KissMeData/066670/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	195000	76786170	4145	4145	4145	4145	1564
3	20240710	194900	76786170	4145	4145	4145	4145	0
4	20240710	194800	76786170	4145	4145	4145	4145	0
5	20240710	194700	76786170	4145	4145	4145	4145	0
6	20240710	194600	76786170	4145	4145	4145	4145	0
7	20240710	194500	76786170	4145	4145	4145	4145	0
8	20240710	194400	76786170	4145	4145	4145	4145	0
9	20240710	194300	76786170	4145	4145	4145	4145	0
10	20240710	194200	76786170	4145	4145	4145	4145	0
11	20240710	194100	76786170	4145	4145	4145	4145	0
12	20240710	194000	76786170	4145	4145	4145	4145	0
13	20240710	193900	76786170	4145	4145	4145	4145	0
14	20240710	193800	76786170	4145	4145	4145	4145	0
15	20240710	193700	76786170	4145	4145	4145	4145	0
16	20240710	193600	76786170	4145	4145	4145	4145	0
17	20240710	193500	76786170	4145	4145	4145	4145	0
18	20240710	193400	76786170	4145	4145	4145	4145	0
19	20240710	193300	76786170	4145	4145	4145	4145	0
20	20240710	193200	76786170	4145	4145	4145	4145	0
21	20240710	193100	76786170	4145	4145	4145	4145	0
22	20240710	193000	76786170	4145	4145	4145	4145	0
23	20240710	192900	76786170	4145	4145	4145	4145	0
24	20240710	192800	76786170	4145	4145	4145	4145	0
25	20240710	192700	76786170	4145	4145	4145	4145	0
26	20240710	192600	76786170	4145	4145	4145	4145	0
27	20240710	192500	76786170	4145	4145	4145	4145	0
28	20240710	192400	76786170	4145	4145	4145	4145	0
29	20240710	192300	76786170	4145	4145	4145	4145	0
30	20240710	192200	76786170	4145	4145	4145	4145	0
31	20240710	192100	76786170	4145	4145	4145	4145	0
32	20240710	192000	76786170	4145	4145	4145	4145	1564
33	20240710	191900	76786170	4145	4145	4145	4145	0
34	20240710	191800	76786170	4145	4145	4145	4145	0
35	20240710	191700	76786170	4145	4145	4145	4145	0
36	20240710	191600	76786170	4145	4145	4145	4145	0
37	20240710	191500	76786170	4145	4145	4145	4145	0
38	20240710	191400	76786170	4145	4145	4145	4145	0
39	20240710	191300	76786170	4145	4145	4145	4145	0
40	20240710	191200	76786170	4145	4145	4145	4145	0
41	20240710	191100	76786170	4145	4145	4145	4145	0
42	20240710	191000	76786170	4145	4145	4145	4145	0
43	20240710	190900	76786170	4145	4145	4145	4145	0
44	20240710	190800	76786170	4145	4145	4145	4145	0
45	20240710	190700	76786170	4145	4145	4145	4145	0
46	20240710	190600	76786170	4145	4145	4145	4145	0
47	20240710	190500	76786170	4145	4145	4145	4145	0
48	20240710	190400	76786170	4145	4145	4145	4145	0
49	20240710	190300	76786170	4145	4145	4145	4145	0
50	20240710	190200	76786170	4145	4145	4145	4145	0
51	20240710	190100	76786170	4145	4145	4145	4145	0
52	20240710	190000	76786170	4145	4145	4145	4145	0
53	20240710	185900	76786170	4145	4145	4145	4145	0
54	20240710	185800	76786170	4145	4145	4145	4145	0
55	20240710	185700	76786170	4145	4145	4145	4145	0
56	20240710	185600	76786170	4145	4145	4145	4145	0
57	20240710	185500	76786170	4145	4145	4145	4145	0
58	20240710	185400	76786170	4145	4145	4145	4145	0
59	20240710	185300	76786170	4145	4145	4145	4145	0
60	20240710	185200	76786170	4145	4145	4145	4145	0
61	20240710	185100	76786170	4145	4145	4145	4145	0
62	20240710	185000	76786170	4145	4145	4145	4145	1564
63	20240710	184900	76786170	4145	4145	4145	4145	0
64	20240710	184800	76786170	4145	4145	4145	4145	0
65	20240710	184700	76786170	4145	4145	4145	4145	0
66	20240710	184600	76786170	4145	4145	4145	4145	0
67	20240710	184500	76786170	4145	4145	4145	4145	0
68	20240710	184400	76786170	4145	4145	4145	4145	0
69	20240710	184300	76786170	4145	4145	4145	4145	0
70	20240710	184200	76786170	4145	4145	4145	4145	0
71	20240710	184100	76786170	4145	4145	4145	4145	0
72	20240710	184000	76786170	4145	4145	4145	4145	0
73	20240710	183900	76786170	4145	4145	4145	4145	0
74	20240710	183800	76786170	4145	4145	4145	4145	0
75	20240710	183700	76786170	4145	4145	4145	4145	0
76	20240710	183600	76786170	4145	4145	4145	4145	0
77	20240710	183500	76786170	4145	4145	4145	4145	0
78	20240710	183400	76786170	4145	4145	4145	4145	0
79	20240710	183300	76786170	4145	4145	4145	4145	0
80	20240710	183200	76786170	4145	4145	4145	4145	0
81	20240710	183100	76786170	4145	4145	4145	4145	0
82	20240710	183000	76786170	4145	4145	4145	4145	0
83	20240710	182900	76786170	4145	4145	4145	4145	0
