	12410	0
290	20240710	162500	71081350	12410	12410	12410	12410	0
291	20240710	162400	71081350	12410	12410	12410	12410	0
292	20240710	162300	71081350	12410	12410	12410	12410	0
293	20240710	162200	71081350	12410	12410	12410	12410	0
294	20240710	162100	71081350	12410	12410	12410	12410	0
295	20240710	162000	71081350	12410	12410	12410	12410	0
296	20240710	161900	71081350	12410	12410	12410	12410	0
297	20240710	161800	71081350	12410	12410	12410	12410	0
298	20240710	161700	71081350	12410	12410	12410	12410	0
299	20240710	161600	71081350	12410	12410	12410	12410	0
300	20240710	161500	71081350	12410	12410	12410	12410	0
301	20240710	161400	71081350	12410	12410	12410	12410	0
302	20240710	161300	71081350	12410	12410	12410	12410	514
303	20240710	161200	71081350	12410	12410	12410	12410	0
304	20240710	161100	71081350	12410	12410	12410	12410	0
305	20240710	161000	71081350	12410	12410	12410	12410	0
306	20240710	160900	71081350	12410	12410	12410	12410	0
307	20240710	160800	71081350	12410	12410	12410	12410	0
308	20240710	160700	71081350	12410	12410	12410	12410	0
309	20240710	160600	71081350	12410	12410	12410	12410	0
310	20240710	160500	71081350	12410	12410	12410	12410	0
311	20240710	160400	71081350	12410	12410	12410	12410	0
312	20240710	160300	71081350	12410	12410	12410	12410	0
313	20240710	160200	71081350	12410	12410	12410	12410	0
314	20240710	160100	71081350	12410	12410	12410	12410	0
315	20240710	160000	71081350	12410	12410	12410	12410	0
316	20240710	155900	71081350	12410	12410	12410	12410	0
317	20240710	155800	71081350	12410	12410	12410	12410	0
318	20240710	155700	71081350	12410	12410	12410	12410	0
319	20240710	155600	71081350	12410	12410	12410	12410	0
320	20240710	155500	71081350	12410	12410	12410	12410	0
321	20240710	155400	71081350	12410	12410	12410	12410	0
322	20240710	155300	71081350	12410	12410	12410	12410	0
323	20240710	155200	71081350	12410	12410	12410	12410	0
324	20240710	155100	71081350	12410	12410	12410	12410	0
325	20240710	155000	71081350	12410	12410	12410	12410	0
326	20240710	154900	71081350	12410	12410	12410	12410	0
327	20240710	154800	71081350	12410	12410	12410	12410	0
328	20240710	154700	71081350	12410	12410	12410	12410	0
329	20240710	154600	71081350	12410	12410	12410	12410	0
330	20240710	154500	71081350	12410	12410	12410	12410	0
331	20240710	154400	71081350	12410	12410	12410	12410	0
332	20240710	154300	71081350	12410	12410	12410	12410	514
333	20240710	154200	71081350	12410	12410	12410	12410	0
334	20240710	154100	71081350	12410	12410	12410	12410	0
335	20240710	154000	71081350	12410	12410	12410	12410	0
336	20240710	153900	71081350	12410	12410	12410	12410	0
337	20240710	153800	71081350	12410	12410	12410	12410	0
338	20240710	153700	71081350	12410	12410	12410	12410	0
339	20240710	153600	71081350	12410	12410	12410	12410	0
340	20240710	153500	71081350	12410	12410	12410	12410	0
341	20240710	153400	71081350	12410	12410	12410	12410	0
342	20240710	153300	71081350	12410	12410	12410	12410	0
343	20240710	153200	71081350	12410	12410	12410	12410	0
344	20240710	153100	71081350	12410	12410	12410	12410	0
345	20240710	153000	71081350	12410	12410	12410	12410	514
346	20240710	152900	64702610	12420	12420	12420	12420	0
347	20240710	152800	64702610	12420	12420	12420	12420	0
348	20240710	152700	64702610	12420	12420	12420	12420	0
349	20240710	152600	64702610	12420	12420	12420	12420	0
350	20240710	152500	64702610	12420	12420	12420	12420	0
351	20240710	152400	64702610	12420	12420	12420	12420	0
352	20240710	152300	64702610	12420	12420	12420	12420	0
353	20240710	152200	64702610	12420	12420	12420	12420	0
