KissMeData/067830/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	195100	33497455	2335	2335	2335	2335	176
3	20240710	195000	33497455	2335	2335	2335	2335	0
4	20240710	194900	33497455	2335	2335	2335	2335	0
5	20240710	194800	33497455	2335	2335	2335	2335	0
6	20240710	194700	33497455	2335	2335	2335	2335	0
7	20240710	194600	33497455	2335	2335	2335	2335	0
8	20240710	194500	33497455	2335	2335	2335	2335	0
9	20240710	194400	33497455	2335	2335	2335	2335	0
10	20240710	194300	33497455	2335	2335	2335	2335	0
11	20240710	194200	33497455	2335	2335	2335	2335	0
12	20240710	194100	33497455	2335	2335	2335	2335	0
13	20240710	194000	33497455	2335	2335	2335	2335	0
14	20240710	193900	33497455	2335	2335	2335	2335	0
15	20240710	193800	33497455	2335	2335	2335	2335	0
16	20240710	193700	33497455	2335	2335	2335	2335	0
17	20240710	193600	33497455	2335	2335	2335	2335	0
18	20240710	193500	33497455	2335	2335	2335	2335	0
19	20240710	193400	33497455	2335	2335	2335	2335	0
20	20240710	193300	33497455	2335	2335	2335	2335	0
21	20240710	193200	33497455	2335	2335	2335	2335	0
22	20240710	193100	33497455	2335	2335	2335	2335	0
23	20240710	193000	33497455	2335	2335	2335	2335	0
24	20240710	192900	33497455	2335	2335	2335	2335	0
25	20240710	192800	33497455	2335	2335	2335	2335	0
26	20240710	192700	33497455	2335	2335	2335	2335	0
27	20240710	192600	33497455	2335	2335	2335	2335	0
28	20240710	192500	33497455	2335	2335	2335	2335	0
29	20240710	192400	33497455	2335	2335	2335	2335	0
30	20240710	192300	33497455	2335	2335	2335	2335	0
31	20240710	192200	33497455	2335	2335	2335	2335	0
32	20240710	192100	33497455	2335	2335	2335	2335	176
33	20240710	192000	33497455	2335	2335	2335	2335	0
34	20240710	191900	33497455	2335	2335	2335	2335	0
35	20240710	191800	33497455	2335	2335	2335	2335	0
36	20240710	191700	33497455	2335	2335	2335	2335	0
37	20240710	191600	33497455	2335	2335	2335	2335	0
38	20240710	191500	33497455	2335	2335	2335	2335	0
39	20240710	191400	33497455	2335	2335	2335	2335	0
40	20240710	191300	33497455	2335	2335	2335	2335	0
41	20240710	191200	33497455	2335	2335	2335	2335	0
42	20240710	191100	33497455	2335	2335	2335	2335	0
43	20240710	191000	33497455	2335	2335	2335	2335	0
44	20240710	190900	33497455	2335	2335	2335	2335	0
45	20240710	190800	33497455	2335	2335	2335	2335	0
46	20240710	190700	33497455	2335	2335	2335	2335	0
47	20240710	190600	33497455	2335	2335	2335	2335	0
48	20240710	190500	33497455	2335	2335	2335	2335	0
49	20240710	190400	33497455	2335	2335	2335	2335	0
50	20240710	190300	33497455	2335	2335	2335	2335	0
51	20240710	190200	33497455	2335	2335	2335	2335	0
52	20240710	190100	33497455	2335	2335	2335	2335	0
53	20240710	190000	33497455	2335	2335	2335	2335	0
54	20240710	185900	33497455	2335	2335	2335	2335	0
55	20240710	185800	33497455	2335	2335	2335	2335	0
56	20240710	185700	33497455	2335	2335	2335	2335	0
57	20240710	185600	33497455	2335	2335	2335	2335	0
58	20240710	185500	33497455	2335	2335	2335	2335	0
59	20240710	185400	33497455	2335	2335	2335	2335	0
60	20240710	185300	33497455	2335	2335	2335	2335	0
61	20240710	185200	33497455	2335	2335	2335	2335	0
62	20240710	185100	33497455	2335	2335	2335	2335	176
63	20240710	185000	33497455	2335	2335	2335	2335	0
64	20240710	184900	33497455	2335	2335	2335	2335	0
65	20240710	184800	33497455	2335	2335	2335	2335	0
66	20240710	184700	33497455	2335	2335	2335	2335	0
