KissMeData/052600/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	193800	41383645	4130	4130	4130	4130	216
3	20240710	193700	41383645	4130	4130	4130	4130	0
4	20240710	193600	41383645	4130	4130	4130	4130	0
5	20240710	193500	41383645	4130	4130	4130	4130	0
6	20240710	193400	41383645	4130	4130	4130	4130	0
7	20240710	193300	41383645	4130	4130	4130	4130	0
8	20240710	193200	41383645	4130	4130	4130	4130	0
9	20240710	193100	41383645	4130	4130	4130	4130	0
10	20240710	193000	41383645	4130	4130	4130	4130	0
11	20240710	192900	41383645	4130	4130	4130	4130	0
12	20240710	192800	41383645	4130	4130	4130	4130	0
13	20240710	192700	41383645	4130	4130	4130	4130	0
14	20240710	192600	41383645	4130	4130	4130	4130	0
15	20240710	192500	41383645	4130	4130	4130	4130	0
16	20240710	192400	41383645	4130	4130	4130	4130	0
17	20240710	192300	41383645	4130	4130	4130	4130	0
18	20240710	192200	41383645	4130	4130	4130	4130	0
19	20240710	192100	41383645	4130	4130	4130	4130	0
20	20240710	192000	41383645	4130	4130	4130	4130	0
21	20240710	191900	41383645	4130	4130	4130	4130	0
22	20240710	191800	41383645	4130	4130	4130	4130	0
23	20240710	191700	41383645	4130	4130	4130	4130	0
24	20240710	191600	41383645	4130	4130	4130	4130	0
25	20240710	191500	41383645	4130	4130	4130	4130	0
26	20240710	191400	41383645	4130	4130	4130	4130	0
27	20240710	191300	41383645	4130	4130	4130	4130	0
28	20240710	191200	41383645	4130	4130	4130	4130	0
29	20240710	191100	41383645	4130	4130	4130	4130	0
30	20240710	191000	41383645	4130	4130	4130	4130	0
31	20240710	190900	41383645	4130	4130	4130	4130	0
32	20240710	190800	41383645	4130	4130	4130	4130	216
33	20240710	190700	41383645	4130	4130	4130	4130	0
34	20240710	190600	41383645	4130	4130	4130	4130	0
35	20240710	190500	41383645	4130	4130	4130	4130	0
36	20240710	190400	41383645	4130	4130	4130	4130	0
37	20240710	190300	41383645	4130	4130	4130	4130	0
38	20240710	190200	41383645	4130	4130	4130	4130	0
39	20240710	190100	41383645	4130	4130	4130	4130	0
40	20240710	190000	41383645	4130	4130	4130	4130	0
41	20240710	185900	41383645	4130	4130	4130	4130	0
42	20240710	185800	41383645	4130	4130	4130	4130	0
43	20240710	185700	41383645	4130	4130	4130	4130	0
44	20240710	185600	41383645	4130	4130	4130	4130	0
45	20240710	185500	41383645	4130	4130	4130	4130	0
46	20240710	185400	41383645	4130	4130	4130	4130	0
47	20240710	185300	41383645	4130	4130	4130	4130	0
48	20240710	185200	41383645	4130	4130	4130	4130	0
49	20240710	185100	41383645	4130	4130	4130	4130	0
50	20240710	185000	41383645	4130	4130	4130	4130	0
51	20240710	184900	41383645	4130	4130	4130	4130	0
52	20240710	184800	41383645	4130	4130	4130	4130	0
53	20240710	184700	41383645	4130	4130	4130	4130	0
54	20240710	184600	41383645	4130	4130	4130	4130	0
55	20240710	184500	41383645	4130	4130	4130	4130	0
56	20240710	184400	41383645	4130	4130	4130	4130	0
57	20240710	184300	41383645	4130	4130	4130	4130	0
58	20240710	184200	41383645	4130	4130	4130	4130	0
59	20240710	184100	41383645	4130	4130	4130	4130	0
60	20240710	184000	41383645	4130	4130	4130	4130	0
61	20240710	183900	41383645	4130	4130	4130	4130	0
62	20240710	183800	41383645	4130	4130	4130	4130	216
63	20240710	183700	41383645	4130	4130	4130	4130	0
64	20240710	183600	41383645	4130	4130	4130	4130	0
65	20240710	183500	41383645	4130	4130	4130	4130	0
66	20240710	183400	41383645	4130	4130	4130	4130	0
67	20240710	183300	41383645	4130	4130	4130	4130	0
68	20240710	183200	41383645	4130	4130	4130	4130	0
69	20240710	183100	41383645	4130	4130	4130	4130	0
70	20240710	183000	41383645	4130	4130	4130	4130	0
71	20240710	182900	41383645	4130	4130	4130	4130	0
72	20240710	182800	41383645	4130	4130	4130	4130	0
73	20240710	182700	41383645	4130	4130	4130	4130	0
74	20240710	182600	41383645	4130	4130	4130	4130	0
75	20240710	182500	41383645	4130	4130	4130	4130	0
76	20240710	182400	41383645	4130	4130	4130	4130	0
77	20240710	182300	41383645	4130	4130	4130	4130	0
78	20240710	182200	41383645	4130	4130	4130	4130	0
79	20240710	182100	41383645	4130	4130	4130	4130	0
80	20240710	182000	41383645	4130	4130	4130	4130	0
81	20240710	181900	41383645	4130	4130	4130	4130	0