354	20240710	152100	64702610	12420	12420	12420	12420	0
355	20240710	152000	64702610	12420	12420	12420	12420	0
356	20240710	151900	64702610	12420	12410	12420	12410	25
357	20240710	151800	64392190	12410	12410	12410	12410	0
358	20240710	151700	64392190	12410	12410	12410	12410	6
359	20240710	151600	64317730	12420	12420	12420	12420	0
360	20240710	151500	64317730	12420	12420	12420	12420	0
361	20240710	151400	64317730	12420	12420	12420	12420	1
362	20240710	151300	64305310	12410	12410	12410	12410	0
363	20240710	151200	64305310	12410	12410	12410	12410	100
364	20240710	151100	63064310	12420	12420	12420	12420	0
365	20240710	151000	63064310	12420	12420	12420	12420	0
366	20240710	150900	63064310	12420	12420	12420	12420	600
367	20240710	150800	55612310	12410	12410	12410	12410	1
368	20240710	150700	55599900	12410	12410	12410	12410	0
369	20240710	150600	55599900	12410	12410	12410	12410	0
370	20240710	150500	55599900	12410	12410	12410	12410	0
371	20240710	150400	55599900	12410	12410	12410	12410	0
372	20240710	150300	55599900	12410	12410	12410	12410	0
373	20240710	150200	55599900	12410	12410	12410	12410	0
374	20240710	150100	55599900	12410	12410	12410	12410	1
375	20240710	150000	55587490	12410	12410	12410	12410	0
376	20240710	145900	55587490	12410	12410	12410	12410	0
377	20240710	145800	55587490	12410	12410	12410	12410	0
378	20240710	145700	55587490	12410	12410	12410	12410	0
379	20240710	145600	55587490	12410	12410	12410	12410	300
380	20240710	145500	51864490	12410	12410	12410	12410	0
381	20240710	145400	51864490	12410	12410	12410	12410	13
382	20240710	145300	51703160	12410	12410	12410	12410	0
383	20240710	145200	51703160	12410	12410	12410	12410	0
384	20240710	145100	51703160	12410	12410	12410	12410	0
385	20240710	145000	51703160	12410	12410	12410	12410	0
386	20240710	144900	51703160	12410	12410	12410	12410	0
387	20240710	144800	51703160	12410	12410	12410	12410	0
388	20240710	144700	51703160	12410	12410	12410	12410	0
389	20240710	144600	51703160	12410	12410	12410	12410	0
390	20240710	144500	51703160	12410	12410	12410	12410	0
391	20240710	144400	51703160	12410	12410	12410	12410	0
392	20240710	144300	51703160	12410	12410	12410	12410	0
393	20240710	144200	51703160	12410	12410	12410	12410	0
394	20240710	144100	51703160	12410	12410	12410	12410	0
395	20240710	144000	51703160	12410	12410	12410	12410	0
396	20240710	143900	51703160	12410	12410	12410	12410	0
397	20240710	143800	51703160	12410	12410	12410	12410	0
398	20240710	143700	51703160	12410	12410	12410	12410	0
399	20240710	143600	51703160	12410	12410	12410	12410	430
400	20240710	143500	46366860	12420	12420	12420	12420	0
401	20240710	143400	46366860	12420	12420	12420	12420	237
402	20240710	143300	43423320	12420	12420	12420	12420	0
403	20240710	143200	43423320	12420	12420	12420	12420	131
404	20240710	143100	41796300	12430	12430	12430	12430	0
405	20240710	143000	41796300	12430	12430	12430	12430	0
406	20240710	142900	41796300	12430	12430	12430	12430	0
407	20240710	142800	41796300	12430	12430	12430	12430	0
408	20240710	142700	41796300	12430	12430	12430	12430	0
409	20240710	142600	41796300	12430	12430	12430	12430	0
410	20240710	142500	41796300	12430	12430	12430	12430	0
411	20240710	142400	41796300	12430	12430	12430	12430	0
412	20240710	142300	41796300	12430	12430	12430	12430	0
413	20240710	142200	41796300	12430	12430	12430	12430	0
414	20240710	142100	41796300	12430	12430	12430	12430	0
415	20240710	142000	41796300	12430	12430	12430	12430	0
416	20240710	141900	41796300	12430	12430	12430	12430	0