67	20240710	184600	33497455	2335	2335	2335	2335	0
68	20240710	184500	33497455	2335	2335	2335	2335	0
69	20240710	184400	33497455	2335	2335	2335	2335	0
70	20240710	184300	33497455	2335	2335	2335	2335	0
71	20240710	184200	33497455	2335	2335	2335	2335	0
72	20240710	184100	33497455	2335	2335	2335	2335	0
73	20240710	184000	33497455	2335	2335	2335	2335	0
74	20240710	183900	33497455	2335	2335	2335	2335	0
75	20240710	183800	33497455	2335	2335	2335	2335	0
76	20240710	183700	33497455	2335	2335	2335	2335	0
77	20240710	183600	33497455	2335	2335	2335	2335	0
78	20240710	183500	33497455	2335	2335	2335	2335	0
79	20240710	183400	33497455	2335	2335	2335	2335	0
80	20240710	183300	33497455	2335	2335	2335	2335	0
81	20240710	183200	33497455	2335	2335	2335	2335	0
82	20240710	183100	33497455	2335	2335	2335	2335	0
83	20240710	183000	33497455	2335	2335	2335	2335	0
84	20240710	182900	33497455	2335	2335	2335	2335	0
85	20240710	182800	33497455	2335	2335	2335	2335	0
86	20240710	182700	33497455	2335	2335	2335	2335	0
87	20240710	182600	33497455	2335	2335	2335	2335	0
88	20240710	182500	33497455	2335	2335	2335	2335	0
89	20240710	182400	33497455	2335	2335	2335	2335	0
90	20240710	182300	33497455	2335	2335	2335	2335	0
91	20240710	182200	33497455	2335	2335	2335	2335	0
92	20240710	182100	33497455	2335	2335	2335	2335	176
93	20240710	182000	33497455	2335	2335	2335	2335	0
94	20240710	181900	33497455	2335	2335	2335	2335	0
95	20240710	181800	33497455	2335	2335	2335	2335	0
96	20240710	181700	33497455	2335	2335	2335	2335	0
97	20240710	181600	33497455	2335	2335	2335	2335	0
98	20240710	181500	33497455	2335	2335	2335	2335	0
99	20240710	181400	33497455	2335	2335	2335	2335	0
100	20240710	181300	33497455	2335	2335	2335	2335	0
101	20240710	181200	33497455	2335	2335	2335	2335	0
102	20240710	181100	33497455	2335	2335	2335	2335	0
103	20240710	181000	33497455	2335	2335	2335	2335	0
104	20240710	180900	33497455	2335	2335	2335	2335	0
105	20240710	180800	33497455	2335	2335	2335	2335	0
106	20240710	180700	33497455	2335	2335	2335	2335	0
107	20240710	180600	33497455	2335	2335	2335	2335	0
108	20240710	180500	33497455	2335	2335	2335	2335	0
109	20240710	180400	33497455	2335	2335	2335	2335	0
110	20240710	180300	33497455	2335	2335	2335	2335	0
111	20240710	180200	33497455	2335	2335	2335	2335	0
112	20240710	180100	33497455	2335	2335	2335	2335	0
113	20240710	180000	33497455	2335	2335	2335	2335	0
114	20240710	175900	33497455	2335	2335	2335	2335	0
115	20240710	175800	33497455	2335	2335	2335	2335	0
116	20240710	175700	33497455	2335	2335	2335	2335	0
117	20240710	175600	33497455	2335	2335	2335	2335	0
118	20240710	175500	33497455	2335	2335	2335	2335	0
119	20240710	175400	33497455	2335	2335	2335	2335	0
120	20240710	175300	33497455	2335	2335	2335	2335	0
121	20240710	175200	33497455	2335	2335	2335	2335	0
122	20240710	175100	33497455	2335	2335	2335	2335	176
123	20240710	175000	33497455	2335	2335	2335	2335	0
124	20240710	174900	33497455	2335	2335	2335	2335	0
125	20240710	174800	33497455	2335	2335	2335	2335	0
126	20240710	174700	33497455	2335	2335	2335	2335	0
127	20240710	174600	33497455	2335	2335	2335	2335	0
128	20240710	174500	33497455	2335	2335	2335	2335	0
129	20240710	174400	33497455	2335	2335	2335	2335	0
130	20240710	174300	33497455	2335	2335	2335	2335	0