82	20240710	181800	41383645	4130	4130	4130	4130	0
83	20240710	181700	41383645	4130	4130	4130	4130	0
84	20240710	181600	41383645	4130	4130	4130	4130	0
85	20240710	181500	41383645	4130	4130	4130	4130	0
86	20240710	181400	41383645	4130	4130	4130	4130	0
87	20240710	181300	41383645	4130	4130	4130	4130	0
88	20240710	181200	41383645	4130	4130	4130	4130	0
89	20240710	181100	41383645	4130	4130	4130	4130	0
90	20240710	181000	41383645	4130	4130	4130	4130	0
91	20240710	180900	41383645	4130	4130	4130	4130	0
92	20240710	180800	41383645	4130	4130	4130	4130	216
93	20240710	180700	41383645	4130	4130	4130	4130	0
94	20240710	180600	41383645	4130	4130	4130	4130	0
95	20240710	180500	41383645	4130	4130	4130	4130	0
96	20240710	180400	41383645	4130	4130	4130	4130	0
97	20240710	180300	41383645	4130	4130	4130	4130	0
98	20240710	180200	41383645	4130	4130	4130	4130	0
99	20240710	180100	41383645	4130	4130	4130	4130	0
100	20240710	180000	41383645	4130	4130	4130	4130	0
101	20240710	175900	41383645	4130	4130	4130	4130	0
102	20240710	175800	41383645	4130	4130	4130	4130	0
103	20240710	175700	41383645	4130	4130	4130	4130	0
104	20240710	175600	41383645	4130	4130	4130	4130	0
105	20240710	175500	41383645	4130	4130	4130	4130	0
106	20240710	175400	41383645	4130	4130	4130	4130	0
107	20240710	175300	41383645	4130	4130	4130	4130	0
108	20240710	175200	41383645	4130	4130	4130	4130	0
109	20240710	175100	41383645	4130	4130	4130	4130	0
110	20240710	175000	41383645	4130	4130	4130	4130	0
111	20240710	174900	41383645	4130	4130	4130	4130	0
112	20240710	174800	41383645	4130	4130	4130	4130	0
113	20240710	174700	41383645	4130	4130	4130	4130	0
114	20240710	174600	41383645	4130	4130	4130	4130	0
115	20240710	174500	41383645	4130	4130	4130	4130	0
116	20240710	174400	41383645	4130	4130	4130	4130	0
117	20240710	174300	41383645	4130	4130	4130	4130	0
118	20240710	174200	41383645	4130	4130	4130	4130	0
119	20240710	174100	41383645	4130	4130	4130	4130	0
120	20240710	174000	41383645	4130	4130	4130	4130	0
121	20240710	173900	41383645	4130	4130	4130	4130	0
122	20240710	173800	41383645	4130	4130	4130	4130	216
123	20240710	173700	41383645	4130	4130	4130	4130	0
124	20240710	173600	41383645	4130	4130	4130	4130	0
125	20240710	173500	41383645	4130	4130	4130	4130	0
126	20240710	173400	41383645	4130	4130	4130	4130	0
127	20240710	173300	41383645	4130	4130	4130	4130	0
128	20240710	173200	41383645	4130	4130	4130	4130	0
129	20240710	173100	41383645	4130	4130	4130	4130	0
130	20240710	173000	41383645	4130	4130	4130	4130	0
131	20240710	172900	41383645	4130	4130	4130	4130	0
132	20240710	172800	41383645	4130	4130	4130	4130	0
133	20240710	172700	41383645	4130	4130	4130	4130	0
134	20240710	172600	41383645	4130	4130	4130	4130	0
135	20240710	172500	41383645	4130	4130	4130	4130	0
136	20240710	172400	41383645	4130	4130	4130	4130	0
137	20240710	172300	41383645	4130	4130	4130	4130	0
138	20240710	172200	41383645	4130	4130	4130	4130	0
139	20240710	172100	41383645	4130	4130	4130	4130	0
140	20240710	172000	41383645	4130	4130	4130	4130	0
141	20240710	171900	41383645	4130	4130	4130	4130	0
142	20240710	171800	41383645	4130	4130	4130	4130	0
143	20240710	171700	41383645	4130	4130	4130	4130	0
144	20240710	171600	41383645	4130	4130	4130	4130	0
145	20240710	171500	41383645	4130	4130	4130	4130	0
146	20240710	171400	41383645	4130	4130	4130	4130	0
147	20240710	171300	41383645	4130	4130	4130	4130	0
148	20240710	171200	41383645	4130	4130	4130	4130	0
149	20240710	171100	41383645	4130	4130	4130	4130	0
150	20240710	171000	41383645	4130	4130	4130	4130	0
151	20240710	170900	41383645	4130	4130	4130	4130	0
152	20240710	170800	41383645	4130	4130	4130	4130	216
153	20240710	170700	41383645	4130	4130	4130	4130	0
154	20240710	170600	41383645	4130	4130	4130	4130	0
155	20240710	170500	41383645	4130	4130	4130	4130	0
156	20240710	170400	41383645	4130	4130	4130	4130	0
157	20240710	170300	41383645	4130	4130	4130	4130	0
158	20240710	170200	41383645	4130	4130	4130	4130	0
159	20240710	170100	41383645	4130	4130	4130	4130	0
160	20240710	170000	41383645	4130	4130	4130	4130	0