417	20240710	141800	41796300	12430	12430	12430	12430	0
418	20240710	141700	41796300	12430	12430	12430	12430	0
419	20240710	141600	41796300	12430	12430	12430	12430	0
420	20240710	141500	41796300	12430	12430	12430	12430	0
421	20240710	141400	41796300	12430	12430	12430	12430	0
422	20240710	141300	41796300	12430	12430	12430	12430	1
423	20240710	141200	41783870	12430	12430	12430	12430	0
424	20240710	141100	41783870	12430	12430	12430	12430	0
425	20240710	141000	41783870	12430	12430	12430	12430	0
426	20240710	140900	41783870	12430	12430	12430	12430	0
427	20240710	140800	41783870	12430	12430	12430	12430	0
428	20240710	140700	41783870	12430	12430	12430	12430	0
429	20240710	140600	41783870	12430	12430	12430	12430	0
430	20240710	140500	41783870	12430	12420	12430	12420	39
431	20240710	140400	41299300	12420	12420	12420	12420	0
432	20240710	140300	41299300	12420	12420	12420	12420	0
433	20240710	140200	41299300	12420	12420	12420	12420	0
434	20240710	140100	41299300	12420	12420	12420	12420	0
435	20240710	140000	41299300	12420	12420	12420	12420	0
436	20240710	135900	41299300	12420	12420	12420	12420	0
437	20240710	135800	41299300	12420	12420	12420	12420	0
438	20240710	135700	41299300	12420	12420	12420	12420	0
439	20240710	135600	41299300	12420	12420	12420	12420	75
440	20240710	135500	40367800	12430	12430	12430	12430	0
441	20240710	135400	40367800	12430	12430	12430	12430	0
442	20240710	135300	40367800	12430	12430	12430	12430	30
443	20240710	135200	39994900	12430	12430	12430	12430	0
444	20240710	135100	39994900	12430	12430	12430	12430	1
445	20240710	135000	39982470	12420	12420	12420	12420	0
446	20240710	134900	39982470	12420	12420	12420	12420	0
447	20240710	134800	39982470	12420	12420	12420	12420	293
448	20240710	134700	36343410	12420	12420	12420	12420	0
449	20240710	134600	36343410	12420	12420	12420	12420	60
450	20240710	134500	35598210	12420	12420	12420	12420	0
451	20240710	134400	35598210	12420	12420	12420	12420	0
452	20240710	134300	35598210	12420	12420	12420	12420	0
453	20240710	134200	35598210	12420	12420	12420	12420	0
454	20240710	134100	35598210	12420	12420	12420	12420	0
455	20240710	134000	35598210	12420	12420	12420	12420	0
456	20240710	133900	35598210	12420	12420	12420	12420	0
457	20240710	133800	35598210	12420	12420	12420	12420	0
458	20240710	133700	35598210	12420	12420	12420	12420	0
459	20240710	133600	35598210	12420	12420	12420	12420	0
460	20240710	133500	35598210	12420	12420	12420	12420	0
461	20240710	133400	35598210	12420	12420	12420	12420	0
462	20240710	133300	35598210	12420	12420	12420	12420	0
463	20240710	133200	35598210	12420	12420	12420	12420	0
464	20240710	133100	35598210	12420	12420	12420	12420	1
465	20240710	133000	35585790	12420	12420	12420	12420	0
466	20240710	132900	35585790	12420	12420	12420	12420	0
467	20240710	132800	35585790	12420	12420	12420	12420	0
468	20240710	132700	35585790	12420	12420	12420	12420	0
469	20240710	132600	35585790	12420	12420	12420	12420	0
470	20240710	132500	35585790	12420	12420	12420	12420	106
471	20240710	132400	34269270	12430	12430	12430	12430	0
472	20240710	132300	34269270	12430	12430	12430	12430	0
473	20240710	132200	34269270	12430	12430	12430	12430	0
474	20240710	132100	34269270	12430	12430	12430	12430	0
475	20240710	132000	34269270	12430	12430	12430	12430	0
476	20240710	131900	34269270	12430	12430	12430	12430	100
477	20240710	131800	33026270	12420	12420	12420	12420	9
478	20240710	131700	32914490	12420	12420	12420	12420	0
479	20240710	131600	32914490	12420	12420	12420	12420	0
480	20240710	131500	32914490	12420	12420	12420	12420	0