84	20240710	182800	76786170	4145	4145	4145	4145	0
85	20240710	182700	76786170	4145	4145	4145	4145	0
86	20240710	182600	76786170	4145	4145	4145	4145	0
87	20240710	182500	76786170	4145	4145	4145	4145	0
88	20240710	182400	76786170	4145	4145	4145	4145	0
89	20240710	182300	76786170	4145	4145	4145	4145	0
90	20240710	182200	76786170	4145	4145	4145	4145	0
91	20240710	182100	76786170	4145	4145	4145	4145	0
92	20240710	182000	76786170	4145	4145	4145	4145	1564
93	20240710	181900	76786170	4145	4145	4145	4145	0
94	20240710	181800	76786170	4145	4145	4145	4145	0
95	20240710	181700	76786170	4145	4145	4145	4145	0
96	20240710	181600	76786170	4145	4145	4145	4145	0
97	20240710	181500	76786170	4145	4145	4145	4145	0
98	20240710	181400	76786170	4145	4145	4145	4145	0
99	20240710	181300	76786170	4145	4145	4145	4145	0
100	20240710	181200	76786170	4145	4145	4145	4145	0
101	20240710	181100	76786170	4145	4145	4145	4145	0
102	20240710	181000	76786170	4145	4145	4145	4145	0
103	20240710	180900	76786170	4145	4145	4145	4145	0
104	20240710	180800	76786170	4145	4145	4145	4145	0
105	20240710	180700	76786170	4145	4145	4145	4145	0
106	20240710	180600	76786170	4145	4145	4145	4145	0
107	20240710	180500	76786170	4145	4145	4145	4145	0
108	20240710	180400	76786170	4145	4145	4145	4145	0
109	20240710	180300	76786170	4145	4145	4145	4145	0
110	20240710	180200	76786170	4145	4145	4145	4145	0
111	20240710	180100	76786170	4145	4145	4145	4145	0
112	20240710	180000	76786170	4145	4145	4145	4145	0
113	20240710	175900	76786170	4145	4145	4145	4145	0
114	20240710	175800	76786170	4145	4145	4145	4145	0
115	20240710	175700	76786170	4145	4145	4145	4145	0
116	20240710	175600	76786170	4145	4145	4145	4145	0
117	20240710	175500	76786170	4145	4145	4145	4145	0
118	20240710	175400	76786170	4145	4145	4145	4145	0
119	20240710	175300	76786170	4145	4145	4145	4145	0
120	20240710	175200	76786170	4145	4145	4145	4145	0
121	20240710	175100	76786170	4145	4145	4145	4145	0
122	20240710	175000	76786170	4145	4145	4145	4145	1564
123	20240710	174900	76786170	4145	4145	4145	4145	0
124	20240710	174800	76786170	4145	4145	4145	4145	0
125	20240710	174700	76786170	4145	4145	4145	4145	0
126	20240710	174600	76786170	4145	4145	4145	4145	0
127	20240710	174500	76786170	4145	4145	4145	4145	0
128	20240710	174400	76786170	4145	4145	4145	4145	0
129	20240710	174300	76786170	4145	4145	4145	4145	0
130	20240710	174200	76786170	4145	4145	4145	4145	0
131	20240710	174100	76786170	4145	4145	4145	4145	0
132	20240710	174000	76786170	4145	4145	4145	4145	0
133	20240710	173900	76786170	4145	4145	4145	4145	0
134	20240710	173800	76786170	4145	4145	4145	4145	0
135	20240710	173700	76786170	4145	4145	4145	4145	0
136	20240710	173600	76786170	4145	4145	4145	4145	0
137	20240710	173500	76786170	4145	4145	4145	4145	0
138	20240710	173400	76786170	4145	4145	4145	4145	0
139	20240710	173300	76786170	4145	4145	4145	4145	0
140	20240710	173200	76786170	4145	4145	4145	4145	0
141	20240710	173100	76786170	4145	4145	4145	4145	0
142	20240710	173000	76786170	4145	4145	4145	4145	0
143	20240710	172900	76786170	4145	4145	4145	4145	0
144	20240710	172800	76786170	4145	4145	4145	4145	0
145	20240710	172700	76786170	4145	4145	4145	4145	0
146	20240710	172600	76786170	4145	4145	4145	4145	0
147	20240710	172500	76786170	4145	4145	4145	4145	0
148	20240710	172400	76786170	4145	4145	4145	4145	0
149	20240710	172300	76786170	4145	4145	4145	4145	0
150	20240710	172200	76786170	4145	4145	4145	4145	0
151	20240710	172100	76786170	4145	4145	4145	4145	0
152	20240710	172000	76786170	4145	4145	4145	4145	1564
153	20240710	171900	76786170	4145	4145	4145	4145	0
154	20240710	171800	76786170	4145	4145	4145	4145	0
155	20240710	171700	76786170	4145	4145	4145	4145	0
156	20240710	171600	76786170	4145	4145	4145	4145	0
157	20240710	171500	76786170	4145	4145	4145	4145	0
158	20240710	171400	76786170	4145	4145	4145	4145	0
159	20240710	171300	76786170	4145	4145	4145	4145	0
160	20240710	171200	76786170	4145	4145	4145	4145	0
161	20240710	171100	76786170	4145	4145	4145	4145	0
162	20240710	171000	76786170	4145	4145	4145	4145	0
163	20240710	170900	76786170	4145	4145	4145	4145	0
164	20240710	170800	76786170	4145	4145	4145	4145	0