161	20240710	165900	41383645	4130	4130	4130	4130	0
162	20240710	165800	41383645	4130	4130	4130	4130	0
163	20240710	165700	41383645	4130	4130	4130	4130	0
164	20240710	165600	41383645	4130	4130	4130	4130	0
165	20240710	165500	41383645	4130	4130	4130	4130	0
166	20240710	165400	41383645	4130	4130	4130	4130	0
167	20240710	165300	41383645	4130	4130	4130	4130	0
168	20240710	165200	41383645	4130	4130	4130	4130	0
169	20240710	165100	41383645	4130	4130	4130	4130	0
170	20240710	165000	41383645	4130	4130	4130	4130	0
171	20240710	164900	41383645	4130	4130	4130	4130	0
172	20240710	164800	41383645	4130	4130	4130	4130	0
173	20240710	164700	41383645	4130	4130	4130	4130	0
174	20240710	164600	41383645	4130	4130	4130	4130	0
175	20240710	164500	41383645	4130	4130	4130	4130	0
176	20240710	164400	41383645	4130	4130	4130	4130	0
177	20240710	164300	41383645	4130	4130	4130	4130	0
178	20240710	164200	41383645	4130	4130	4130	4130	0
179	20240710	164100	41383645	4130	4130	4130	4130	0
180	20240710	164000	41383645	4130	4130	4130	4130	0
181	20240710	163900	41383645	4130	4130	4130	4130	0
182	20240710	163800	41383645	4130	4130	4130	4130	216
183	20240710	163700	41383645	4130	4130	4130	4130	0
184	20240710	163600	41383645	4130	4130	4130	4130	0
185	20240710	163500	41383645	4130	4130	4130	4130	0
186	20240710	163400	41383645	4130	4130	4130	4130	0
187	20240710	163300	41383645	4130	4130	4130	4130	0
188	20240710	163200	41383645	4130	4130	4130	4130	0
189	20240710	163100	41383645	4130	4130	4130	4130	0
190	20240710	163000	41383645	4130	4130	4130	4130	0
191	20240710	162900	41383645	4130	4130	4130	4130	0
192	20240710	162800	41383645	4130	4130	4130	4130	0
193	20240710	162700	41383645	4130	4130	4130	4130	0
194	20240710	162600	41383645	4130	4130	4130	4130	0
195	20240710	162500	41383645	4130	4130	4130	4130	0
196	20240710	162400	41383645	4130	4130	4130	4130	0
197	20240710	162300	41383645	4130	4130	4130	4130	0
198	20240710	162200	41383645	4130	4130	4130	4130	0
199	20240710	162100	41383645	4130	4130	4130	4130	0
200	20240710	162000	41383645	4130	4130	4130	4130	0
201	20240710	161900	41383645	4130	4130	4130	4130	0
202	20240710	161800	41383645	4130	4130	4130	4130	0
203	20240710	161700	41383645	4130	4130	4130	4130	0
204	20240710	161600	41383645	4130	4130	4130	4130	0
205	20240710	161500	41383645	4130	4130	4130	4130	0
206	20240710	161400	41383645	4130	4130	4130	4130	0
207	20240710	161300	41383645	4130	4130	4130	4130	0
208	20240710	161200	41383645	4130	4130	4130	4130	0
209	20240710	161100	41383645	4130	4130	4130	4130	0
210	20240710	161000	41383645	4130	4130	4130	4130	0
211	20240710	160900	41383645	4130	4130	4130	4130	0
212	20240710	160800	41383645	4130	4130	4130	4130	216
213	20240710	160700	41383645	4130	4130	4130	4130	0
214	20240710	160600	41383645	4130	4130	4130	4130	0
215	20240710	160500	41383645	4130	4130	4130	4130	0
216	20240710	160400	41383645	4130	4130	4130	4130	0
217	20240710	160300	41383645	4130	4130	4130	4130	0
218	20240710	160200	41383645	4130	4130	4130	4130	0
219	20240710	160100	41383645	4130	4130	4130	4130	0
220	20240710	160000	41383645	4130	4130	4130	4130	0
221	20240710	155900	41383645	4130	4130	4130	4130	0
222	20240710	155800	41383645	4130	4130	4130	4130	0
223	20240710	155700	41383645	4130	4130	4130	4130	0
224	20240710	155600	41383645	4130	4130	4130	4130	0
225	20240710	155500	41383645	4130	4130	4130	4130	0
226	20240710	155400	41383645	4130	4130	4130	4130	0
227	20240710	155300	41383645	4130	4130	4130	4130	0
228	20240710	155200	41383645	4130	4130	4130	4130	0
229	20240710	155100	41383645	4130	4130	4130	4130	0
230	20240710	155000	41383645	4130	4130	4130	4130	0
231	20240710	154900	41383645	4130	4130	4130	4130	0
232	20240710	154800	41383645	4130	4130	4130	4130	0
233	20240710	154700	41383645	4130	4130	4130	4130	0
234	20240710	154600	41383645	4130	4130	4130	4130	0
235	20240710	154500	41383645	4130	4130	4130	4130	0
236	20240710	154400	41383645	4130	4130	4130	4130	0
237	20240710	154300	41383645	4130	4130	4130	4130	0
238	20240710	154200	41383645	4130	4130	4130	4130	0
239	20240710	154100	41383645	4130	4130	4130	4130	0
240	20240710	154000	41383645	4130	4130	4130	4130	0