131	20240710	174200	33497455	2335	2335	2335	2335	0
132	20240710	174100	33497455	2335	2335	2335	2335	0
133	20240710	174000	33497455	2335	2335	2335	2335	0
134	20240710	173900	33497455	2335	2335	2335	2335	0
135	20240710	173800	33497455	2335	2335	2335	2335	0
136	20240710	173700	33497455	2335	2335	2335	2335	0
137	20240710	173600	33497455	2335	2335	2335	2335	0
138	20240710	173500	33497455	2335	2335	2335	2335	0
139	20240710	173400	33497455	2335	2335	2335	2335	0
140	20240710	173300	33497455	2335	2335	2335	2335	0
141	20240710	173200	33497455	2335	2335	2335	2335	0
142	20240710	173100	33497455	2335	2335	2335	2335	0
143	20240710	173000	33497455	2335	2335	2335	2335	0
144	20240710	172900	33497455	2335	2335	2335	2335	0
145	20240710	172800	33497455	2335	2335	2335	2335	0
146	20240710	172700	33497455	2335	2335	2335	2335	0
147	20240710	172600	33497455	2335	2335	2335	2335	0
148	20240710	172500	33497455	2335	2335	2335	2335	0
149	20240710	172400	33497455	2335	2335	2335	2335	0
150	20240710	172300	33497455	2335	2335	2335	2335	0
151	20240710	172200	33497455	2335	2335	2335	2335	0
152	20240710	172100	33497455	2335	2335	2335	2335	176
153	20240710	172000	33497455	2335	2335	2335	2335	0
154	20240710	171900	33497455	2335	2335	2335	2335	0
155	20240710	171800	33497455	2335	2335	2335	2335	0
156	20240710	171700	33497455	2335	2335	2335	2335	0
157	20240710	171600	33497455	2335	2335	2335	2335	0
158	20240710	171500	33497455	2335	2335	2335	2335	0
159	20240710	171400	33497455	2335	2335	2335	2335	0
160	20240710	171300	33497455	2335	2335	2335	2335	0
161	20240710	171200	33497455	2335	2335	2335	2335	0
162	20240710	171100	33497455	2335	2335	2335	2335	0
163	20240710	171000	33497455	2335	2335	2335	2335	0
164	20240710	170900	33497455	2335	2335	2335	2335	0
165	20240710	170800	33497455	2335	2335	2335	2335	0
166	20240710	170700	33497455	2335	2335	2335	2335	0
167	20240710	170600	33497455	2335	2335	2335	2335	0
168	20240710	170500	33497455	2335	2335	2335	2335	0
169	20240710	170400	33497455	2335	2335	2335	2335	0
170	20240710	170300	33497455	2335	2335	2335	2335	0
171	20240710	170200	33497455	2335	2335	2335	2335	0
172	20240710	170100	33497455	2335	2335	2335	2335	0
173	20240710	170000	33497455	2335	2335	2335	2335	0
174	20240710	165900	33497455	2335	2335	2335	2335	0
175	20240710	165800	33497455	2335	2335	2335	2335	0
176	20240710	165700	33497455	2335	2335	2335	2335	0
177	20240710	165600	33497455	2335	2335	2335	2335	0
178	20240710	165500	33497455	2335	2335	2335	2335	0
179	20240710	165400	33497455	2335	2335	2335	2335	0
180	20240710	165300	33497455	2335	2335	2335	2335	0
181	20240710	165200	33497455	2335	2335	2335	2335	0
182	20240710	165100	33497455	2335	2335	2335	2335	176
183	20240710	165000	33497455	2335	2335	2335	2335	0
184	20240710	164900	33497455	2335	2335	2335	2335	0
185	20240710	164800	33497455	2335	2335	2335	2335	0
186	20240710	164700	33497455	2335	2335	2335	2335	0
187	20240710	164600	33497455	2335	2335	2335	2335	0
188	20240710	164500	33497455	2335	2335	2335	2335	0
189	20240710	164400	33497455	2335	2335	2335	2335	0
190	20240710	164300	33497455	2335	2335	2335	2335	0
191	20240710	164200	33497455	2335	2335	2335	2335	0
192	20240710	164100	33497455	2335	2335	2335	2335	0
193	20240710	164000	33497455	2335	2335	2335	2335	0
194	20240710	163900	33497455	2335	2335	2335	2335	0
195	20240710	163800	33497455	2335	2335	2335	2335	0
