KissMeData/028080/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	191400	25997525	2935	2935	2935	2935	451
3	20240710	191300	25997525	2935	2935	2935	2935	0
4	20240710	191200	25997525	2935	2935	2935	2935	0
5	20240710	191100	25997525	2935	2935	2935	2935	0
6	20240710	191000	25997525	2935	2935	2935	2935	0
7	20240710	190900	25997525	2935	2935	2935	2935	0
8	20240710	190800	25997525	2935	2935	2935	2935	0
9	20240710	190700	25997525	2935	2935	2935	2935	0
10	20240710	190600	25997525	2935	2935	2935	2935	0
11	20240710	190500	25997525	2935	2935	2935	2935	0
12	20240710	190400	25997525	2935	2935	2935	2935	0
13	20240710	190300	25997525	2935	2935	2935	2935	0
14	20240710	190200	25997525	2935	2935	2935	2935	0
15	20240710	190100	25997525	2935	2935	2935	2935	0
16	20240710	190000	25997525	2935	2935	2935	2935	0
17	20240710	185900	25997525	2935	2935	2935	2935	0
18	20240710	185800	25997525	2935	2935	2935	2935	0
19	20240710	185700	25997525	2935	2935	2935	2935	0
20	20240710	185600	25997525	2935	2935	2935	2935	0
21	20240710	185500	25997525	2935	2935	2935	2935	0
22	20240710	185400	25997525	2935	2935	2935	2935	0
23	20240710	185300	25997525	2935	2935	2935	2935	0
24	20240710	185200	25997525	2935	2935	2935	2935	0
25	20240710	185100	25997525	2935	2935	2935	2935	0
26	20240710	185000	25997525	2935	2935	2935	2935	0
27	20240710	184900	25997525	2935	2935	2935	2935	0
28	20240710	184800	25997525	2935	2935	2935	2935	0
29	20240710	184700	25997525	2935	2935	2935	2935	0
30	20240710	184600	25997525	2935	2935	2935	2935	0
31	20240710	184500	25997525	2935	2935	2935	2935	0
32	20240710	184400	25997525	2935	2935	2935	2935	451
33	20240710	184300	25997525	2935	2935	2935	2935	0
34	20240710	184200	25997525	2935	2935	2935	2935	0
35	20240710	184100	25997525	2935	2935	2935	2935	0
36	20240710	184000	25997525	2935	2935	2935	2935	0
37	20240710	183900	25997525	2935	2935	2935	2935	0
38	20240710	183800	25997525	2935	2935	2935	2935	0
39	20240710	183700	25997525	2935	2935	2935	2935	0
40	20240710	183600	25997525	2935	2935	2935	2935	0
41	20240710	183500	25997525	2935	2935	2935	2935	0
42	20240710	183400	25997525	2935	2935	2935	2935	0
43	20240710	183300	25997525	2935	2935	2935	2935	0
44	20240710	183200	25997525	2935	2935	2935	2935	0
45	20240710	183100	25997525	2935	2935	2935	2935	0
46	20240710	183000	25997525	2935	2935	2935	2935	0
47	20240710	182900	25997525	2935	2935	2935	2935	0
48	20240710	182800	25997525	2935	2935	2935	2935	0
49	20240710	182700	25997525	2935	2935	2935	2935	0
50	20240710	182600	25997525	2935	2935	2935	2935	0
51	20240710	182500	25997525	2935	2935	2935	2935	0
52	20240710	182400	25997525	2935	2935	2935	2935	0
53	20240710	182300	25997525	2935	2935	2935	2935	0
54	20240710	182200	25997525	2935	2935	2935	2935	0
55	20240710	182100	25997525	2935	2935	2935	2935	0
56	20240710	182000	25997525	2935	2935	2935	2935	0
57	20240710	181900	25997525	2935	2935	2935	2935	0
58	20240710	181800	25997525	2935	2935	2935	2935	0
59	20240710	181700	25997525	2935	2935	2935	2935	0
60	20240710	181600	25997525	2935	2935	2935	2935	0
61	20240710	181500	25997525	2935	2935	2935	2935	0
62	20240710	181400	25997525	2935	2935	2935	2935	451
63	20240710	181300	25997525	2935	2935	2935	2935	0
64	20240710	181200	25997525	2935	2935	2935	2935	0
65	20240710	181100	25997525	2935	2935	2935	2935	0
66	20240710	181000	25997525	2935	2935	2935	2935	0
67	20240710	180900	25997525	2935	2935	2935	2935	0
68	20240710	180800	25997525	2935	2935	2935	2935	0
69	20240710	180700	25997525	2935	2935	2935	2935	0
70	20240710	180600	25997525	2935	2935	2935	2935	0
71	20240710	180500	25997525	2935	2935	2935	2935	0
72	20240710	180400	25997525	2935	2935	2935	2935	0
73	20240710	180300	25997525	2935	2935	2935	2935	0
74	20240710	180200	25997525	2935	2935	2935	2935	0
75	20240710	180100	25997525	2935	2935	2935	2935	0
76	20240710	180000	25997525	2935	2935	2935	2935	0
77	20240710	175900	25997525	2935	2935	2935	2935	0
78	20240710	175800	25997525	2935	2935	2935	2935	0