241	20240710	153900	41383645	4130	4130	4130	4130	0
242	20240710	153800	41383645	4130	4130	4130	4130	216
243	20240710	153700	41383645	4130	4130	4130	4130	0
244	20240710	153600	41383645	4130	4130	4130	4130	0
245	20240710	153500	41383645	4130	4130	4130	4130	0
246	20240710	153400	41383645	4130	4130	4130	4130	0
247	20240710	153300	41383645	4130	4130	4130	4130	0
248	20240710	153200	41383645	4130	4130	4130	4130	0
249	20240710	153100	41383645	4130	4130	4130	4130	0
250	20240710	153000	41383645	4130	4130	4130	4130	216
251	20240710	152900	40491565	4130	4130	4130	4130	0
252	20240710	152800	40491565	4130	4130	4130	4130	0
253	20240710	152700	40491565	4130	4130	4130	4130	0
254	20240710	152600	40491565	4130	4130	4130	4130	0
255	20240710	152500	40491565	4130	4130	4130	4130	0
256	20240710	152400	40491565	4130	4130	4130	4130	0
257	20240710	152300	40491565	4130	4130	4130	4130	0
258	20240710	152200	40491565	4130	4130	4130	4130	0
259	20240710	152100	40491565	4130	4130	4130	4130	0
260	20240710	152000	40491565	4130	4130	4130	4130	0
261	20240710	151900	40491565	4130	4130	4130	4130	32
262	20240710	151800	40359405	4130	4130	4130	4130	196
263	20240710	151700	39549925	4130	4130	4130	4130	511
264	20240710	151600	37439495	4130	4130	4130	4130	1000
265	20240710	151500	33309495	4130	4130	4130	4130	510
266	20240710	151400	31203195	4130	4130	4130	4130	410
267	20240710	151300	29509895	4130	4130	4130	4130	0
268	20240710	151200	29509895	4130	4130	4130	4130	0
269	20240710	151100	29509895	4130	4135	4135	4130	9
270	20240710	151000	29472690	4145	4130	4145	4130	298
271	20240710	150900	28241470	4130	4130	4130	4130	0
272	20240710	150800	28241470	4130	4130	4130	4130	0
273	20240710	150700	28241470	4130	4130	4130	4130	0
274	20240710	150600	28241470	4130	4130	4130	4130	0
275	20240710	150500	28241470	4130	4130	4130	4130	0
276	20240710	150400	28241470	4130	4130	4130	4130	0
277	20240710	150300	28241470	4130	4130	4130	4130	0
278	20240710	150200	28241470	4130	4130	4130	4130	0
279	20240710	150100	28241470	4130	4130	4130	4130	0
280	20240710	150000	28241470	4130	4130	4130	4130	0
281	20240710	145900	28241470	4130	4130	4130	4130	0
282	20240710	145800	28241470	4130	4130	4130	4130	0
283	20240710	145700	28241470	4130	4130	4130	4130	10
284	20240710	145600	28200170	4145	4145	4145	4145	0
285	20240710	145500	28200170	4145	4145	4145	4145	0
286	20240710	145400	28200170	4145	4145	4145	4145	0
287	20240710	145300	28200170	4145	4145	4145	4145	7
288	20240710	145200	28171155	4145	4145	4145	4145	0
289	20240710	145100	28171155	4145	4145	4145	4145	0
290	20240710	145000	28171155	4145	4145	4145	4145	0
291	20240710	144900	28171155	4145	4145	4145	4145	0
292	20240710	144800	28171155	4145	4145	4145	4145	0
293	20240710	144700	28171155	4145	4145	4145	4145	0
294	20240710	144600	28171155	4145	4145	4145	4145	0
295	20240710	144500	28171155	4145	4145	4145	4145	0
296	20240710	144400	28171155	4145	4145	4145	4145	0
297	20240710	144300	28171155	4145	4145	4145	4145	0
298	20240710	144200	28171155	4145	4145	4145	4145	0
299	20240710	144100	28171155	4145	4140	4145	4125	110
300	20240710	144000	27716690	4145	4145	4145	4145	0
301	20240710	143900	27716690	4145	4145	4145	4145	0
302	20240710	143800	27716690	4145	4145	4145	4145	3
303	20240710	143700	27704255	4140	4140	4140	4140	0
304	20240710	143600	27704255	4140	4140	4140	4140	0
305	20240710	143500	27704255	4140	4140	4140	4140	0
306	20240710	143400	27704255	4140	4140	4140	4140	0
307	20240710	143300	27704255	4140	4140	4140	4140	0
308	20240710	143200	27704255	4140	4140	4140	4140	0
309	20240710	143100	27704255	4140	4140	4140	4140	0
310	20240710	143000	27704255	4140	4140	4140	4140	3
311	20240710	142900	27691835	4145	4145	4145	4145	0
312	20240710	142800	27691835	4145	4145	4145	4145	0
313	20240710	142700	27691835	4145	4145	4145	4145	0
314	20240710	142600	27691835	4145	4145	4145	4145	3
315	20240710	142500	27679400	4145	4145	4145	4145	0
316	20240710	142400	27679400	4145	4145	4145	4145	0
317	20240710	142300	27679400	4145	4145	4145	4145	0
318	20240710	142200	27679400	4145	4145	4145	4145	0
319	20240710	142100	27679400	4145	4145	4145	4145	0