481	20240710	131400	32914490	12420	12420	12420	12420	0
482	20240710	131300	32914490	12420	12420	12420	12420	0
483	20240710	131200	32914490	12420	12420	12420	12420	0
484	20240710	131100	32914490	12420	12420	12420	12420	0
485	20240710	131000	32914490	12420	12420	12420	12420	15
486	20240710	130900	32728190	12420	12420	12420	12420	6
487	20240710	130800	32653670	12430	12430	12430	12430	0
488	20240710	130700	32653670	12430	12430	12430	12430	16
489	20240710	130600	32454790	12430	12430	12430	12430	0
490	20240710	130500	32454790	12430	12430	12430	12430	0
491	20240710	130400	32454790	12430	12430	12430	12430	9
492	20240710	130300	32342920	12410	12410	12410	12410	0
493	20240710	130200	32342920	12410	12410	12410	12410	200
494	20240710	130100	29860920	12410	12410	12410	12410	0
495	20240710	130000	29860920	12410	12410	12410	12410	0
496	20240710	125900	29860920	12410	12410	12410	12410	0
497	20240710	125800	29860920	12410	12410	12410	12410	0
498	20240710	125700	29860920	12410	12410	12410	12410	0
499	20240710	125600	29860920	12410	12410	12410	12410	0
500	20240710	125500	29860920	12410	12410	12410	12410	0
501	20240710	125400	29860920	12410	12410	12410	12410	0
502	20240710	125300	29860920	12410	12410	12410	12410	0
503	20240710	125200	29860920	12410	12410	12410	12410	0
504	20240710	125100	29860920	12410	12410	12410	12410	0
505	20240710	125000	29860920	12410	12410	12410	12410	114
506	20240710	124900	28446180	12420	12420	12420	12420	0
507	20240710	124800	28446180	12420	12420	12420	12420	171
508	20240710	124700	26322360	12420	12420	12420	12420	0
509	20240710	124600	26322360	12420	12420	12420	12420	0
510	20240710	124500	26322360	12420	12420	12420	12420	0
511	20240710	124400	26322360	12420	12420	12420	12420	0
512	20240710	124300	26322360	12420	12420	12420	12420	0
513	20240710	124200	26322360	12420	12420	12420	12420	0
514	20240710	124100	26322360	12420	12420	12420	12420	0
515	20240710	124000	26322360	12420	12420	12420	12420	0
516	20240710	123900	26322360	12420	12420	12420	12420	0
517	20240710	123800	26322360	12420	12420	12420	12420	0
518	20240710	123700	26322360	12420	12420	12420	12420	60
519	20240710	123600	25577160	12420	12420	12420	12420	0
520	20240710	123500	25577160	12420	12420	12420	12420	0
521	20240710	123400	25577160	12420	12420	12420	12420	0
522	20240710	123300	25577160	12420	12420	12420	12420	0
523	20240710	123200	25577160	12420	12420	12420	12420	0
524	20240710	123100	25577160	12420	12420	12420	12420	0
525	20240710	123000	25577160	12420	12430	12430	12420	15
526	20240710	122900	25390840	12430	12430	12430	12430	0
527	20240710	122800	25390840	12430	12430	12430	12430	0
528	20240710	122700	25390840	12430	12430	12430	12430	0
529	20240710	122600	25390840	12430	12430	12430	12430	0
530	20240710	122500	25390840	12430	12430	12430	12430	0
531	20240710	122400	25390840	12430	12430	12430	12430	0
532	20240710	122300	25390840	12430	12430	12430	12430	0
533	20240710	122200	25390840	12430	12430	12430	12430	13
534	20240710	122100	25229250	12430	12430	12430	12430	0
535	20240710	122000	25229250	12430	12430	12430	12430	0
536	20240710	121900	25229250	12430	12430	12430	12430	0
537	20240710	121800	25229250	12430	12430	12430	12430	0
538	20240710	121700	25229250	12430	12430	12430	12430	0
539	20240710	121600	25229250	12430	12430	12430	12430	0
540	20240710	121500	25229250	12430	12430	12430	12430	0
541	20240710	121400	25229250	12430	12430	12430	12430	0
542	20240710	121300	25229250	12430	12430	12430	12430	0
543	20240710	121200	25229250	12430	12430	12430	12430	0