165	20240710	170700	76786170	4145	4145	4145	4145	0
166	20240710	170600	76786170	4145	4145	4145	4145	0
167	20240710	170500	76786170	4145	4145	4145	4145	0
168	20240710	170400	76786170	4145	4145	4145	4145	0
169	20240710	170300	76786170	4145	4145	4145	4145	0
170	20240710	170200	76786170	4145	4145	4145	4145	0
171	20240710	170100	76786170	4145	4145	4145	4145	0
172	20240710	170000	76786170	4145	4145	4145	4145	0
173	20240710	165900	76786170	4145	4145	4145	4145	0
174	20240710	165800	76786170	4145	4145	4145	4145	0
175	20240710	165700	76786170	4145	4145	4145	4145	0
176	20240710	165600	76786170	4145	4145	4145	4145	0
177	20240710	165500	76786170	4145	4145	4145	4145	0
178	20240710	165400	76786170	4145	4145	4145	4145	0
179	20240710	165300	76786170	4145	4145	4145	4145	0
180	20240710	165200	76786170	4145	4145	4145	4145	0
181	20240710	165100	76786170	4145	4145	4145	4145	0
182	20240710	165000	76786170	4145	4145	4145	4145	1564
183	20240710	164900	76786170	4145	4145	4145	4145	0
184	20240710	164800	76786170	4145	4145	4145	4145	0
185	20240710	164700	76786170	4145	4145	4145	4145	0
186	20240710	164600	76786170	4145	4145	4145	4145	0
187	20240710	164500	76786170	4145	4145	4145	4145	0
188	20240710	164400	76786170	4145	4145	4145	4145	0
189	20240710	164300	76786170	4145	4145	4145	4145	0
190	20240710	164200	76786170	4145	4145	4145	4145	0
191	20240710	164100	76786170	4145	4145	4145	4145	0
192	20240710	164000	76786170	4145	4145	4145	4145	0
193	20240710	163900	76786170	4145	4145	4145	4145	0
194	20240710	163800	76786170	4145	4145	4145	4145	0
195	20240710	163700	76786170	4145	4145	4145	4145	0
196	20240710	163600	76786170	4145	4145	4145	4145	0
197	20240710	163500	76786170	4145	4145	4145	4145	0
198	20240710	163400	76786170	4145	4145	4145	4145	0
199	20240710	163300	76786170	4145	4145	4145	4145	0
200	20240710	163200	76786170	4145	4145	4145	4145	0
201	20240710	163100	76786170	4145	4145	4145	4145	0
202	20240710	163000	76786170	4145	4145	4145	4145	0
203	20240710	162900	76786170	4145	4145	4145	4145	0
204	20240710	162800	76786170	4145	4145	4145	4145	0
205	20240710	162700	76786170	4145	4145	4145	4145	0
206	20240710	162600	76786170	4145	4145	4145	4145	0
207	20240710	162500	76786170	4145	4145	4145	4145	0
208	20240710	162400	76786170	4145	4145	4145	4145	0
209	20240710	162300	76786170	4145	4145	4145	4145	0
210	20240710	162200	76786170	4145	4145	4145	4145	0
211	20240710	162100	76786170	4145	4145	4145	4145	0
212	20240710	162000	76786170	4145	4145	4145	4145	1564
213	20240710	161900	76786170	4145	4145	4145	4145	0
214	20240710	161800	76786170	4145	4145	4145	4145	0
215	20240710	161700	76786170	4145	4145	4145	4145	0
216	20240710	161600	76786170	4145	4145	4145	4145	0
217	20240710	161500	76786170	4145	4145	4145	4145	0
218	20240710	161400	76786170	4145	4145	4145	4145	0
219	20240710	161300	76786170	4145	4145	4145	4145	0
220	20240710	161200	76786170	4145	4145	4145	4145	0
221	20240710	161100	76786170	4145	4145	4145	4145	0
222	20240710	161000	76786170	4145	4145	4145	4145	0
223	20240710	160900	76786170	4145	4145	4145	4145	0
224	20240710	160800	76786170	4145	4145	4145	4145	0
225	20240710	160700	76786170	4145	4145	4145	4145	0
226	20240710	160600	76786170	4145	4145	4145	4145	0
227	20240710	160500	76786170	4145	4145	4145	4145	0
228	20240710	160400	76786170	4145	4145	4145	4145	0
229	20240710	160300	76786170	4145	4145	4145	4145	0
230	20240710	160200	76786170	4145	4145	4145	4145	0
231	20240710	160100	76786170	4145	4145	4145	4145	0
232	20240710	160000	76786170	4145	4145	4145	4145	0
233	20240710	155900	76786170	4145	4145	4145	4145	0
234	20240710	155800	76786170	4145	4145	4145	4145	0
235	20240710	155700	76786170	4145	4145	4145	4145	0
236	20240710	155600	76786170	4145	4145	4145	4145	0
237	20240710	155500	76786170	4145	4145	4145	4145	0
238	20240710	155400	76786170	4145	4145	4145	4145	0
239	20240710	155300	76786170	4145	4145	4145	4145	0
240	20240710	155200	76786170	4145	4145	4145	4145	0
241	20240710	155100	76786170	4145	4145	4145	4145	0
242	20240710	155000	76786170	4145	4145	4145	4145	1564
243	20240710	154900	76786170	4145	4145	4145	4145	0
244	20240710	154800	76786170	4145	4145	4145	4145	0
245	20240710	154700	76786170	4145	4145	4145	4145	0
246	20240710	154600	76786170	4145	4145	4145	4145	0