196	20240710	163700	33497455	2335	2335	2335	2335	0
197	20240710	163600	33497455	2335	2335	2335	2335	0
198	20240710	163500	33497455	2335	2335	2335	2335	0
199	20240710	163400	33497455	2335	2335	2335	2335	0
200	20240710	163300	33497455	2335	2335	2335	2335	0
201	20240710	163200	33497455	2335	2335	2335	2335	0
202	20240710	163100	33497455	2335	2335	2335	2335	0
203	20240710	163000	33497455	2335	2335	2335	2335	0
204	20240710	162900	33497455	2335	2335	2335	2335	0
205	20240710	162800	33497455	2335	2335	2335	2335	0
206	20240710	162700	33497455	2335	2335	2335	2335	0
207	20240710	162600	33497455	2335	2335	2335	2335	0
208	20240710	162500	33497455	2335	2335	2335	2335	0
209	20240710	162400	33497455	2335	2335	2335	2335	0
210	20240710	162300	33497455	2335	2335	2335	2335	0
211	20240710	162200	33497455	2335	2335	2335	2335	0
212	20240710	162100	33497455	2335	2335	2335	2335	176
213	20240710	162000	33497455	2335	2335	2335	2335	0
214	20240710	161900	33497455	2335	2335	2335	2335	0
215	20240710	161800	33497455	2335	2335	2335	2335	0
216	20240710	161700	33497455	2335	2335	2335	2335	0
217	20240710	161600	33497455	2335	2335	2335	2335	0
218	20240710	161500	33497455	2335	2335	2335	2335	0
219	20240710	161400	33497455	2335	2335	2335	2335	0
220	20240710	161300	33497455	2335	2335	2335	2335	0
221	20240710	161200	33497455	2335	2335	2335	2335	0
222	20240710	161100	33497455	2335	2335	2335	2335	0
223	20240710	161000	33497455	2335	2335	2335	2335	0
224	20240710	160900	33497455	2335	2335	2335	2335	0
225	20240710	160800	33497455	2335	2335	2335	2335	0
226	20240710	160700	33497455	2335	2335	2335	2335	0
227	20240710	160600	33497455	2335	2335	2335	2335	0
228	20240710	160500	33497455	2335	2335	2335	2335	0
229	20240710	160400	33497455	2335	2335	2335	2335	0
230	20240710	160300	33497455	2335	2335	2335	2335	0
231	20240710	160200	33497455	2335	2335	2335	2335	0
232	20240710	160100	33497455	2335	2335	2335	2335	0
233	20240710	160000	33497455	2335	2335	2335	2335	0
234	20240710	155900	33497455	2335	2335	2335	2335	0
235	20240710	155800	33497455	2335	2335	2335	2335	0
236	20240710	155700	33497455	2335	2335	2335	2335	0
237	20240710	155600	33497455	2335	2335	2335	2335	0
238	20240710	155500	33497455	2335	2335	2335	2335	0
239	20240710	155400	33497455	2335	2335	2335	2335	0
240	20240710	155300	33497455	2335	2335	2335	2335	0
241	20240710	155200	33497455	2335	2335	2335	2335	0
242	20240710	155100	33497455	2335	2335	2335	2335	176
243	20240710	155000	33497455	2335	2335	2335	2335	0
244	20240710	154900	33497455	2335	2335	2335	2335	0
245	20240710	154800	33497455	2335	2335	2335	2335	0
246	20240710	154700	33497455	2335	2335	2335	2335	0
247	20240710	154600	33497455	2335	2335	2335	2335	0
248	20240710	154500	33497455	2335	2335	2335	2335	0
249	20240710	154400	33497455	2335	2335	2335	2335	0
250	20240710	154300	33497455	2335	2335	2335	2335	0
251	20240710	154200	33497455	2335	2335	2335	2335	0
252	20240710	154100	33497455	2335	2335	2335	2335	0
253	20240710	154000	33497455	2335	2335	2335	2335	0
254	20240710	153900	33497455	2335	2335	2335	2335	0
255	20240710	153800	33497455	2335	2335	2335	2335	0
256	20240710	153700	33497455	2335	2335	2335	2335	0
257	20240710	153600	33497455	2335	2335	2335	2335	0
258	20240710	153500	33497455	2335	2335	2335	2335	0
259	20240710	153400	33497455	2335	2335	2335	2335	0