79	20240710	175700	25997525	2935	2935	2935	2935	0
80	20240710	175600	25997525	2935	2935	2935	2935	0
81	20240710	175500	25997525	2935	2935	2935	2935	0
82	20240710	175400	25997525	2935	2935	2935	2935	0
83	20240710	175300	25997525	2935	2935	2935	2935	0
84	20240710	175200	25997525	2935	2935	2935	2935	0
85	20240710	175100	25997525	2935	2935	2935	2935	0
86	20240710	175000	25997525	2935	2935	2935	2935	0
87	20240710	174900	25997525	2935	2935	2935	2935	0
88	20240710	174800	25997525	2935	2935	2935	2935	0
89	20240710	174700	25997525	2935	2935	2935	2935	0
90	20240710	174600	25997525	2935	2935	2935	2935	0
91	20240710	174500	25997525	2935	2935	2935	2935	0
92	20240710	174400	25997525	2935	2935	2935	2935	451
93	20240710	174300	25997525	2935	2935	2935	2935	0
94	20240710	174200	25997525	2935	2935	2935	2935	0
95	20240710	174100	25997525	2935	2935	2935	2935	0
96	20240710	174000	25997525	2935	2935	2935	2935	0
97	20240710	173900	25997525	2935	2935	2935	2935	0
98	20240710	173800	25997525	2935	2935	2935	2935	0
99	20240710	173700	25997525	2935	2935	2935	2935	0
100	20240710	173600	25997525	2935	2935	2935	2935	0
101	20240710	173500	25997525	2935	2935	2935	2935	0
102	20240710	173400	25997525	2935	2935	2935	2935	0
103	20240710	173300	25997525	2935	2935	2935	2935	0
104	20240710	173200	25997525	2935	2935	2935	2935	0
105	20240710	173100	25997525	2935	2935	2935	2935	0
106	20240710	173000	25997525	2935	2935	2935	2935	0
107	20240710	172900	25997525	2935	2935	2935	2935	0
108	20240710	172800	25997525	2935	2935	2935	2935	0
109	20240710	172700	25997525	2935	2935	2935	2935	0
110	20240710	172600	25997525	2935	2935	2935	2935	0
111	20240710	172500	25997525	2935	2935	2935	2935	0
112	20240710	172400	25997525	2935	2935	2935	2935	0
113	20240710	172300	25997525	2935	2935	2935	2935	0
114	20240710	172200	25997525	2935	2935	2935	2935	0
115	20240710	172100	25997525	2935	2935	2935	2935	0
116	20240710	172000	25997525	2935	2935	2935	2935	0
117	20240710	171900	25997525	2935	2935	2935	2935	0
118	20240710	171800	25997525	2935	2935	2935	2935	0
119	20240710	171700	25997525	2935	2935	2935	2935	0
120	20240710	171600	25997525	2935	2935	2935	2935	0
121	20240710	171500	25997525	2935	2935	2935	2935	0
122	20240710	171400	25997525	2935	2935	2935	2935	451
123	20240710	171300	25997525	2935	2935	2935	2935	0
124	20240710	171200	25997525	2935	2935	2935	2935	0
125	20240710	171100	25997525	2935	2935	2935	2935	0
126	20240710	171000	25997525	2935	2935	2935	2935	0
127	20240710	170900	25997525	2935	2935	2935	2935	0
128	20240710	170800	25997525	2935	2935	2935	2935	0
129	20240710	170700	25997525	2935	2935	2935	2935	0
130	20240710	170600	25997525	2935	2935	2935	2935	0
131	20240710	170500	25997525	2935	2935	2935	2935	0
132	20240710	170400	25997525	2935	2935	2935	2935	0
133	20240710	170300	25997525	2935	2935	2935	2935	0
134	20240710	170200	25997525	2935	2935	2935	2935	0
135	20240710	170100	25997525	2935	2935	2935	2935	0
136	20240710	170000	25997525	2935	2935	2935	2935	0
137	20240710	165900	25997525	2935	2935	2935	2935	0
138	20240710	165800	25997525	2935	2935	2935	2935	0
139	20240710	165700	25997525	2935	2935	2935	2935	0
140	20240710	165600	25997525	2935	2935	2935	2935	0
141	20240710	165500	25997525	2935	2935	2935	2935	0
142	20240710	165400	25997525	2935	2935	2935	2935	0
143	20240710	165300	25997525	2935	2935	2935	2935	0
144	20240710	165200	25997525	2935	2935	2935	2935	0
145	20240710	165100	25997525	2935	2935	2935	2935	0
146	20240710	165000	25997525	2935	2935	2935	2935	0
147	20240710	164900	25997525	2935	2935	2935	2935	0
148	20240710	164800	25997525	2935	2935	2935	2935	0
149	20240710	164700	25997525	2935	2935	2935	2935	0
150	20240710	164600	25997525	2935	2935	2935	2935	0
151	20240710	164500	25997525	2935	2935	2935	2935	0
152	20240710	164400	25997525	2935	2935	2935	2935	451
153	20240710	164300	25997525	2935	2935	2935	2935	0
154	20240710	164200	25997525	2935	2935	2935	2935	0
155	20240710	164100	25997525	2935	2935	2935	2935	0