247	20240710	154500	76786170	4145	4145	4145	4145	0
248	20240710	154400	76786170	4145	4145	4145	4145	0
249	20240710	154300	76786170	4145	4145	4145	4145	0
250	20240710	154200	76786170	4145	4145	4145	4145	0
251	20240710	154100	76786170	4145	4145	4145	4145	0
252	20240710	154000	76786170	4145	4145	4145	4145	0
253	20240710	153900	76786170	4145	4145	4145	4145	0
254	20240710	153800	76786170	4145	4145	4145	4145	0
255	20240710	153700	76786170	4145	4145	4145	4145	0
256	20240710	153600	76786170	4145	4145	4145	4145	0
257	20240710	153500	76786170	4145	4145	4145	4145	0
258	20240710	153400	76786170	4145	4145	4145	4145	0
259	20240710	153300	76786170	4145	4145	4145	4145	0
260	20240710	153200	76786170	4145	4145	4145	4145	0
261	20240710	153100	76786170	4145	4145	4145	4145	0
262	20240710	153000	76786170	4145	4145	4145	4145	1564
263	20240710	152900	70303390	4140	4140	4140	4140	0
264	20240710	152800	70303390	4140	4140	4140	4140	0
265	20240710	152700	70303390	4140	4140	4140	4140	0
266	20240710	152600	70303390	4140	4140	4140	4140	0
267	20240710	152500	70303390	4140	4140	4140	4140	0
268	20240710	152400	70303390	4140	4140	4140	4140	0
269	20240710	152300	70303390	4140	4140	4140	4140	0
270	20240710	152200	70303390	4140	4140	4140	4140	0
271	20240710	152100	70303390	4140	4140	4140	4140	0
272	20240710	152000	70303390	4140	4140	4140	4140	0
273	20240710	151900	70303390	4140	4130	4140	4130	31
274	20240710	151800	70175340	4140	4140	4140	4140	1
275	20240710	151700	70171200	4130	4130	4130	4130	0
276	20240710	151600	70171200	4130	4130	4130	4130	0
277	20240710	151500	70171200	4130	4130	4130	4130	37
278	20240710	151400	70018390	4135	4135	4135	4135	0
279	20240710	151300	70018390	4135	4135	4135	4135	0
280	20240710	151200	70018390	4135	4135	4135	4135	0
281	20240710	151100	70018390	4135	4135	4135	4135	50
282	20240710	151000	69811640	4130	4130	4130	4130	0
283	20240710	150900	69811640	4130	4130	4130	4130	12
284	20240710	150800	69762080	4135	4135	4135	4135	50
285	20240710	150700	69555330	4130	4130	4130	4130	0
286	20240710	150600	69555330	4130	4130	4130	4130	3
287	20240710	150500	69542940	4140	4140	4140	4140	0
288	20240710	150400	69542940	4140	4140	4140	4140	0
289	20240710	150300	69542940	4140	4140	4140	4140	0
290	20240710	150200	69542940	4140	4140	4140	4140	0
291	20240710	150100	69542940	4140	4140	4140	4140	0
292	20240710	150000	69542940	4140	4140	4140	4140	0
293	20240710	145900	69542940	4140	4140	4140	4140	1
294	20240710	145800	69538800	4125	4125	4125	4125	0
295	20240710	145700	69538800	4125	4125	4125	4125	600
296	20240710	145600	67063800	4135	4135	4135	4135	0
297	20240710	145500	67063800	4135	4135	4135	4135	1
298	20240710	145400	67059665	4140	4130	4140	4125	1930
299	20240710	145300	59095700	4135	4135	4135	4135	0
300	20240710	145200	59095700	4135	4135	4135	4135	0
301	20240710	145100	59095700	4135	4135	4135	4135	0
302	20240710	145000	59095700	4135	4135	4135	4135	1
303	20240710	144900	59091565	4135	4135	4135	4135	60
304	20240710	144800	58843465	4135	4135	4135	4135	0
305	20240710	144700	58843465	4135	4135	4135	4135	1
306	20240710	144600	58839330	4130	4130	4130	4130	0
307	20240710	144500	58839330	4130	4130	4130	4130	65
308	20240710	144400	58570880	4135	4135	4135	4135	0
309	20240710	144300	58570880	4135	4135	4135	4135	0
310	20240710	144200	58570880	4135	4135	4135	4135	0
311	20240710	144100	58570880	4135	4135	4135	4135	0
312	20240710	144000	58570880	4135	4135	4135	4135	0
313	20240710	143900	58570880	4135	4135	4135	4135	0
314	20240710	143800	58570880	4135	4135	4135	4135	0
315	20240710	143700	58570880	4135	4135	4135	4135	1
316	20240710	143600	58566745	4135	4135	4135	4135	0
317	20240710	143500	58566745	4135	4135	4135	4135	0
318	20240710	143400	58566745	4135	4135	4135	4135	0
319	20240710	143300	58566745	4135	4135	4135	4135	0
320	20240710	143200	58566745	4135	4135	4135	4135	0
321	20240710	143100	58566745	4135	4135	4135	4135	0
322	20240710	143000	58566745	4135	4135	4135	4135	1
323	20240710	142900	58562610	4130	4130	4130	4130	0
324	20240710	142800	58562610	4130	4130	4130	4130	0
325	20240710	142700	58562610	4130	4130	4130	4130	27
326	20240710	142600	58451100	4135	4135	4135	4135	0
327	20240710	142500	58451100	4135	4135	4135	4135	0