260	20240710	153300	33497455	2335	2335	2335	2335	0
261	20240710	153200	33497455	2335	2335	2335	2335	0
262	20240710	153100	33497455	2335	2335	2335	2335	0
263	20240710	153000	33497455	2335	2335	2335	2335	176
264	20240710	152900	33086495	2335	2335	2335	2335	0
265	20240710	152800	33086495	2335	2335	2335	2335	0
266	20240710	152700	33086495	2335	2335	2335	2335	0
267	20240710	152600	33086495	2335	2335	2335	2335	0
268	20240710	152500	33086495	2335	2335	2335	2335	0
269	20240710	152400	33086495	2335	2335	2335	2335	0
270	20240710	152300	33086495	2335	2335	2335	2335	0
271	20240710	152200	33086495	2335	2335	2335	2335	0
272	20240710	152100	33086495	2335	2335	2335	2335	0
273	20240710	152000	33086495	2335	2335	2335	2335	0
274	20240710	151900	33086495	2335	2330	2335	2330	433
275	20240710	151800	32077590	2330	2330	2330	2330	0
276	20240710	151700	32077590	2330	2340	2340	2325	3
277	20240710	151600	32070595	2340	2335	2340	2330	950
278	20240710	151500	29856995	2335	2335	2335	2335	10
279	20240710	151400	29833645	2340	2340	2340	2340	204
280	20240710	151300	29356285	2340	2335	2340	2335	704
281	20240710	151200	27712425	2340	2340	2340	2340	4
282	20240710	151100	27703065	2340	2340	2340	2340	0
283	20240710	151000	27703065	2340	2335	2340	2335	504
284	20240710	150900	26526205	2340	2340	2340	2340	4
285	20240710	150800	26516845	2340	2340	2340	2340	4
286	20240710	150700	26507485	2340	2340	2340	2340	4
287	20240710	150600	26498125	2340	2340	2340	2340	0
288	20240710	150500	26498125	2340	2340	2340	2340	1
289	20240710	150400	26495785	2340	2340	2340	2340	0
290	20240710	150300	26495785	2340	2340	2340	2340	0
291	20240710	150200	26495785	2340	2340	2340	2340	1
292	20240710	150100	26493445	2340	2340	2340	2340	0
293	20240710	150000	26493445	2340	2340	2340	2340	0
294	20240710	145900	26493445	2340	2340	2340	2340	0
295	20240710	145800	26493445	2340	2340	2340	2340	2
296	20240710	145700	26488765	2335	2335	2335	2335	41
297	20240710	145600	26393030	2335	2335	2335	2335	1
298	20240710	145500	26390695	2340	2340	2340	2340	0
299	20240710	145400	26390695	2340	2340	2340	2340	0
300	20240710	145300	26390695	2340	2340	2340	2340	0
301	20240710	145200	26390695	2340	2340	2340	2340	1
302	20240710	145100	26388355	2340	2340	2340	2340	0
303	20240710	145000	26388355	2340	2340	2340	2340	1
304	20240710	144900	26386015	2335	2340	2340	2335	163
305	20240710	144800	26004770	2345	2345	2345	2345	0
306	20240710	144700	26004770	2345	2345	2345	2345	0
307	20240710	144600	26004770	2345	2345	2345	2345	0
308	20240710	144500	26004770	2345	2345	2345	2345	0
309	20240710	144400	26004770	2345	2345	2345	2345	0
310	20240710	144300	26004770	2345	2345	2345	2345	0
311	20240710	144200	26004770	2345	2345	2345	2345	0
312	20240710	144100	26004770	2345	2345	2345	2345	0
313	20240710	144000	26004770	2345	2345	2345	2345	0
314	20240710	143900	26004770	2345	2345	2345	2345	1
315	20240710	143800	26002425	2345	2345	2345	2345	0
316	20240710	143700	26002425	2345	2345	2345	2345	0
317	20240710	143600	26002425	2345	2345	2345	2345	0
318	20240710	143500	26002425	2345	2345	2345	2345	0
319	20240710	143400	26002425	2345	2345	2345	2345	0
320	20240710	143300	26002425	2345	2345	2345	2345	0
321	20240710	143200	26002425	2345	2345	2345	2345	0
322	20240710	143100	26002425	2345	2345	2345	2345	0
323	20240710	143000	26002425	2345	2345	2345	2345	1