320	20240710	142000	27679400	4145	4145	4145	4145	0
321	20240710	141900	27679400	4145	4145	4145	4145	0
322	20240710	141800	27679400	4145	4145	4145	4145	0
323	20240710	141700	27679400	4145	4145	4145	4145	0
324	20240710	141600	27679400	4145	4145	4145	4145	0
325	20240710	141500	27679400	4145	4145	4145	4145	0
326	20240710	141400	27679400	4145	4145	4145	4145	0
327	20240710	141300	27679400	4145	4145	4145	4145	0
328	20240710	141200	27679400	4145	4145	4145	4145	0
329	20240710	141100	27679400	4145	4145	4145	4145	0
330	20240710	141000	27679400	4145	4145	4145	4145	0
331	20240710	140900	27679400	4145	4145	4145	4145	3
332	20240710	140800	27666965	4145	4145	4145	4145	0
333	20240710	140700	27666965	4145	4145	4145	4145	0
334	20240710	140600	27666965	4145	4145	4145	4145	0
335	20240710	140500	27666965	4145	4145	4145	4145	1
336	20240710	140400	27662820	4145	4145	4145	4145	0
337	20240710	140300	27662820	4145	4145	4145	4145	0
338	20240710	140200	27662820	4145	4145	4145	4145	0
339	20240710	140100	27662820	4145	4145	4145	4145	0
340	20240710	140000	27662820	4145	4145	4145	4145	0
341	20240710	135900	27662820	4145	4140	4145	4140	79
342	20240710	135800	27335390	4140	4140	4140	4140	0
343	20240710	135700	27335390	4140	4140	4140	4140	1
344	20240710	135600	27331250	4135	4135	4135	4135	0
345	20240710	135500	27331250	4135	4135	4135	4135	15
346	20240710	135400	27269225	4130	4130	4130	4130	0
347	20240710	135300	27269225	4130	4130	4130	4130	0
348	20240710	135200	27269225	4130	4120	4130	4120	3019
349	20240710	135100	14828725	4125	4125	4125	4125	0
350	20240710	135000	14828725	4125	4125	4125	4125	27
351	20240710	134900	14717350	4130	4130	4130	4130	0
352	20240710	134800	14717350	4130	4130	4130	4130	0
353	20240710	134700	14717350	4130	4130	4130	4130	3
354	20240710	134600	14704960	4130	4130	4130	4130	0
355	20240710	134500	14704960	4130	4130	4130	4130	0
356	20240710	134400	14704960	4130	4130	4130	4130	0
357	20240710	134300	14704960	4130	4130	4130	4130	1
358	20240710	134200	14700830	4130	4130	4130	4130	0
359	20240710	134100	14700830	4130	4130	4130	4130	0
360	20240710	134000	14700830	4130	4130	4130	4130	0
361	20240710	133900	14700830	4130	4130	4130	4130	0
362	20240710	133800	14700830	4130	4130	4130	4130	0
363	20240710	133700	14700830	4130	4130	4130	4130	3
364	20240710	133600	14688440	4130	4130	4130	4130	0
365	20240710	133500	14688440	4130	4130	4130	4130	1
366	20240710	133400	14684310	4130	4130	4130	4130	0
367	20240710	133300	14684310	4130	4130	4130	4130	0
368	20240710	133200	14684310	4130	4130	4130	4130	0
369	20240710	133100	14684310	4130	4130	4130	4130	0
370	20240710	133000	14684310	4130	4130	4130	4130	0
371	20240710	132900	14684310	4130	4130	4130	4130	0
372	20240710	132800	14684310	4130	4130	4130	4130	3
373	20240710	132700	14671920	4130	4130	4130	4130	0
374	20240710	132600	14671920	4130	4130	4130	4130	0
375	20240710	132500	14671920	4130	4130	4130	4130	0
376	20240710	132400	14671920	4130	4130	4130	4130	0
377	20240710	132300	14671920	4130	4130	4130	4130	0
378	20240710	132200	14671920	4130	4130	4130	4130	0
379	20240710	132100	14671920	4130	4130	4130	4130	0
380	20240710	132000	14671920	4130	4130	4130	4130	0
381	20240710	131900	14671920	4130	4130	4130	4130	0
382	20240710	131800	14671920	4130	4130	4130	4130	0
383	20240710	131700	14671920	4130	4130	4130	4130	0
384	20240710	131600	14671920	4130	4130	4130	4130	0
385	20240710	131500	14671920	4130	4130	4130	4130	0
386	20240710	131400	14671920	4130	4130	4130	4130	0
387	20240710	131300	14671920	4130	4130	4130	4130	0
388	20240710	131200	14671920	4130	4130	4130	4130	0
389	20240710	131100	14671920	4130	4130	4130	4130	0
390	20240710	131000	14671920	4130	4130	4130	4130	12
391	20240710	130900	14622360	4130	4130	4130	4130	0
392	20240710	130800	14622360	4130	4130	4130	4130	0
393	20240710	130700	14622360	4130	4130	4130	4130	0
394	20240710	130600	14622360	4130	4130	4130	4130	0
395	20240710	130500	14622360	4130	4130	4130	4130	0
396	20240710	130400	14622360	4130	4130	4130	4130	0
397	20240710	130300	14622360	4130	4115	4130	4115	178
398	20240710	130200	13889770	4130	4130	4130	4130	0