156	20240710	164000	25997525	2935	2935	2935	2935	0
157	20240710	163900	25997525	2935	2935	2935	2935	0
158	20240710	163800	25997525	2935	2935	2935	2935	0
159	20240710	163700	25997525	2935	2935	2935	2935	0
160	20240710	163600	25997525	2935	2935	2935	2935	0
161	20240710	163500	25997525	2935	2935	2935	2935	0
162	20240710	163400	25997525	2935	2935	2935	2935	0
163	20240710	163300	25997525	2935	2935	2935	2935	0
164	20240710	163200	25997525	2935	2935	2935	2935	0
165	20240710	163100	25997525	2935	2935	2935	2935	0
166	20240710	163000	25997525	2935	2935	2935	2935	0
167	20240710	162900	25997525	2935	2935	2935	2935	0
168	20240710	162800	25997525	2935	2935	2935	2935	0
169	20240710	162700	25997525	2935	2935	2935	2935	0
170	20240710	162600	25997525	2935	2935	2935	2935	0
171	20240710	162500	25997525	2935	2935	2935	2935	0
172	20240710	162400	25997525	2935	2935	2935	2935	0
173	20240710	162300	25997525	2935	2935	2935	2935	0
174	20240710	162200	25997525	2935	2935	2935	2935	0
175	20240710	162100	25997525	2935	2935	2935	2935	0
176	20240710	162000	25997525	2935	2935	2935	2935	0
177	20240710	161900	25997525	2935	2935	2935	2935	0
178	20240710	161800	25997525	2935	2935	2935	2935	0
179	20240710	161700	25997525	2935	2935	2935	2935	0
180	20240710	161600	25997525	2935	2935	2935	2935	0
181	20240710	161500	25997525	2935	2935	2935	2935	0
182	20240710	161400	25997525	2935	2935	2935	2935	451
183	20240710	161300	25997525	2935	2935	2935	2935	0
184	20240710	161200	25997525	2935	2935	2935	2935	0
185	20240710	161100	25997525	2935	2935	2935	2935	0
186	20240710	161000	25997525	2935	2935	2935	2935	0
187	20240710	160900	25997525	2935	2935	2935	2935	0
188	20240710	160800	25997525	2935	2935	2935	2935	0
189	20240710	160700	25997525	2935	2935	2935	2935	0
190	20240710	160600	25997525	2935	2935	2935	2935	0
191	20240710	160500	25997525	2935	2935	2935	2935	0
192	20240710	160400	25997525	2935	2935	2935	2935	0
193	20240710	160300	25997525	2935	2935	2935	2935	0
194	20240710	160200	25997525	2935	2935	2935	2935	0
195	20240710	160100	25997525	2935	2935	2935	2935	0
196	20240710	160000	25997525	2935	2935	2935	2935	0
197	20240710	155900	25997525	2935	2935	2935	2935	0
198	20240710	155800	25997525	2935	2935	2935	2935	0
199	20240710	155700	25997525	2935	2935	2935	2935	0
200	20240710	155600	25997525	2935	2935	2935	2935	0
201	20240710	155500	25997525	2935	2935	2935	2935	0
202	20240710	155400	25997525	2935	2935	2935	2935	0
203	20240710	155300	25997525	2935	2935	2935	2935	0
204	20240710	155200	25997525	2935	2935	2935	2935	0
205	20240710	155100	25997525	2935	2935	2935	2935	0
206	20240710	155000	25997525	2935	2935	2935	2935	0
207	20240710	154900	25997525	2935	2935	2935	2935	0
208	20240710	154800	25997525	2935	2935	2935	2935	0
209	20240710	154700	25997525	2935	2935	2935	2935	0
210	20240710	154600	25997525	2935	2935	2935	2935	0
211	20240710	154500	25997525	2935	2935	2935	2935	0
212	20240710	154400	25997525	2935	2935	2935	2935	451
213	20240710	154300	25997525	2935	2935	2935	2935	0
214	20240710	154200	25997525	2935	2935	2935	2935	0
215	20240710	154100	25997525	2935	2935	2935	2935	0
216	20240710	154000	25997525	2935	2935	2935	2935	0
217	20240710	153900	25997525	2935	2935	2935	2935	0
218	20240710	153800	25997525	2935	2935	2935	2935	0
219	20240710	153700	25997525	2935	2935	2935	2935	0
220	20240710	153600	25997525	2935	2935	2935	2935	0
221	20240710	153500	25997525	2935	2935	2935	2935	0
222	20240710	153400	25997525	2935	2935	2935	2935	0
223	20240710	153300	25997525	2935	2935	2935	2935	0
224	20240710	153200	25997525	2935	2935	2935	2935	0
225	20240710	153100	25997525	2935	2935	2935	2935	0
226	20240710	153000	25997525	2935	2935	2935	2935	451
227	20240710	152900	24673840	2910	2910	2910	2910	0
228	20240710	152800	24673840	2910	2910	2910	2910	0
229	20240710	152700	24673840	2910	2910	2910	2910	0
230	20240710	152600	24673840	2910	2910	2910	2910	0
231	20240710	152500	24673840	2910	2910	2910	2910	0
232	20240710	152400	24673840	2910	2910	2910	2910	0