324	20240710	142900	26000080	2340	2340	2340	2340	0
325	20240710	142800	26000080	2340	2340	2340	2340	0
326	20240710	142700	26000080	2340	2340	2340	2340	0
327	20240710	142600	26000080	2340	2340	2340	2340	0
328	20240710	142500	26000080	2340	2340	2340	2340	0
329	20240710	142400	26000080	2340	2340	2340	2340	862
330	20240710	142300	23983000	2345	2345	2345	2345	0
331	20240710	142200	23983000	2345	2345	2345	2345	0
332	20240710	142100	23983000	2345	2345	2345	2345	0
333	20240710	142000	23983000	2345	2345	2345	2345	0
334	20240710	141900	23983000	2345	2345	2345	2345	0
335	20240710	141800	23983000	2345	2345	2345	2345	0
336	20240710	141700	23983000	2345	2345	2345	2345	0
337	20240710	141600	23983000	2345	2345	2345	2345	0
338	20240710	141500	23983000	2345	2345	2345	2345	0
339	20240710	141400	23983000	2345	2345	2345	2345	0
340	20240710	141300	23983000	2345	2345	2345	2345	0
341	20240710	141200	23983000	2345	2345	2345	2345	0
342	20240710	141100	23983000	2345	2345	2345	2345	0
343	20240710	141000	23983000	2345	2345	2345	2345	0
344	20240710	140900	23983000	2345	2345	2345	2345	0
345	20240710	140800	23983000	2345	2345	2345	2345	0
346	20240710	140700	23983000	2345	2345	2345	2345	2
347	20240710	140600	23978310	2345	2345	2345	2345	0
348	20240710	140500	23978310	2345	2345	2345	2345	0
349	20240710	140400	23978310	2345	2345	2345	2345	0
350	20240710	140300	23978310	2345	2345	2345	2345	0
351	20240710	140200	23978310	2345	2345	2345	2345	1
352	20240710	140100	23975965	2340	2340	2340	2340	0
353	20240710	140000	23975965	2340	2340	2340	2340	0
354	20240710	135900	23975965	2340	2340	2340	2340	0
355	20240710	135800	23975965	2340	2340	2340	2340	0
356	20240710	135700	23975965	2340	2340	2340	2340	0
357	20240710	135600	23975965	2340	2340	2340	2340	0
358	20240710	135500	23975965	2340	2340	2340	2340	0
359	20240710	135400	23975965	2340	2340	2340	2340	0
360	20240710	135300	23975965	2340	2340	2340	2340	0
361	20240710	135200	23975965	2340	2340	2340	2340	0
362	20240710	135100	23975965	2340	2340	2340	2340	0
363	20240710	135000	23975965	2340	2340	2340	2340	0
364	20240710	134900	23975965	2340	2340	2340	2340	0
365	20240710	134800	23975965	2340	2340	2340	2340	0
366	20240710	134700	23975965	2340	2340	2340	2340	29
367	20240710	134600	23908105	2340	2340	2340	2340	1
368	20240710	134500	23905765	2345	2345	2345	2345	12
369	20240710	134400	23877625	2345	2345	2345	2345	7
370	20240710	134300	23861210	2350	2350	2350	2350	0
371	20240710	134200	23861210	2350	2350	2350	2350	0
372	20240710	134100	23861210	2350	2350	2350	2350	0
373	20240710	134000	23861210	2350	2350	2350	2350	0
374	20240710	133900	23861210	2350	2350	2350	2350	0
375	20240710	133800	23861210	2350	2350	2350	2350	0
376	20240710	133700	23861210	2350	2350	2350	2350	0
377	20240710	133600	23861210	2350	2350	2350	2350	0
378	20240710	133500	23861210	2350	2350	2350	2350	0
379	20240710	133400	23861210	2350	2350	2350	2350	0
380	20240710	133300	23861210	2350	2350	2350	2350	0
381	20240710	133200	23861210	2350	2350	2350	2350	0
382	20240710	133100	23861210	2350	2350	2350	2350	0
383	20240710	133000	23861210	2350	2350	2350	2350	0
384	20240710	132900	23861210	2350	2350	2350	2350	0
385	20240710	132800	23861210	2350	2350	2350	2350	0
386	20240710	132700	23861210	2350	2350	2350	2350	0
387	20240710	132600	23861210	2350	2350	2350	2350	0
388	20240710	132500	23861210	2350	2350	2350	2350	0