399	20240710	130100	13889770	4130	4130	4130	4130	0
400	20240710	130000	13889770	4130	4130	4130	4130	0
401	20240710	125900	13889770	4130	4130	4130	4130	1
402	20240710	125800	13885640	4130	4130	4130	4130	0
403	20240710	125700	13885640	4130	4130	4130	4130	0
404	20240710	125600	13885640	4130	4130	4130	4130	0
405	20240710	125500	13885640	4130	4120	4130	4120	723
406	20240710	125400	10906140	4130	4130	4130	4130	0
407	20240710	125300	10906140	4130	4130	4130	4130	0
408	20240710	125200	10906140	4130	4130	4130	4130	0
409	20240710	125100	10906140	4130	4130	4130	4130	0
410	20240710	125000	10906140	4130	4130	4130	4130	0
411	20240710	124900	10906140	4130	4130	4130	4130	0
412	20240710	124800	10906140	4130	4130	4130	4130	0
413	20240710	124700	10906140	4130	4130	4130	4130	0
414	20240710	124600	10906140	4130	4130	4130	4130	0
415	20240710	124500	10906140	4130	4130	4130	4130	10
416	20240710	124400	10864840	4130	4130	4130	4130	0
417	20240710	124300	10864840	4130	4130	4130	4130	0
418	20240710	124200	10864840	4130	4130	4130	4130	0
419	20240710	124100	10864840	4130	4130	4130	4130	0
420	20240710	124000	10864840	4130	4130	4130	4130	0
421	20240710	123900	10864840	4130	4130	4130	4130	0
422	20240710	123800	10864840	4130	4130	4130	4130	0
423	20240710	123700	10864840	4130	4130	4130	4130	0
424	20240710	123600	10864840	4130	4130	4130	4130	0
425	20240710	123500	10864840	4130	4130	4130	4130	0
426	20240710	123400	10864840	4130	4130	4130	4130	0
427	20240710	123300	10864840	4130	4130	4130	4130	0
428	20240710	123200	10864840	4130	4130	4130	4130	0
429	20240710	123100	10864840	4130	4130	4130	4130	0
430	20240710	123000	10864840	4130	4130	4130	4130	0
431	20240710	122900	10864840	4130	4130	4130	4130	0
432	20240710	122800	10864840	4130	4115	4130	4110	551
433	20240710	122700	8598205	4115	4115	4115	4115	0
434	20240710	122600	8598205	4115	4115	4115	4115	0
435	20240710	122500	8598205	4115	4115	4115	4115	0
436	20240710	122400	8598205	4115	4115	4115	4115	0
437	20240710	122300	8598205	4115	4115	4115	4115	5
438	20240710	122200	8577630	4130	4130	4130	4130	0
439	20240710	122100	8577630	4130	4130	4130	4130	0
440	20240710	122000	8577630	4130	4130	4130	4130	0
441	20240710	121900	8577630	4130	4130	4130	4130	0
442	20240710	121800	8577630	4130	4120	4130	4120	14
443	20240710	121700	8519930	4130	4130	4130	4130	0
444	20240710	121600	8519930	4130	4130	4130	4130	0
445	20240710	121500	8519930	4130	4120	4130	4115	222
446	20240710	121400	7606040	4130	4130	4130	4130	0
447	20240710	121300	7606040	4130	4130	4130	4130	0
448	20240710	121200	7606040	4130	4130	4130	4130	0
449	20240710	121100	7606040	4130	4130	4130	4130	0
450	20240710	121000	7606040	4130	4130	4130	4130	0
451	20240710	120900	7606040	4130	4130	4130	4130	0
452	20240710	120800	7606040	4130	4130	4130	4130	0
453	20240710	120700	7606040	4130	4130	4130	4130	0
454	20240710	120600	7606040	4130	4130	4130	4130	0
455	20240710	120500	7606040	4130	4140	4140	4130	13
456	20240710	120400	7552260	4145	4145	4145	4145	0
457	20240710	120300	7552260	4145	4145	4145	4145	0
458	20240710	120200	7552260	4145	4145	4145	4145	0
459	20240710	120100	7552260	4145	4145	4145	4145	0
460	20240710	120000	7552260	4145	4145	4145	4145	0
461	20240710	115900	7552260	4145	4145	4145	4145	0
462	20240710	115800	7552260	4145	4145	4145	4145	0
463	20240710	115700	7552260	4145	4145	4145	4145	0
464	20240710	115600	7552260	4145	4145	4145	4145	0
465	20240710	115500	7552260	4145	4145	4145	4145	0
466	20240710	115400	7552260	4145	4145	4145	4145	0
467	20240710	115300	7552260	4145	4145	4145	4145	0
468	20240710	115200	7552260	4145	4145	4145	4145	0
469	20240710	115100	7552260	4145	4145	4145	4145	0
470	20240710	115000	7552260	4145	4145	4145	4145	0
471	20240710	114900	7552260	4145	4145	4145	4145	1
472	20240710	114800	7548115	4145	4145	4145	4145	0
473	20240710	114700	7548115	4145	4145	4145	4145	0
474	20240710	114600	7548115	4145	4145	4145	4145	0
475	20240710	114500	7548115	4145	4145	4145	4145	0
476	20240710	114400	7548115	4145	4145	4145	4145	0
477	20240710	114300	7548115	4145	4145	4145	4145	0
478	20240710	114200	7548115	4145	4145	4145	4145	0