544	20240710	121100	25229250	12430	12430	12430	12430	0
545	20240710	121000	25229250	12430	12430	12430	12430	15
546	20240710	120900	25042800	12430	12430	12430	12430	0
547	20240710	120800	25042800	12430	12430	12430	12430	0
548	20240710	120700	25042800	12430	12430	12430	12430	0
549	20240710	120600	25042800	12430	12430	12430	12430	100
550	20240710	120500	23799800	12440	12440	12440	12440	0
551	20240710	120400	23799800	12440	12440	12440	12440	0
552	20240710	120300	23799800	12440	12440	12440	12440	0
553	20240710	120200	23799800	12440	12440	12440	12440	0
554	20240710	120100	23799800	12440	12440	12440	12440	0
555	20240710	120000	23799800	12440	12440	12440	12440	0
556	20240710	115900	23799800	12440	12440	12440	12440	1
557	20240710	115800	23787360	12430	12430	12430	12430	0
558	20240710	115700	23787360	12430	12430	12430	12430	24
559	20240710	115600	23489040	12430	12430	12430	12430	0
560	20240710	115500	23489040	12430	12430	12430	12430	0
561	20240710	115400	23489040	12430	12430	12430	12430	0
562	20240710	115300	23489040	12430	12430	12430	12430	0
563	20240710	115200	23489040	12430	12430	12430	12430	0
564	20240710	115100	23489040	12430	12430	12430	12430	0
565	20240710	115000	23489040	12430	12430	12430	12430	0
566	20240710	114900	23489040	12430	12430	12430	12430	0
567	20240710	114800	23489040	12430	12430	12430	12430	100
568	20240710	114700	22246040	12430	12430	12430	12430	0
569	20240710	114600	22246040	12430	12430	12430	12430	0
570	20240710	114500	22246040	12430	12430	12430	12430	0
571	20240710	114400	22246040	12430	12430	12430	12430	0
572	20240710	114300	22246040	12430	12430	12430	12430	1
573	20240710	114200	22233610	12430	12430	12430	12430	0
574	20240710	114100	22233610	12430	12430	12430	12430	0
575	20240710	114000	22233610	12430	12430	12430	12430	0
576	20240710	113900	22233610	12430	12430	12430	12430	0
577	20240710	113800	22233610	12430	12430	12430	12430	0
578	20240710	113700	22233610	12430	12430	12430	12430	0
579	20240710	113600	22233610	12430	12430	12430	12430	0
580	20240710	113500	22233610	12430	12430	12430	12430	0
581	20240710	113400	22233610	12430	12430	12430	12430	0
582	20240710	113300	22233610	12430	12430	12430	12430	0
583	20240710	113200	22233610	12430	12430	12430	12430	0
584	20240710	113100	22233610	12430	12430	12430	12430	0
585	20240710	113000	22233610	12430	12430	12430	12430	0
586	20240710	112900	22233610	12430	12430	12430	12430	0
587	20240710	112800	22233610	12430	12430	12430	12430	0
588	20240710	112700	22233610	12430	12430	12430	12430	0
589	20240710	112600	22233610	12430	12430	12430	12430	0
590	20240710	112500	22233610	12430	12430	12430	12430	0
591	20240710	112400	22233610	12430	12430	12430	12430	0
592	20240710	112300	22233610	12430	12430	12430	12430	0
593	20240710	112200	22233610	12430	12430	12430	12430	0
594	20240710	112100	22233610	12430	12430	12430	12430	0
595	20240710	112000	22233610	12430	12430	12430	12430	0
596	20240710	111900	22233610	12430	12430	12430	12430	0
597	20240710	111800	22233610	12430	12430	12430	12430	0
598	20240710	111700	22233610	12430	12430	12430	12430	0
599	20240710	111600	22233610	12430	12430	12430	12430	0
600	20240710	111500	22233610	12430	12430	12430	12430	0
601	20240710	111400	22233610	12430	12430	12430	12430	0
602	20240710	111300	22233610	12430	12430	12430	12430	0
603	20240710	111200	22233610	12430	12430	12430	12430	0
604	20240710	111100	22233610	12430	12430	12430	12430	0
605	20240710	111000	22233610	12430	12430	12430	12430	16
606	20240710	110900	22034730	12430	12430	12430	12430	90
607	20240710	110800	20916030	12440	12440	12440	12440	0