389	20240710	132400	23861210	2350	2350	2350	2350	0
390	20240710	132300	23861210	2350	2350	2350	2350	1
391	20240710	132200	23858860	2345	2345	2345	2345	1
392	20240710	132100	23856515	2355	2355	2355	2355	0
393	20240710	132000	23856515	2355	2355	2355	2355	0
394	20240710	131900	23856515	2355	2355	2355	2355	0
395	20240710	131800	23856515	2355	2355	2355	2355	0
396	20240710	131700	23856515	2355	2355	2355	2355	1
397	20240710	131600	23854160	2350	2350	2350	2350	2
398	20240710	131500	23849460	2355	2355	2355	2355	1
399	20240710	131400	23847105	2350	2350	2350	2350	1
400	20240710	131300	23844755	2355	2355	2355	2355	0
401	20240710	131200	23844755	2355	2355	2355	2355	0
402	20240710	131100	23844755	2355	2355	2355	2355	0
403	20240710	131000	23844755	2355	2350	2355	2350	18
404	20240710	130900	23802450	2355	2355	2355	2355	0
405	20240710	130800	23802450	2355	2355	2355	2355	1
406	20240710	130700	23800095	2350	2350	2350	2350	0
407	20240710	130600	23800095	2350	2350	2350	2350	0
408	20240710	130500	23800095	2350	2350	2350	2350	0
409	20240710	130400	23800095	2350	2350	2350	2350	0
410	20240710	130300	23800095	2350	2350	2350	2350	800
411	20240710	130200	21920095	2350	2350	2350	2350	0
412	20240710	130100	21920095	2350	2350	2350	2350	0
413	20240710	130000	21920095	2350	2350	2350	2350	0
414	20240710	125900	21920095	2350	2350	2350	2350	0
415	20240710	125800	21920095	2350	2350	2350	2350	0
416	20240710	125700	21920095	2350	2350	2350	2350	0
417	20240710	125600	21920095	2350	2350	2350	2350	0
418	20240710	125500	21920095	2350	2350	2350	2350	0
419	20240710	125400	21920095	2350	2350	2350	2350	0
420	20240710	125300	21920095	2350	2350	2350	2350	0
421	20240710	125200	21920095	2350	2350	2350	2350	0
422	20240710	125100	21920095	2350	2350	2350	2350	1
423	20240710	125000	21917745	2345	2345	2345	2345	0
424	20240710	124900	21917745	2345	2345	2345	2345	30
425	20240710	124800	21847395	2345	2345	2345	2345	0
426	20240710	124700	21847395	2345	2345	2345	2345	0
427	20240710	124600	21847395	2345	2345	2345	2345	0
428	20240710	124500	21847395	2345	2345	2345	2345	0
429	20240710	124400	21847395	2345	2345	2345	2345	0
430	20240710	124300	21847395	2345	2345	2345	2345	170
431	20240710	124200	21448745	2345	2345	2345	2345	830
432	20240710	124100	19502395	2340	2340	2340	2340	0
433	20240710	124000	19502395	2340	2340	2340	2340	0
434	20240710	123900	19502395	2340	2340	2340	2340	0
435	20240710	123800	19502395	2340	2340	2340	2340	0
436	20240710	123700	19502395	2340	2340	2340	2340	0
437	20240710	123600	19502395	2340	2340	2340	2340	0
438	20240710	123500	19502395	2340	2340	2340	2340	0
439	20240710	123400	19502395	2340	2340	2340	2340	0
440	20240710	123300	19502395	2340	2340	2340	2340	190
441	20240710	123200	19057795	2340	2340	2340	2340	0
442	20240710	123100	19057795	2340	2340	2340	2340	0
443	20240710	123000	19057795	2340	2340	2340	2340	0
444	20240710	122900	19057795	2340	2340	2340	2340	0
445	20240710	122800	19057795	2340	2340	2340	2340	0
446	20240710	122700	19057795	2340	2340	2340	2340	0
447	20240710	122600	19057795	2340	2340	2340	2340	0
448	20240710	122500	19057795	2340	2340	2340	2340	0
449	20240710	122400	19057795	2340	2340	2340	2340	0
450	20240710	122300	19057795	2340	2340	2340	2340	0
451	20240710	122200	19057795	2340	2340	2340	2340	0
452	20240710	122100	19057795	2340	2340	2340	2340	0