233	20240710	152300	24673840	2910	2910	2910	2910	0
234	20240710	152200	24673840	2910	2910	2910	2910	0
235	20240710	152100	24673840	2910	2910	2910	2910	0
236	20240710	152000	24673840	2910	2910	2910	2910	0
237	20240710	151900	24673840	2910	2910	2910	2905	247
238	20240710	151800	23955350	2935	2935	2935	2935	1
239	20240710	151700	23952415	2920	2930	2935	2920	450
240	20240710	151600	22636525	2935	2930	2935	2930	77
241	20240710	151500	22410705	2930	2930	2930	2930	98
242	20240710	151400	22123565	2935	2935	2935	2935	0
243	20240710	151300	22123565	2935	2930	2935	2930	2
244	20240710	151200	22117700	2940	2940	2940	2940	0
245	20240710	151100	22117700	2940	2940	2940	2940	0
246	20240710	151000	22117700	2940	2940	2940	2940	0
247	20240710	150900	22117700	2940	2940	2940	2940	0
248	20240710	150800	22117700	2940	2940	2940	2940	0
249	20240710	150700	22117700	2940	2940	2940	2940	0
250	20240710	150600	22117700	2940	2940	2940	2940	0
251	20240710	150500	22117700	2940	2940	2940	2940	0
252	20240710	150400	22117700	2940	2940	2940	2940	0
253	20240710	150300	22117700	2940	2940	2940	2940	0
254	20240710	150200	22117700	2940	2940	2940	2940	0
255	20240710	150100	22117700	2940	2940	2940	2940	0
256	20240710	150000	22117700	2940	2935	2940	2935	2
257	20240710	145900	22111825	2940	2940	2940	2940	1
258	20240710	145800	22108885	2940	2930	2940	2930	341
259	20240710	145700	21108415	2930	2930	2930	2930	0
260	20240710	145600	21108415	2930	2930	2930	2930	43
261	20240710	145500	20982425	2930	2930	2930	2930	10
262	20240710	145400	20953125	2935	2935	2935	2935	0
263	20240710	145300	20953125	2935	2935	2935	2935	0
264	20240710	145200	20953125	2935	2935	2935	2935	0
265	20240710	145100	20953125	2935	2935	2935	2935	0
266	20240710	145000	20953125	2935	2935	2935	2935	0
267	20240710	144900	20953125	2935	2935	2935	2935	0
268	20240710	144800	20953125	2935	2935	2935	2935	0
269	20240710	144700	20953125	2935	2935	2935	2935	1
270	20240710	144600	20950190	2935	2935	2935	2935	0
271	20240710	144500	20950190	2935	2935	2935	2935	0
272	20240710	144400	20950190	2935	2930	2935	2930	21
273	20240710	144300	20888655	2930	2930	2930	2930	0
274	20240710	144200	20888655	2930	2930	2930	2930	43
275	20240710	144100	20762665	2930	2925	2930	2925	2
276	20240710	144000	20756810	2930	2930	2930	2930	0
277	20240710	143900	20756810	2930	2930	2930	2930	0
278	20240710	143800	20756810	2930	2930	2930	2930	0
279	20240710	143700	20756810	2930	2930	2930	2930	0
280	20240710	143600	20756810	2930	2930	2930	2930	0
281	20240710	143500	20756810	2930	2930	2930	2930	0
282	20240710	143400	20756810	2930	2930	2930	2930	0
283	20240710	143300	20756810	2930	2930	2930	2930	0
284	20240710	143200	20756810	2930	2930	2930	2930	0
285	20240710	143100	20756810	2930	2930	2930	2930	0
286	20240710	143000	20756810	2930	2930	2930	2930	0
287	20240710	142900	20756810	2930	2925	2930	2925	13
288	20240710	142800	20718740	2910	2930	2930	2910	48
289	20240710	142700	20578200	2930	2930	2930	2900	9
290	20240710	142600	20551895	2930	2930	2930	2930	0
291	20240710	142500	20551895	2930	2930	2930	2930	0
292	20240710	142400	20551895	2930	2925	2930	2925	10
293	20240710	142300	20522640	2900	2925	2930	2895	165
294	20240710	142200	20041055	2920	2920	2925	2920	141
295	20240710	142100	19629330	2900	2900	2900	2900	0
296	20240710	142000	19629330	2900	2900	2900	2900	39
297	20240710	141900	19516230	2910	2910	2910	2910	24
298	20240710	141800	19446390	2925	2925	2925	2925	0
299	20240710	141700	19446390	2925	2925	2925	2925	0
300	20240710	141600	19446390	2925	2925	2925	2925	0
301	20240710	141500	19446390	2925	2910	2925	2910	473
302	20240710	141400	18068935	2910	2905	2910	2905	43
303	20240710	141300	17943955	2905	2905	2905	2905	0
304	20240710	141200	17943955	2905	2905	2905	2905	0
305	20240710	141100	17943955	2905	2905	2905	2905	0
306	20240710	141000	17943955	2905	2905	2905	2905	5
307	20240710	140900	17929430	2900	2900	2900	2900	2
308	20240710	140800	17923630	2900	2900	2900	2900	11