608	20240710	110700	20916030	12440	12440	12440	12440	0
609	20240710	110600	20916030	12440	12440	12440	12440	1
610	20240710	110500	20903590	12430	12430	12430	12430	0
611	20240710	110400	20903590	12430	12430	12430	12430	0
612	20240710	110300	20903590	12430	12430	12430	12430	0
613	20240710	110200	20903590	12430	12430	12430	12430	0
614	20240710	110100	20903590	12430	12430	12430	12430	0
615	20240710	110000	20903590	12430	12430	12430	12430	0
616	20240710	105900	20903590	12430	12430	12430	12430	0
617	20240710	105800	20903590	12430	12430	12430	12430	0
618	20240710	105700	20903590	12430	12430	12430	12430	200
619	20240710	105600	18417590	12440	12440	12440	12440	50
620	20240710	105500	17795590	12440	12440	12440	12440	0
621	20240710	105400	17795590	12440	12440	12440	12440	0
622	20240710	105300	17795590	12440	12440	12440	12440	0
623	20240710	105200	17795590	12440	12440	12440	12440	0
624	20240710	105100	17795590	12440	12440	12440	12440	0
625	20240710	105000	17795590	12440	12440	12440	12440	7
626	20240710	104900	17708510	12440	12440	12440	12440	0
627	20240710	104800	17708510	12440	12440	12440	12440	0
628	20240710	104700	17708510	12440	12440	12440	12440	0
629	20240710	104600	17708510	12440	12440	12440	12440	0
630	20240710	104500	17708510	12440	12440	12440	12440	0
631	20240710	104400	17708510	12440	12440	12440	12440	0
632	20240710	104300	17708510	12440	12440	12440	12440	0
633	20240710	104200	17708510	12440	12440	12440	12440	0
634	20240710	104100	17708510	12440	12440	12440	12440	0
635	20240710	104000	17708510	12440	12440	12440	12440	33
636	20240710	103900	17297990	12440	12440	12440	12440	0
637	20240710	103800	17297990	12440	12440	12440	12440	0
638	20240710	103700	17297990	12440	12440	12440	12440	0
639	20240710	103600	17297990	12440	12440	12440	12440	0
640	20240710	103500	17297990	12440	12440	12440	12440	0
641	20240710	103400	17297990	12440	12440	12440	12440	15
642	20240710	103300	17111390	12420	12420	12420	12420	0
643	20240710	103200	17111390	12420	12420	12420	12420	30
644	20240710	103100	16738790	12420	12420	12420	12420	0
645	20240710	103000	16738790	12420	12430	12430	12420	57
646	20240710	102900	16030690	12430	12430	12430	12430	1
647	20240710	102800	16018260	12430	12430	12430	12430	0
648	20240710	102700	16018260	12430	12430	12430	12430	0
649	20240710	102600	16018260	12430	12430	12430	12430	0
650	20240710	102500	16018260	12430	12430	12430	12430	0
651	20240710	102400	16018260	12430	12430	12430	12430	0
652	20240710	102300	16018260	12430	12430	12430	12430	0
653	20240710	102200	16018260	12430	12430	12430	12430	0
654	20240710	102100	16018260	12430	12430	12430	12430	0
655	20240710	102000	16018260	12430	12430	12430	12430	0
656	20240710	101900	16018260	12430	12430	12430	12430	0
657	20240710	101800	16018260	12430	12430	12430	12430	0
658	20240710	101700	16018260	12430	12430	12430	12430	0
659	20240710	101600	16018260	12430	12430	12430	12430	0
660	20240710	101500	16018260	12430	12430	12430	12430	0
661	20240710	101400	16018260	12430	12430	12430	12430	0
662	20240710	101300	16018260	12430	12430	12430	12430	5
663	20240710	101200	15956110	12430	12430	12430	12430	0
664	20240710	101100	15956110	12430	12430	12430	12430	1
665	20240710	101000	15943680	12420	12420	12420	12420	16
666	20240710	100900	15744960	12420	12420	12420	12420	0
667	20240710	100800	15744960	12420	12420	12420	12420	0
668	20240710	100700	15744960	12420	12420	12420	12420	0
669	20240710	100600	15744960	12420	12420	12420	12420	0
670	20240710	100500	15744960	12420	12420	12420	12420	0