328	20240710	142400	58451100	4135	4135	4135	4135	0
329	20240710	142300	58451100	4135	4135	4135	4135	0
330	20240710	142200	58451100	4135	4135	4135	4135	0
331	20240710	142100	58451100	4135	4135	4135	4135	0
332	20240710	142000	58451100	4135	4135	4135	4135	0
333	20240710	141900	58451100	4135	4135	4135	4135	0
334	20240710	141800	58451100	4135	4135	4135	4135	0
335	20240710	141700	58451100	4135	4135	4135	4135	0
336	20240710	141600	58451100	4135	4135	4135	4135	100
337	20240710	141500	58037600	4125	4130	4130	4125	513
338	20240710	141400	55920935	4130	4130	4130	4130	6
339	20240710	141300	55896155	4125	4125	4125	4125	0
340	20240710	141200	55896155	4125	4125	4125	4125	27
341	20240710	141100	55784780	4130	4130	4130	4130	0
342	20240710	141000	55784780	4130	4130	4130	4130	0
343	20240710	140900	55784780	4130	4130	4130	4130	150
344	20240710	140800	55165280	4135	4135	4135	4135	0
345	20240710	140700	55165280	4135	4135	4135	4135	1
346	20240710	140600	55161145	4135	4135	4135	4135	0
347	20240710	140500	55161145	4135	4135	4135	4135	0
348	20240710	140400	55161145	4135	4135	4135	4135	0
349	20240710	140300	55161145	4135	4135	4135	4135	0
350	20240710	140200	55161145	4135	4135	4135	4135	0
351	20240710	140100	55161145	4135	4135	4135	4135	2
352	20240710	140000	55152875	4120	4120	4120	4120	0
353	20240710	135900	55152875	4120	4120	4120	4120	0
354	20240710	135800	55152875	4120	4125	4125	4120	2
355	20240710	135700	55144630	4135	4135	4135	4135	2
356	20240710	135600	55136360	4125	4125	4125	4125	0
357	20240710	135500	55136360	4125	4125	4125	4125	0
358	20240710	135400	55136360	4125	4125	4125	4125	0
359	20240710	135300	55136360	4125	4125	4125	4125	0
360	20240710	135200	55136360	4125	4125	4125	4125	0
361	20240710	135100	55136360	4125	4125	4125	4125	240
362	20240710	135000	54146360	4130	4130	4130	4130	5
363	20240710	134900	54125710	4125	4125	4125	4125	0
364	20240710	134800	54125710	4125	4125	4125	4125	0
365	20240710	134700	54125710	4125	4125	4125	4125	0
366	20240710	134600	54125710	4125	4125	4125	4125	0
367	20240710	134500	54125710	4125	4125	4125	4125	0
368	20240710	134400	54125710	4125	4125	4125	4125	0
369	20240710	134300	54125710	4125	4125	4125	4125	0
370	20240710	134200	54125710	4125	4125	4125	4125	0
371	20240710	134100	54125710	4125	4125	4125	4125	89
372	20240710	134000	53758585	4130	4130	4130	4130	1
373	20240710	133900	53754455	4135	4135	4135	4135	0
374	20240710	133800	53754455	4135	4135	4135	4135	0
375	20240710	133700	53754455	4135	4135	4135	4135	0
376	20240710	133600	53754455	4135	4135	4135	4135	0
377	20240710	133500	53754455	4135	4135	4135	4135	1
378	20240710	133400	53750320	4130	4130	4130	4130	1
379	20240710	133300	53746190	4125	4125	4125	4125	0
380	20240710	133200	53746190	4125	4125	4125	4125	0
381	20240710	133100	53746190	4125	4125	4125	4125	0
382	20240710	133000	53746190	4125	4125	4125	4125	0
383	20240710	132900	53746190	4125	4125	4125	4125	0
384	20240710	132800	53746190	4125	4130	4130	4125	141
385	20240710	132700	53164030	4140	4140	4140	4140	0
386	20240710	132600	53164030	4140	4140	4140	4140	0
387	20240710	132500	53164030	4140	4135	4140	4135	2
388	20240710	132400	53155755	4130	4130	4130	4130	0
389	20240710	132300	53155755	4130	4130	4130	4130	0
390	20240710	132200	53155755	4130	4130	4130	4130	0
391	20240710	132100	53155755	4130	4130	4130	4130	8
392	20240710	132000	53122715	4140	4140	4140	4140	0
393	20240710	131900	53122715	4140	4140	4140	4140	0
394	20240710	131800	53122715	4140	4140	4140	4140	0
395	20240710	131700	53122715	4140	4140	4140	4140	0
396	20240710	131600	53122715	4140	4140	4140	4140	0
397	20240710	131500	53122715	4140	4140	4140	4140	0
398	20240710	131400	53122715	4140	4140	4140	4140	0
399	20240710	131300	53122715	4140	4140	4140	4140	0
400	20240710	131200	53122715	4140	4140	4140	4140	0
401	20240710	131100	53122715	4140	4140	4140	4140	0
402	20240710	131000	53122715	4140	4140	4140	4140	0
403	20240710	130900	53122715	4140	4140	4140	4140	0
404	20240710	130800	53122715	4140	4140	4140	4140	0
405	20240710	130700	53122715	4140	4140	4140	4140	4
406	20240710	130600	53106155	4140	4140	4140	4140	0
407	20240710	130500	53106155	4140	4140	4140	4140	1
408	20240710	130400	53102015	4130	4130	4130	4130	0