309	20240710	140700	17891730	2890	2900	2900	2890	87
310	20240710	140600	17639800	2905	2905	2905	2905	0
311	20240710	140500	17639800	2905	2905	2905	2905	0
312	20240710	140400	17639800	2905	2905	2905	2905	0
313	20240710	140300	17639800	2905	2905	2905	2905	0
314	20240710	140200	17639800	2905	2900	2905	2900	33
315	20240710	140100	17543950	2900	2900	2900	2900	540
316	20240710	140000	15977950	2900	2900	2900	2900	43
317	20240710	135900	15853250	2905	2905	2905	2905	0
318	20240710	135800	15853250	2905	2905	2905	2905	0
319	20240710	135700	15853250	2905	2905	2905	2905	0
320	20240710	135600	15853250	2905	2905	2905	2905	0
321	20240710	135500	15853250	2905	2905	2905	2905	0
322	20240710	135400	15853250	2905	2905	2905	2905	0
323	20240710	135300	15853250	2905	2905	2905	2905	0
324	20240710	135200	15853250	2905	2905	2905	2905	0
325	20240710	135100	15853250	2905	2905	2905	2905	0
326	20240710	135000	15853250	2905	2905	2905	2905	0
327	20240710	134900	15853250	2905	2905	2905	2905	0
328	20240710	134800	15853250	2905	2905	2905	2905	0
329	20240710	134700	15853250	2905	2905	2905	2905	0
330	20240710	134600	15853250	2905	2905	2905	2905	45
331	20240710	134500	15722525	2905	2905	2905	2905	0
332	20240710	134400	15722525	2905	2905	2905	2905	0
333	20240710	134300	15722525	2905	2905	2905	2905	0
334	20240710	134200	15722525	2905	2905	2905	2905	0
335	20240710	134100	15722525	2905	2905	2905	2905	0
336	20240710	134000	15722525	2905	2905	2905	2905	0
337	20240710	133900	15722525	2905	2905	2905	2905	0
338	20240710	133800	15722525	2905	2905	2905	2905	0
339	20240710	133700	15722525	2905	2905	2905	2905	0
340	20240710	133600	15722525	2905	2905	2905	2905	0
341	20240710	133500	15722525	2905	2905	2905	2905	0
342	20240710	133400	15722525	2905	2905	2905	2905	0
343	20240710	133300	15722525	2905	2905	2905	2905	0
344	20240710	133200	15722525	2905	2905	2905	2905	43
345	20240710	133100	15597610	2905	2905	2905	2905	0
346	20240710	133000	15597610	2905	2905	2905	2905	0
347	20240710	132900	15597610	2905	2905	2905	2905	1
348	20240710	132800	15594705	2900	2895	2900	2895	25
349	20240710	132700	15522325	2885	2895	2895	2885	52
350	20240710	132600	15372220	2905	2905	2905	2905	0
351	20240710	132500	15372220	2905	2905	2905	2905	0
352	20240710	132400	15372220	2905	2905	2905	2905	0
353	20240710	132300	15372220	2905	2905	2905	2905	0
354	20240710	132200	15372220	2905	2905	2905	2905	0
355	20240710	132100	15372220	2905	2905	2905	2905	0
356	20240710	132000	15372220	2905	2905	2905	2905	0
357	20240710	131900	15372220	2905	2905	2905	2905	0
358	20240710	131800	15372220	2905	2905	2905	2905	43
359	20240710	131700	15247305	2905	2905	2905	2905	0
360	20240710	131600	15247305	2905	2905	2905	2905	0
361	20240710	131500	15247305	2905	2905	2905	2905	0
362	20240710	131400	15247305	2905	2905	2905	2905	1
363	20240710	131300	15244400	2895	2895	2895	2895	0
364	20240710	131200	15244400	2895	2895	2895	2895	98
365	20240710	131100	14960690	2900	2900	2900	2900	0
366	20240710	131000	14960690	2900	2900	2900	2900	0
367	20240710	130900	14960690	2900	2900	2900	2900	65
368	20240710	130800	14772190	2900	2900	2900	2900	1
369	20240710	130700	14769290	2895	2895	2895	2895	0
370	20240710	130600	14769290	2895	2895	2895	2895	0
371	20240710	130500	14769290	2895	2895	2895	2895	0
372	20240710	130400	14769290	2895	2900	2900	2895	48
373	20240710	130300	14630115	2900	2900	2900	2900	5
374	20240710	130200	14615615	2900	2900	2900	2900	0
375	20240710	130100	14615615	2900	2900	2900	2900	3
376	20240710	130000	14606915	2900	2900	2900	2900	0
377	20240710	125900	14606915	2900	2895	2900	2895	7
378	20240710	125800	14586635	2905	2905	2905	2905	0
379	20240710	125700	14586635	2905	2905	2905	2905	0
380	20240710	125600	14586635	2905	2905	2905	2905	0
381	20240710	125500	14586635	2905	2905	2905	2905	0
382	20240710	125400	14586635	2905	2905	2905	2905	0
383	20240710	125300	14586635	2905	2905	2905	2905	0
384	20240710	125200	14586635	2905	2905	2905	2905	0
385	20240710	125100	14586635	2905	2905	2905	2905	0