671	20240710	100400	15744960	12420	12430	12430	12420	83
672	20240710	100300	14714090	12420	12420	12420	12420	0
673	20240710	100200	14714090	12420	12420	12420	12420	0
674	20240710	100100	14714090	12420	12420	12420	12420	0
675	20240710	100000	14714090	12420	12420	12420	12420	0
676	20240710	095900	14714090	12420	12420	12420	12420	1
677	20240710	095800	14701670	12420	12420	12420	12420	301
678	20240710	095700	10963250	12420	12420	12420	12420	61
679	20240710	095600	10205630	12410	12410	12410	12410	1
680	20240710	095500	10193220	12420	12420	12420	12420	0
681	20240710	095400	10193220	12420	12420	12420	12420	3
682	20240710	095300	10155960	12410	12410	12410	12410	24
683	20240710	095200	9858120	12420	12420	12420	12420	0
684	20240710	095100	9858120	12420	12420	12420	12420	1
685	20240710	095000	9845700	12420	12420	12420	12420	5
686	20240710	094900	9783600	12420	12420	12420	12420	1
687	20240710	094800	9771180	12420	12420	12420	12420	2
688	20240710	094700	9746340	12420	12420	12420	12420	0
689	20240710	094600	9746340	12420	12420	12420	12420	0
690	20240710	094500	9746340	12420	12420	12420	12410	4
691	20240710	094400	9696670	12420	12420	12420	12420	0
692	20240710	094300	9696670	12420	12420	12420	12420	0
693	20240710	094200	9696670	12420	12420	12420	12420	0
694	20240710	094100	9696670	12420	12420	12420	12420	0
695	20240710	094000	9696670	12420	12420	12420	12420	0
696	20240710	093900	9696670	12420	12420	12420	12420	0
697	20240710	093800	9696670	12420	12420	12420	12420	3
698	20240710	093700	9659410	12410	12410	12410	12410	177
699	20240710	093600	7462840	12410	12410	12410	12410	400
700	20240710	093500	2498840	12410	12410	12410	12410	90
701	20240710	093400	1381940	12410	12410	12410	12410	12
702	20240710	093300	1233020	12440	12440	12440	12440	0
703	20240710	093200	1233020	12440	12440	12440	12440	0
704	20240710	093100	1233020	12440	12440	12440	12440	0
705	20240710	093000	1233020	12440	12440	12440	12440	0
706	20240710	092900	1233020	12440	12440	12440	12440	0
707	20240710	092800	1233020	12440	12440	12440	12440	0
708	20240710	092700	1233020	12440	12440	12440	12440	0
709	20240710	092600	1233020	12440	12440	12440	12440	0
710	20240710	092500	1233020	12440	12440	12440	12440	0
711	20240710	092400	1233020	12440	12440	12440	12440	0
712	20240710	092300	1233020	12440	12430	12440	12430	2
713	20240710	092200	1208150	12440	12440	12440	12440	0
714	20240710	092100	1208150	12440	12440	12440	12440	0
715	20240710	092000	1208150	12440	12440	12440	12440	1
716	20240710	091900	1195710	12400	12400	12400	12400	0
717	20240710	091800	1195710	12400	12400	12400	12400	0
718	20240710	091700	1195710	12400	12400	12400	12400	0
719	20240710	091600	1195710	12400	12400	12400	12400	0
720	20240710	091500	1195710	12400	12400	12400	12400	1
721	20240710	091400	1183310	12450	12450	12450	12450	0
722	20240710	091300	1183310	12450	12450	12450	12450	0
723	20240710	091200	1183310	12450	12450	12450	12450	0
724	20240710	091100	1183310	12450	12450	12450	12450	0
725	20240710	091000	1183310	12450	12450	12450	12450	0
726	20240710	090900	1183310	12450	12450	12450	12450	2
727	20240710	090800	1158410	12450	12450	12450	12450	0
728	20240710	090700	1158410	12450	12450	12450	12450	0
729	20240710	090600	1158410	12450	12450	12450	12450	0
730	20240710	090500	1158410	12450	12450	12450	12450	0
731	20240710	090400	1158410	12450	12410	12450	12410	9
732	20240710	090300	1046640	12460	12460	12460	12460	0
733	20240710	090200	1046640	12460	12460	12460	12460	0
734	20240710	090100	1046640	12460	12460	12460	12460	50
735	20240710	090000	423640	12460	12460	12460	12460	34