409	20240710	130300	53102015	4130	4130	4130	4130	0
410	20240710	130200	53102015	4130	4130	4130	4130	0
411	20240710	130100	53102015	4130	4130	4130	4130	0
412	20240710	130000	53102015	4130	4130	4130	4130	50
413	20240710	125900	52895515	4140	4140	4140	4140	0
414	20240710	125800	52895515	4140	4140	4140	4140	0
415	20240710	125700	52895515	4140	4140	4140	4140	0
416	20240710	125600	52895515	4140	4140	4140	4140	0
417	20240710	125500	52895515	4140	4140	4140	4140	0
418	20240710	125400	52895515	4140	4140	4140	4140	0
419	20240710	125300	52895515	4140	4140	4140	4140	0
420	20240710	125200	52895515	4140	4140	4140	4140	4
421	20240710	125100	52878955	4130	4130	4130	4130	0
422	20240710	125000	52878955	4130	4130	4130	4130	0
423	20240710	124900	52878955	4130	4135	4140	4130	91
424	20240710	124800	52502655	4135	4135	4135	4135	0
425	20240710	124700	52502655	4135	4135	4135	4135	0
426	20240710	124600	52502655	4135	4135	4135	4135	0
427	20240710	124500	52502655	4135	4135	4135	4135	0
428	20240710	124400	52502655	4135	4135	4135	4135	0
429	20240710	124300	52502655	4135	4135	4135	4135	21
430	20240710	124200	52415820	4130	4130	4130	4130	0
431	20240710	124100	52415820	4130	4130	4130	4130	0
432	20240710	124000	52415820	4130	4130	4130	4130	30
433	20240710	123900	52291920	4130	4130	4130	4130	0
434	20240710	123800	52291920	4130	4130	4130	4130	11
435	20240710	123700	52246490	4140	4140	4140	4140	0
436	20240710	123600	52246490	4140	4140	4140	4140	8
437	20240710	123500	52213370	4140	4140	4140	4140	28
438	20240710	123400	52097450	4140	4140	4140	4140	0
439	20240710	123300	52097450	4140	4140	4140	4140	0
440	20240710	123200	52097450	4140	4140	4140	4140	36
441	20240710	123100	51948410	4140	4140	4140	4140	0
442	20240710	123000	51948410	4140	4140	4140	4140	0
443	20240710	122900	51948410	4140	4140	4140	4140	0
444	20240710	122800	51948410	4140	4140	4140	4140	36
445	20240710	122700	51799370	4125	4125	4125	4125	0
446	20240710	122600	51799370	4125	4125	4125	4125	49
447	20240710	122500	51597245	4125	4125	4125	4125	0
448	20240710	122400	51597245	4125	4125	4125	4125	50
449	20240710	122300	51390995	4140	4140	4140	4140	0
450	20240710	122200	51390995	4140	4140	4140	4140	1
451	20240710	122100	51386855	4140	4140	4140	4140	0
452	20240710	122000	51386855	4140	4140	4140	4140	0
453	20240710	121900	51386855	4140	4140	4140	4140	0
454	20240710	121800	51386855	4140	4140	4140	4140	1244
455	20240710	121700	46236695	4140	4140	4140	4140	0
456	20240710	121600	46236695	4140	4140	4140	4140	0
457	20240710	121500	46236695	4140	4140	4140	4140	0
458	20240710	121400	46236695	4140	4140	4140	4140	0
459	20240710	121300	46236695	4140	4140	4140	4140	0
460	20240710	121200	46236695	4140	4140	4140	4140	0
461	20240710	121100	46236695	4140	4125	4140	4125	99
462	20240710	121000	45828305	4125	4125	4125	4125	10
463	20240710	120900	45787055	4140	4140	4140	4140	0
464	20240710	120800	45787055	4140	4140	4140	4140	0
465	20240710	120700	45787055	4140	4140	4140	4140	0
466	20240710	120600	45787055	4140	4140	4140	4140	0
467	20240710	120500	45787055	4140	4140	4140	4140	0
468	20240710	120400	45787055	4140	4140	4140	4140	0
469	20240710	120300	45787055	4140	4140	4140	4140	1
470	20240710	120200	45782915	4120	4120	4120	4120	0
471	20240710	120100	45782915	4120	4120	4120	4120	357
472	20240710	120000	44312075	4120	4120	4120	4120	2222
473	20240710	115900	35157435	4120	4120	4120	4120	0
474	20240710	115800	35157435	4120	4120	4120	4120	0
475	20240710	115700	35157435	4120	4120	4120	4120	0
476	20240710	115600	35157435	4120	4120	4120	4120	10
477	20240710	115500	35116235	4120	4120	4120	4120	163
478	20240710	115400	34444675	4120	4120	4120	4120	1690
479	20240710	115300	27481875	4120	4120	4120	4120	0
480	20240710	115200	27481875	4120	4120	4120	4120	0
481	20240710	115100	27481875	4120	4120	4120	4120	0
482	20240710	115000	27481875	4120	4120	4120	4120	0
483	20240710	114900	27481875	4120	4120	4120	4120	0
484	20240710	114800	27481875	4120	4120	4120	4120	7
485	20240710	114700	27453035	4115	4115	4115	4115	2
486	20240710	114600	27444805	4115	4115	4115	4115	0
487	20240710	114500	27444805	4115	4115	4115	4115	0
488	20240710	114400	27444805	4115	4120	4120	4115	2
489	20240710	114300	27436570	4120	4120	4120	4120	11