386	20240710	125000	14586635	2905	2905	2905	2905	43
387	20240710	124900	14461720	2905	2905	2905	2905	0
388	20240710	124800	14461720	2905	2905	2905	2905	20
389	20240710	124700	14403620	2905	2905	2905	2905	0
390	20240710	124600	14403620	2905	2905	2905	2905	0
391	20240710	124500	14403620	2905	2905	2905	2905	0
392	20240710	124400	14403620	2905	2905	2905	2905	0
393	20240710	124300	14403620	2905	2905	2905	2905	0
394	20240710	124200	14403620	2905	2905	2905	2905	0
395	20240710	124100	14403620	2905	2905	2905	2905	0
396	20240710	124000	14403620	2905	2905	2905	2905	0
397	20240710	123900	14403620	2905	2905	2905	2905	0
398	20240710	123800	14403620	2905	2905	2905	2905	0
399	20240710	123700	14403620	2905	2905	2905	2905	0
400	20240710	123600	14403620	2905	2905	2905	2905	44
401	20240710	123500	14275800	2905	2905	2905	2905	0
402	20240710	123400	14275800	2905	2905	2905	2905	0
403	20240710	123300	14275800	2905	2905	2905	2905	0
404	20240710	123200	14275800	2905	2905	2905	2905	0
405	20240710	123100	14275800	2905	2905	2905	2905	0
406	20240710	123000	14275800	2905	2905	2905	2905	0
407	20240710	122900	14275800	2905	2905	2905	2905	0
408	20240710	122800	14275800	2905	2905	2905	2905	0
409	20240710	122700	14275800	2905	2905	2905	2905	0
410	20240710	122600	14275800	2905	2905	2905	2905	0
411	20240710	122500	14275800	2905	2905	2905	2905	0
412	20240710	122400	14275800	2905	2905	2905	2905	10
413	20240710	122300	14246750	2885	2895	2895	2885	71
414	20240710	122200	14041295	2895	2895	2895	2895	44
415	20240710	122100	13913915	2890	2890	2890	2890	0
416	20240710	122000	13913915	2890	2890	2890	2890	0
417	20240710	121900	13913915	2890	2890	2890	2890	0
418	20240710	121800	13913915	2890	2890	2890	2890	17
419	20240710	121700	13864785	2880	2880	2880	2880	0
420	20240710	121600	13864785	2880	2880	2880	2880	0
421	20240710	121500	13864785	2880	2880	2880	2880	0
422	20240710	121400	13864785	2880	2880	2880	2880	0
423	20240710	121300	13864785	2880	2880	2880	2880	0
424	20240710	121200	13864785	2880	2880	2880	2880	0
425	20240710	121100	13864785	2880	2880	2880	2880	0
426	20240710	121000	13864785	2880	2880	2880	2880	0
427	20240710	120900	13864785	2880	2880	2880	2880	0
428	20240710	120800	13864785	2880	2895	2895	2880	51
429	20240710	120700	13717245	2890	2890	2890	2890	0
430	20240710	120600	13717245	2890	2890	2890	2890	0
431	20240710	120500	13717245	2890	2890	2890	2890	0
432	20240710	120400	13717245	2890	2890	2890	2890	0
433	20240710	120300	13717245	2890	2890	2890	2890	0
434	20240710	120200	13717245	2890	2890	2890	2890	0
435	20240710	120100	13717245	2890	2890	2890	2890	0
436	20240710	120000	13717245	2890	2890	2890	2890	0
437	20240710	115900	13717245	2890	2890	2890	2890	0
438	20240710	115800	13717245	2890	2890	2890	2890	69
439	20240710	115700	13517835	2875	2875	2875	2875	0
440	20240710	115600	13517835	2875	2875	2875	2875	0
441	20240710	115500	13517835	2875	2875	2875	2875	0
442	20240710	115400	13517835	2875	2890	2890	2875	55
443	20240710	115300	13359050	2885	2885	2885	2885	0
444	20240710	115200	13359050	2885	2885	2885	2885	0
445	20240710	115100	13359050	2885	2885	2885	2885	0
446	20240710	115000	13359050	2885	2885	2885	2885	0
447	20240710	114900	13359050	2885	2885	2885	2885	0
448	20240710	114800	13359050	2885	2885	2885	2885	0
449	20240710	114700	13359050	2885	2885	2885	2885	12
450	20240710	114600	13324430	2890	2890	2890	2890	0
451	20240710	114500	13324430	2890	2890	2890	2890	0
452	20240710	114400	13324430	2890	2890	2890	2890	0
453	20240710	114300	13324430	2890	2890	2890	2890	0
454	20240710	114200	13324430	2890	2890	2890	2890	0
455	20240710	114100	13324430	2890	2890	2890	2890	1
456	20240710	114000	13321540	2890	2890	2890	2890	44
457	20240710	113900	13194380	2870	2870	2870	2870	0
458	20240710	113800	13194380	2870	2870	2870	2870	0
459	20240710	113700	13194380	2870	2870	2870	2870	0
460	20240710	113600	13194380	2870	2870	2870	2870	0
461	20240710	113500	13194380	2870	2870	2870	2870	0
462	20240710	113400	13194380	2870	2870	2870	2870	0