479	20240710	114100	7548115	4145	4145	4145	4145	0
480	20240710	114000	7548115	4145	4145	4145	4145	0
481	20240710	113900	7548115	4145	4135	4145	4110	207
482	20240710	113800	6695645	4140	4140	4140	4140	0
483	20240710	113700	6695645	4140	4140	4140	4140	4
484	20240710	113600	6679085	4140	4140	4140	4140	0
485	20240710	113500	6679085	4140	4140	4140	4140	0
486	20240710	113400	6679085	4140	4140	4140	4140	1
487	20240710	113300	6674945	4140	4140	4140	4140	0
488	20240710	113200	6674945	4140	4140	4140	4140	2
489	20240710	113100	6666665	4140	4140	4140	4140	0
490	20240710	113000	6666665	4140	4140	4140	4140	1
491	20240710	112900	6662525	4140	4140	4140	4140	1
492	20240710	112800	6658385	4140	4140	4140	4140	3
493	20240710	112700	6645965	4140	4140	4140	4140	0
494	20240710	112600	6645965	4140	4140	4140	4140	1
495	20240710	112500	6641825	4140	4140	4140	4140	0
496	20240710	112400	6641825	4140	4140	4140	4140	1
497	20240710	112300	6637685	4140	4140	4140	4140	0
498	20240710	112200	6637685	4140	4140	4140	4140	3
499	20240710	112100	6625265	4140	4140	4140	4140	2
500	20240710	112000	6616985	4140	4140	4140	4140	0
501	20240710	111900	6616985	4140	4140	4140	4140	1
502	20240710	111800	6612845	4140	4140	4140	4140	0
503	20240710	111700	6612845	4140	4140	4140	4140	1
504	20240710	111600	6608705	4140	4140	4140	4140	0
505	20240710	111500	6608705	4140	4140	4140	4140	1
506	20240710	111400	6604565	4140	4140	4140	4140	3
507	20240710	111300	6592145	4140	4140	4140	4140	0
508	20240710	111200	6592145	4140	4140	4140	4140	2
509	20240710	111100	6583865	4140	4115	4140	4115	428
510	20240710	111000	4821945	4145	4145	4145	4145	0
511	20240710	110900	4821945	4145	4145	4145	4145	0
512	20240710	110800	4821945	4145	4145	4145	4145	0
513	20240710	110700	4821945	4145	4145	4145	4145	0
514	20240710	110600	4821945	4145	4145	4145	4145	0
515	20240710	110500	4821945	4145	4145	4145	4145	0
516	20240710	110400	4821945	4145	4145	4145	4145	0
517	20240710	110300	4821945	4145	4145	4145	4145	0
518	20240710	110200	4821945	4145	4145	4145	4145	0
519	20240710	110100	4821945	4145	4145	4145	4145	0
520	20240710	110000	4821945	4145	4145	4145	4145	0
521	20240710	105900	4821945	4145	4145	4145	4145	0
522	20240710	105800	4821945	4145	4145	4145	4145	0
523	20240710	105700	4821945	4145	4145	4145	4145	0
524	20240710	105600	4821945	4145	4145	4145	4145	1
525	20240710	105500	4817800	4115	4115	4115	4115	1
526	20240710	105400	4813685	4150	4150	4150	4150	0
527	20240710	105300	4813685	4150	4150	4150	4150	40
528	20240710	105200	4647685	4150	4150	4150	4150	0
529	20240710	105100	4647685	4150	4150	4150	4150	0
530	20240710	105000	4647685	4150	4150	4150	4150	9
531	20240710	104900	4610335	4150	4150	4150	4150	1
532	20240710	104800	4606185	4115	4115	4115	4115	0
533	20240710	104700	4606185	4115	4115	4115	4115	0
534	20240710	104600	4606185	4115	4115	4115	4115	0
535	20240710	104500	4606185	4115	4115	4115	4115	3
536	20240710	104400	4593840	4115	4115	4115	4115	0
537	20240710	104300	4593840	4115	4115	4115	4115	0
538	20240710	104200	4593840	4115	4115	4115	4115	2
539	20240710	104100	4585610	4150	4150	4150	4150	0
540	20240710	104000	4585610	4150	4150	4150	4150	0
541	20240710	103900	4585610	4150	4150	4150	4150	0
542	20240710	103800	4585610	4150	4150	4150	4150	0
543	20240710	103700	4585610	4150	4150	4150	4150	0
544	20240710	103600	4585610	4150	4150	4150	4150	3
545	20240710	103500	4573160	4150	4150	4150	4150	0
546	20240710	103400	4573160	4150	4150	4150	4150	0
547	20240710	103300	4573160	4150	4150	4150	4150	0
548	20240710	103200	4573160	4150	4150	4150	4150	3
549	20240710	103100	4560710	4150	4150	4150	4150	0
550	20240710	103000	4560710	4150	4150	4150	4150	0
551	20240710	102900	4560710	4150	4150	4150	4150	0
552	20240710	102800	4560710	4150	4150	4150	4150	6
553	20240710	102700	4535810	4150	4150	4150	4150	9
554	20240710	102600	4498460	4150	4150	4150	4150	0
555	20240710	102500	4498460	4150	4125	4150	4125	279
556	20240710	102400	3346360	4150	4150	4150	4150	0
557	20240710	102300	3346360	4150	4150	4150	4150	0
558	20240710	102200	3346360	4150	4150	4150	4150	0
559	20240710	102100	3346360	4150	4150	4150	4150	1