490	20240710	114200	27391250	4120	4120	4120	4120	507
491	20240710	114100	25302410	4120	4120	4120	4120	0
492	20240710	114000	25302410	4120	4120	4120	4120	0
493	20240710	113900	25302410	4120	4120	4120	4120	0
494	20240710	113800	25302410	4120	4120	4120	4120	300
495	20240710	113700	24066410	4120	4120	4120	4120	30
496	20240710	113600	23942810	4120	4120	4120	4120	60
497	20240710	113500	23695610	4120	4120	4120	4120	30
498	20240710	113400	23572010	4120	4120	4120	4120	40
499	20240710	113300	23407210	4120	4120	4120	4120	20
500	20240710	113200	23324810	4115	4115	4115	4115	0
501	20240710	113100	23324810	4115	4120	4120	4115	187
502	20240710	113000	22554445	4120	4120	4120	4120	0
503	20240710	112900	22554445	4120	4120	4120	4120	0
504	20240710	112800	22554445	4120	4120	4120	4120	0
505	20240710	112700	22554445	4120	4120	4120	4120	0
506	20240710	112600	22554445	4120	4120	4120	4120	0
507	20240710	112500	22554445	4120	4120	4120	4120	0
508	20240710	112400	22554445	4120	4120	4120	4120	0
509	20240710	112300	22554445	4120	4120	4120	4120	0
510	20240710	112200	22554445	4120	4120	4120	4120	50
511	20240710	112100	22348445	4120	4120	4120	4120	0
512	20240710	112000	22348445	4120	4120	4120	4120	0
513	20240710	111900	22348445	4120	4120	4120	4120	0
514	20240710	111800	22348445	4120	4120	4120	4120	0
515	20240710	111700	22348445	4120	4120	4120	4120	0
516	20240710	111600	22348445	4120	4120	4120	4120	0
517	20240710	111500	22348445	4120	4120	4120	4120	0
518	20240710	111400	22348445	4120	4120	4120	4120	0
519	20240710	111300	22348445	4120	4120	4120	4120	0
520	20240710	111200	22348445	4120	4120	4120	4120	20
521	20240710	111100	22266045	4120	4120	4120	4120	0
522	20240710	111000	22266045	4120	4120	4120	4120	0
523	20240710	110900	22266045	4120	4120	4120	4120	0
524	20240710	110800	22266045	4120	4120	4120	4120	107
525	20240710	110700	21825205	4120	4130	4130	4120	443
526	20240710	110600	19999665	4140	4140	4140	4140	0
527	20240710	110500	19999665	4140	4140	4140	4140	0
528	20240710	110400	19999665	4140	4140	4140	4140	0
529	20240710	110300	19999665	4140	4140	4140	4140	6
530	20240710	110200	19974825	4140	4140	4140	4140	0
531	20240710	110100	19974825	4140	4135	4140	4135	446
532	20240710	110000	18128390	4140	4140	4140	4140	0
533	20240710	105900	18128390	4140	4140	4140	4140	0
534	20240710	105800	18128390	4140	4140	4140	4140	0
535	20240710	105700	18128390	4140	4140	4140	4140	0
536	20240710	105600	18128390	4140	4140	4140	4140	0
537	20240710	105500	18128390	4140	4130	4140	4130	9
538	20240710	105400	18091210	4140	4140	4140	4140	0
539	20240710	105300	18091210	4140	4140	4140	4140	0
540	20240710	105200	18091210	4140	4140	4140	4140	0
541	20240710	105100	18091210	4140	4140	4140	4140	2
542	20240710	105000	18082930	4140	4140	4140	4140	0
543	20240710	104900	18082930	4140	4140	4140	4140	1
544	20240710	104800	18078790	4140	4140	4140	4140	0
545	20240710	104700	18078790	4140	4140	4140	4140	2
546	20240710	104600	18070510	4135	4135	4135	4135	0
547	20240710	104500	18070510	4135	4135	4135	4135	0
548	20240710	104400	18070510	4135	4135	4135	4135	0
549	20240710	104300	18070510	4135	4135	4135	4135	196
550	20240710	104200	17260050	4135	4135	4135	4135	0
551	20240710	104100	17260050	4135	4135	4135	4135	0
552	20240710	104000	17260050	4135	4135	4135	4135	0
553	20240710	103900	17260050	4135	4135	4135	4135	0
554	20240710	103800	17260050	4135	4135	4135	4135	0
555	20240710	103700	17260050	4135	4135	4135	4135	0
556	20240710	103600	17260050	4135	4135	4135	4135	0
557	20240710	103500	17260050	4135	4135	4135	4135	0
558	20240710	103400	17260050	4135	4135	4135	4135	0
559	20240710	103300	17260050	4135	4135	4135	4135	0
560	20240710	103200	17260050	4135	4135	4135	4135	0
561	20240710	103100	17260050	4135	4135	4135	4135	0
562	20240710	103000	17260050	4135	4135	4135	4135	0
563	20240710	102900	17260050	4135	4135	4135	4135	1
564	20240710	102800	17255915	4125	4125	4125	4125	0
565	20240710	102700	17255915	4125	4125	4125	4125	8
566	20240710	102600	17222915	4120	4125	4125	4120	75
567	20240710	102500	16913545	4135	4135	4135	4135	0
568	20240710	102400	16913545	4135	4135	4135	4135	0
569	20240710	102300	16913545	4135	4135	4135	4135	0
570	20240710	102200	16913545	4135	4135	4135	4135	0