463	20240710	113300	13194380	2870	2870	2870	2870	0
464	20240710	113200	13194380	2870	2870	2870	2870	0
465	20240710	113100	13194380	2870	2870	2870	2870	0
466	20240710	113000	13194380	2870	2870	2870	2870	0
467	20240710	112900	13194380	2870	2870	2870	2870	0
468	20240710	112800	13194380	2870	2870	2870	2870	0
469	20240710	112700	13194380	2870	2870	2870	2870	0
470	20240710	112600	13194380	2870	2880	2890	2870	53
471	20240710	112500	13041580	2870	2870	2870	2870	0
472	20240710	112400	13041580	2870	2870	2870	2870	0
473	20240710	112300	13041580	2870	2870	2870	2870	0
474	20240710	112200	13041580	2870	2870	2870	2870	0
475	20240710	112100	13041580	2870	2870	2870	2870	5
476	20240710	112000	13027230	2870	2870	2870	2870	0
477	20240710	111900	13027230	2870	2870	2870	2870	0
478	20240710	111800	13027230	2870	2870	2870	2870	0
479	20240710	111700	13027230	2870	2870	2870	2870	0
480	20240710	111600	13027230	2870	2870	2870	2870	0
481	20240710	111500	13027230	2870	2870	2870	2870	0
482	20240710	111400	13027230	2870	2870	2870	2870	0
483	20240710	111300	13027230	2870	2870	2870	2870	9
484	20240710	111200	13001400	2890	2890	2890	2890	44
485	20240710	111100	12874240	2885	2885	2885	2885	50
486	20240710	111000	12729990	2890	2890	2890	2890	0
487	20240710	110900	12729990	2890	2875	2890	2875	17
488	20240710	110800	12680950	2875	2885	2890	2875	106
489	20240710	110700	12374735	2885	2885	2885	2885	0
490	20240710	110600	12374735	2885	2885	2885	2885	0
491	20240710	110500	12374735	2885	2885	2885	2885	0
492	20240710	110400	12374735	2885	2885	2885	2885	0
493	20240710	110300	12374735	2885	2885	2885	2885	0
494	20240710	110200	12374735	2885	2885	2885	2885	0
495	20240710	110100	12374735	2885	2885	2885	2885	0
496	20240710	110000	12374735	2885	2885	2885	2885	0
497	20240710	105900	12374735	2885	2885	2885	2885	0
498	20240710	105800	12374735	2885	2875	2885	2875	44
499	20240710	105700	12248090	2875	2875	2875	2875	0
500	20240710	105600	12248090	2875	2875	2875	2875	0
501	20240710	105500	12248090	2875	2875	2875	2875	1
502	20240710	105400	12245215	2875	2875	2875	2875	0
503	20240710	105300	12245215	2875	2860	2875	2860	7
504	20240710	105200	12225180	2890	2890	2890	2890	0
505	20240710	105100	12225180	2890	2890	2890	2890	0
506	20240710	105000	12225180	2890	2890	2890	2890	0
507	20240710	104900	12225180	2890	2890	2890	2890	0
508	20240710	104800	12225180	2890	2890	2890	2890	0
509	20240710	104700	12225180	2890	2890	2890	2890	0
510	20240710	104600	12225180	2890	2890	2890	2890	0
511	20240710	104500	12225180	2890	2890	2890	2890	0
512	20240710	104400	12225180	2890	2885	2890	2885	44
513	20240710	104300	12098110	2890	2890	2890	2890	0
514	20240710	104200	12098110	2890	2890	2890	2890	0
515	20240710	104100	12098110	2890	2890	2890	2890	0
516	20240710	104000	12098110	2890	2890	2890	2890	0
517	20240710	103900	12098110	2890	2890	2890	2890	0
518	20240710	103800	12098110	2890	2890	2890	2890	0
519	20240710	103700	12098110	2890	2890	2890	2890	0
520	20240710	103600	12098110	2890	2890	2890	2890	0
521	20240710	103500	12098110	2890	2890	2890	2890	0
522	20240710	103400	12098110	2890	2865	2890	2865	18
523	20240710	103300	12046415	2865	2875	2875	2865	5
524	20240710	103200	12032075	2880	2880	2880	2880	0
525	20240710	103100	12032075	2880	2880	2880	2880	0
526	20240710	103000	12032075	2880	2880	2880	2880	44
527	20240710	102900	11905355	2880	2880	2880	2880	0
528	20240710	102800	11905355	2880	2880	2880	2880	0
529	20240710	102700	11905355	2880	2880	2880	2880	0
530	20240710	102600	11905355	2880	2890	2890	2880	519
531	20240710	102500	10405545	2895	2895	2895	2895	0
532	20240710	102400	10405545	2895	2895	2895	2895	0
533	20240710	102300	10405545	2895	2895	2895	2895	0
534	20240710	102200	10405545	2895	2895	2895	2895	0
535	20240710	102100	10405545	2895	2895	2895	2895	0
536	20240710	102000	10405545	2895	2890	2895	2890	2
537	20240710	101900	10399760	2890	2890	2890	2890	277
538	20240710	101800	9599230	2895	2895	2895	2895	0