560	20240710	102000	3342210	4150	4150	4150	4150	0
561	20240710	101900	3342210	4150	4150	4150	4150	0
562	20240710	101800	3342210	4150	4150	4150	4150	0
563	20240710	101700	3342210	4150	4150	4150	4150	0
564	20240710	101600	3342210	4150	4150	4150	4150	1
565	20240710	101500	3338060	4150	4150	4150	4150	0
566	20240710	101400	3338060	4150	4150	4150	4150	0
567	20240710	101300	3338060	4150	4150	4150	4150	0
568	20240710	101200	3338060	4150	4150	4150	4150	0
569	20240710	101100	3338060	4150	4150	4150	4150	0
570	20240710	101000	3338060	4150	4150	4150	4150	0
571	20240710	100900	3338060	4150	4150	4150	4150	0
572	20240710	100800	3338060	4150	4150	4150	4150	0
573	20240710	100700	3338060	4150	4150	4150	4150	0
574	20240710	100600	3338060	4150	4150	4150	4150	146
575	20240710	100500	2732160	4150	4150	4150	4150	3
576	20240710	100400	2719710	4150	4150	4150	4150	0
577	20240710	100300	2719710	4150	4150	4150	4150	0
578	20240710	100200	2719710	4150	4150	4150	4150	8
579	20240710	100100	2686510	4150	4150	4150	4150	4
580	20240710	100000	2669910	4125	4125	4125	4125	44
581	20240710	095900	2488410	4150	4150	4150	4150	0
582	20240710	095800	2488410	4150	4150	4150	4150	3
583	20240710	095700	2475960	4150	4150	4150	4150	0
584	20240710	095600	2475960	4150	4150	4150	4150	0
585	20240710	095500	2475960	4150	4150	4150	4150	0
586	20240710	095400	2475960	4150	4150	4150	4150	0
587	20240710	095300	2475960	4150	4150	4150	4150	0
588	20240710	095200	2475960	4150	4150	4150	4150	0
589	20240710	095100	2475960	4150	4150	4150	4150	0
590	20240710	095000	2475960	4150	4150	4150	4150	0
591	20240710	094900	2475960	4150	4150	4150	4150	0
592	20240710	094800	2475960	4150	4150	4150	4150	10
593	20240710	094700	2434460	4150	4150	4150	4150	0
594	20240710	094600	2434460	4150	4150	4150	4150	0
595	20240710	094500	2434460	4150	4150	4150	4150	0
596	20240710	094400	2434460	4150	4150	4150	4150	0
597	20240710	094300	2434460	4150	4150	4150	4150	0
598	20240710	094200	2434460	4150	4150	4150	4150	1
599	20240710	094100	2430310	4125	4125	4125	4125	0
600	20240710	094000	2430310	4125	4125	4125	4125	0
601	20240710	093900	2430310	4125	4125	4125	4125	0
602	20240710	093800	2430310	4125	4125	4125	4125	0
603	20240710	093700	2430310	4125	4125	4125	4125	0
604	20240710	093600	2430310	4125	4125	4125	4125	0
605	20240710	093500	2430310	4125	4125	4125	4125	0
606	20240710	093400	2430310	4125	4125	4125	4125	42
607	20240710	093300	2257060	4130	4130	4130	4130	0
608	20240710	093200	2257060	4130	4130	4130	4130	0
609	20240710	093100	2257060	4130	4130	4130	4130	0
610	20240710	093000	2257060	4130	4130	4130	4130	0
611	20240710	092900	2257060	4130	4130	4130	4130	0
612	20240710	092800	2257060	4130	4130	4130	4130	0
613	20240710	092700	2257060	4130	4130	4130	4130	0
614	20240710	092600	2257060	4130	4130	4130	4130	0
615	20240710	092500	2257060	4130	4130	4130	4130	0
616	20240710	092400	2257060	4130	4130	4130	4130	0
617	20240710	092300	2257060	4130	4130	4130	4130	0
618	20240710	092200	2257060	4130	4130	4130	4130	20
619	20240710	092100	2174460	4125	4130	4130	4125	110
620	20240710	092000	1720660	4130	4130	4130	4130	0
621	20240710	091900	1720660	4130	4130	4130	4130	3
622	20240710	091800	1708270	4130	4130	4130	4130	140
623	20240710	091700	1130070	4150	4150	4150	4150	0
624	20240710	091600	1130070	4150	4150	4150	4150	0
625	20240710	091500	1130070	4150	4150	4150	4150	0
626	20240710	091400	1130070	4150	4150	4150	4150	0
627	20240710	091300	1130070	4150	4150	4150	4150	63
628	20240710	091200	868620	4155	4155	4155	4155	1
629	20240710	091100	864465	4150	4150	4150	4150	0
630	20240710	091000	864465	4150	4150	4150	4150	34
631	20240710	090900	723365	4150	4150	4150	4150	0
632	20240710	090800	723365	4150	4150	4150	4150	0
633	20240710	090700	723365	4150	4150	4150	4150	7
634	20240710	090600	694315	4155	4155	4155	4155	0
635	20240710	090500	694315	4155	4155	4155	4155	0
636	20240710	090400	694315	4155	4140	4155	4140	30
637	20240710	090300	569875	4140	4140	4140	4140	2
638	20240710	090200	561595	4125	4125	4125	4125	0
639	20240710	090100	561595	4125	4125	4125	4125	0
640	20240710	090000	561595	4125	4130	4130	4125	136