571	20240710	102100	16913545	4135	4135	4135	4135	0
572	20240710	102000	16913545	4135	4135	4135	4135	0
573	20240710	101900	16913545	4135	4135	4135	4135	0
574	20240710	101800	16913545	4135	4135	4135	4135	0
575	20240710	101700	16913545	4135	4135	4135	4135	1
576	20240710	101600	16909410	4135	4135	4135	4135	1
577	20240710	101500	16905275	4135	4135	4135	4135	0
578	20240710	101400	16905275	4135	4135	4135	4135	0
579	20240710	101300	16905275	4135	4130	4135	4130	2
580	20240710	101200	16897010	4120	4120	4120	4120	0
581	20240710	101100	16897010	4120	4120	4120	4120	110
582	20240710	101000	16443810	4120	4120	4120	4120	0
583	20240710	100900	16443810	4120	4120	4120	4120	0
584	20240710	100800	16443810	4120	4120	4120	4120	0
585	20240710	100700	16443810	4120	4120	4120	4120	0
586	20240710	100600	16443810	4120	4120	4120	4120	0
587	20240710	100500	16443810	4120	4120	4120	4120	0
588	20240710	100400	16443810	4120	4130	4130	4120	1300
589	20240710	100300	11085755	4130	4130	4130	4130	3
590	20240710	100200	11073365	4130	4130	4130	4130	50
591	20240710	100100	10866865	4130	4130	4130	4130	0
592	20240710	100000	10866865	4130	4130	4130	4130	21
593	20240710	095900	10780135	4130	4130	4130	4130	537
594	20240710	095800	8562325	4130	4130	4130	4130	0
595	20240710	095700	8562325	4130	4130	4130	4130	2
596	20240710	095600	8554065	4130	4130	4130	4130	0
597	20240710	095500	8554065	4130	4130	4130	4130	0
598	20240710	095400	8554065	4130	4130	4130	4130	0
599	20240710	095300	8554065	4130	4130	4130	4130	0
600	20240710	095200	8554065	4130	4130	4130	4130	0
601	20240710	095100	8554065	4130	4130	4130	4130	0
602	20240710	095000	8554065	4130	4130	4130	4130	0
603	20240710	094900	8554065	4130	4130	4130	4130	0
604	20240710	094800	8554065	4130	4130	4130	4130	0
605	20240710	094700	8554065	4130	4130	4130	4130	0
606	20240710	094600	8554065	4130	4125	4130	4125	83
607	20240710	094500	8211685	4125	4125	4125	4125	0
608	20240710	094400	8211685	4125	4125	4125	4125	0
609	20240710	094300	8211685	4125	4125	4125	4125	1
610	20240710	094200	8207560	4120	4120	4120	4120	158
611	20240710	094100	7556600	4125	4125	4125	4125	0
612	20240710	094000	7556600	4125	4125	4125	4125	0
613	20240710	093900	7556600	4125	4130	4130	4125	62
614	20240710	093800	7300750	4130	4130	4130	4130	0
615	20240710	093700	7300750	4130	4130	4130	4130	1
616	20240710	093600	7296620	4130	4130	4130	4130	0
617	20240710	093500	7296620	4130	4130	4130	4130	0
618	20240710	093400	7296620	4130	4130	4130	4130	0
619	20240710	093300	7296620	4130	4130	4130	4130	1
620	20240710	093200	7292490	4125	4125	4125	4125	0
621	20240710	093100	7292490	4125	4125	4125	4125	0
622	20240710	093000	7292490	4125	4125	4125	4125	1
623	20240710	092900	7288365	4125	4125	4125	4125	0
624	20240710	092800	7288365	4125	4125	4125	4125	49
625	20240710	092700	7086240	4130	4130	4130	4130	1
626	20240710	092600	7082110	4125	4125	4125	4125	0
627	20240710	092500	7082110	4125	4125	4125	4125	0
628	20240710	092400	7082110	4125	4125	4125	4125	0
629	20240710	092300	7082110	4125	4125	4125	4125	0
630	20240710	092200	7082110	4125	4125	4125	4125	47
631	20240710	092100	6888235	4125	4125	4125	4125	0
632	20240710	092000	6888235	4125	4125	4125	4125	68
633	20240710	091900	6607735	4135	4135	4135	4135	0
634	20240710	091800	6607735	4135	4130	4135	4130	2
635	20240710	091700	6599470	4130	4130	4130	4130	0
636	20240710	091600	6599470	4130	4130	4130	4130	0
637	20240710	091500	6599470	4130	4130	4130	4130	0
638	20240710	091400	6599470	4130	4130	4130	4130	0
639	20240710	091300	6599470	4130	4130	4130	4130	2
640	20240710	091200	6591210	4115	4115	4115	4115	0
641	20240710	091100	6591210	4115	4115	4115	4115	0
642	20240710	091000	6591210	4115	4115	4115	4115	0
643	20240710	090900	6591210	4115	4115	4115	4115	13
644	20240710	090800	6537715	4110	4135	4135	4110	280
645	20240710	090700	5386115	4150	4140	4150	4140	101
646	20240710	090600	4967965	4150	4150	4150	4150	0
647	20240710	090500	4967965	4150	4150	4150	4150	0
648	20240710	090400	4967965	4150	4150	4150	4150	0
649	20240710	090300	4967965	4150	4145	4150	4145	100
650	20240710	090200	4553015	4130	4130	4130	4130	1
651	20240710	090100	4548885	4150	4140	4150	4140	17
652	20240710	090000	4478440	4120	4120	4120	4120	1087