539	20240710	101700	9599230	2895	2895	2895	2895	5
540	20240710	101600	9584755	2895	2895	2895	2895	0
541	20240710	101500	9584755	2895	2895	2895	2895	7
542	20240710	101400	9564490	2895	2895	2895	2895	1
543	20240710	101300	9561595	2890	2885	2890	2885	217
544	20240710	101200	8935450	2880	2880	2880	2880	13
545	20240710	101100	8898010	2875	2875	2875	2875	1
546	20240710	101000	8895135	2880	2880	2880	2880	0
547	20240710	100900	8895135	2880	2880	2880	2880	0
548	20240710	100800	8895135	2880	2880	2880	2880	0
549	20240710	100700	8895135	2880	2880	2880	2880	0
550	20240710	100600	8895135	2880	2880	2880	2880	7
551	20240710	100500	8874975	2880	2880	2880	2880	0
552	20240710	100400	8874975	2880	2870	2880	2870	12
553	20240710	100300	8840485	2875	2875	2875	2875	0
554	20240710	100200	8840485	2875	2875	2875	2875	0
555	20240710	100100	8840485	2875	2875	2875	2875	2
556	20240710	100000	8834735	2855	2855	2855	2850	14
557	20240710	095900	8794780	2845	2845	2845	2845	0
558	20240710	095800	8794780	2845	2845	2845	2845	0
559	20240710	095700	8794780	2845	2855	2855	2845	205
560	20240710	095600	8209705	2860	2860	2860	2860	0
561	20240710	095500	8209705	2860	2850	2860	2850	8
562	20240710	095400	8186880	2840	2845	2845	2840	91
563	20240710	095300	7928390	2840	2840	2840	2840	0
564	20240710	095200	7928390	2840	2850	2850	2840	223
565	20240710	095100	7293010	2855	2865	2865	2855	40
566	20240710	095000	7178780	2860	2860	2860	2860	38
567	20240710	094900	7070100	2855	2855	2855	2855	0
568	20240710	094800	7070100	2855	2855	2855	2855	3
569	20240710	094700	7061535	2855	2855	2855	2855	0
570	20240710	094600	7061535	2855	2855	2855	2855	3
571	20240710	094500	7052970	2855	2855	2855	2855	0
572	20240710	094400	7052970	2855	2855	2855	2855	3
573	20240710	094300	7044405	2850	2860	2860	2850	245
574	20240710	094200	6344005	2860	2860	2860	2860	3
575	20240710	094100	6335425	2860	2860	2860	2860	0
576	20240710	094000	6335425	2860	2860	2860	2860	3
577	20240710	093900	6326845	2860	2860	2860	2860	0
578	20240710	093800	6326845	2860	2860	2860	2860	0
579	20240710	093700	6326845	2860	2865	2865	2860	400
580	20240710	093600	5182785	2865	2865	2865	2865	5
581	20240710	093500	5168460	2865	2870	2870	2865	148
582	20240710	093400	4743780	2875	2870	2875	2870	43
583	20240710	093300	4620170	2875	2875	2875	2875	9
584	20240710	093200	4594295	2875	2875	2875	2875	63
585	20240710	093100	4413170	2875	2875	2875	2875	0
586	20240710	093000	4413170	2875	2875	2875	2875	3
587	20240710	092900	4404545	2875	2875	2875	2875	3
588	20240710	092800	4395920	2875	2875	2875	2875	3
589	20240710	092700	4387295	2880	2880	2880	2880	120
590	20240710	092600	4041695	2880	2880	2880	2880	0
591	20240710	092500	4041695	2880	2880	2880	2880	0
592	20240710	092400	4041695	2880	2880	2880	2880	2
593	20240710	092300	4035935	2880	2880	2880	2880	198
594	20240710	092200	3465695	2880	2880	2880	2880	0
595	20240710	092100	3465695	2880	2880	2880	2880	0
596	20240710	092000	3465695	2880	2880	2880	2880	0
597	20240710	091900	3465695	2880	2880	2880	2880	0
598	20240710	091800	3465695	2880	2880	2880	2880	0
599	20240710	091700	3465695	2880	2880	2880	2880	0
600	20240710	091600	3465695	2880	2880	2880	2880	0
601	20240710	091500	3465695	2880	2880	2880	2880	0
602	20240710	091400	3465695	2880	2880	2880	2880	1
603	20240710	091300	3462815	2900	2900	2900	2900	0
604	20240710	091200	3462815	2900	2900	2900	2900	0
605	20240710	091100	3462815	2900	2895	2900	2895	376
606	20240710	091000	2373730	2880	2880	2880	2880	0
607	20240710	090900	2373730	2880	2880	2880	2880	0
608	20240710	090800	2373730	2880	2880	2880	2880	0
609	20240710	090700	2373730	2880	2880	2880	2880	12
610	20240710	090600	2339170	2895	2895	2895	2895	357
611	20240710	090500	1305655	2900	2900	2900	2900	0
612	20240710	090400	1305655	2900	2900	2900	2900	2
613	20240710	090300	1299855	2895	2895	2895	2895	0
614	20240710	090200	1299855	2895	2895	2895	2895	0
615	20240710	090100	1299855	2895	2895	2895	2895	17
616	20240710	090000	1250640	2895	2895	2895	2895	432