453	20240710	122000	19057795	2340	2340	2340	2340	0
454	20240710	121900	19057795	2340	2340	2340	2340	0
455	20240710	121800	19057795	2340	2340	2340	2340	0
456	20240710	121700	19057795	2340	2340	2340	2340	0
457	20240710	121600	19057795	2340	2340	2340	2340	0
458	20240710	121500	19057795	2340	2340	2340	2340	0
459	20240710	121400	19057795	2340	2340	2340	2340	0
460	20240710	121300	19057795	2340	2340	2340	2340	0
461	20240710	121200	19057795	2340	2340	2340	2340	0
462	20240710	121100	19057795	2340	2340	2340	2340	0
463	20240710	121000	19057795	2340	2335	2340	2335	19
464	20240710	120900	19013425	2340	2340	2340	2340	0
465	20240710	120800	19013425	2340	2340	2340	2340	0
466	20240710	120700	19013425	2340	2340	2340	2340	0
467	20240710	120600	19013425	2340	2340	2340	2340	0
468	20240710	120500	19013425	2340	2340	2340	2340	0
469	20240710	120400	19013425	2340	2340	2340	2340	0
470	20240710	120300	19013425	2340	2340	2340	2340	0
471	20240710	120200	19013425	2340	2340	2340	2340	0
472	20240710	120100	19013425	2340	2340	2340	2340	1
473	20240710	120000	19011085	2330	2330	2330	2330	0
474	20240710	115900	19011085	2330	2330	2330	2330	0
475	20240710	115800	19011085	2330	2330	2330	2330	160
476	20240710	115700	18638285	2330	2340	2340	2330	5000
477	20240710	115600	6973895	2345	2345	2345	2345	400
478	20240710	115500	6035895	2340	2340	2340	2340	0
479	20240710	115400	6035895	2340	2340	2340	2340	781
480	20240710	115300	4208355	2345	2345	2345	2345	0
481	20240710	115200	4208355	2345	2345	2345	2345	0
482	20240710	115100	4208355	2345	2345	2345	2345	0
483	20240710	115000	4208355	2345	2345	2345	2345	0
484	20240710	114900	4208355	2345	2345	2345	2345	0
485	20240710	114800	4208355	2345	2345	2345	2345	0
486	20240710	114700	4208355	2345	2345	2345	2345	0
487	20240710	114600	4208355	2345	2345	2345	2345	0
488	20240710	114500	4208355	2345	2345	2345	2345	0
489	20240710	114400	4208355	2345	2345	2345	2345	0
490	20240710	114300	4208355	2345	2345	2345	2345	0
491	20240710	114200	4208355	2345	2345	2345	2345	0
492	20240710	114100	4208355	2345	2345	2345	2345	0
493	20240710	114000	4208355	2345	2345	2345	2345	0
494	20240710	113900	4208355	2345	2345	2345	2345	0
495	20240710	113800	4208355	2345	2345	2345	2345	0
496	20240710	113700	4208355	2345	2345	2345	2345	0
497	20240710	113600	4208355	2345	2345	2345	2345	0
498	20240710	113500	4208355	2345	2345	2345	2345	0
499	20240710	113400	4208355	2345	2345	2345	2345	0
500	20240710	113300	4208355	2345	2345	2345	2345	0
501	20240710	113200	4208355	2345	2340	2345	2340	2
502	20240710	113100	4203670	2345	2345	2345	2345	0
503	20240710	113000	4203670	2345	2345	2345	2345	0
504	20240710	112900	4203670	2345	2345	2345	2345	0
505	20240710	112800	4203670	2345	2345	2345	2345	0
506	20240710	112700	4203670	2345	2345	2345	2345	0
507	20240710	112600	4203670	2345	2345	2345	2345	0
508	20240710	112500	4203670	2345	2345	2345	2345	15
509	20240710	112400	4168495	2345	2345	2345	2340	5
510	20240710	112300	4156780	2340	2340	2340	2340	1501
511	20240710	112200	644440	2345	2345	2345	2345	1
512	20240710	112100	642095	2345	2340	2345	2340	5
513	20240710	112000	630390	2345	2345	2345	2345	0
514	20240710	111900	630390	2345	2340	2345	2340	7
515	20240710	111800	614000	2345	2345	2345	2345	0
516	20240710	111700	614000	2345	2345	2345	2345	0
517	20240710	111600	614000	2345	2345	2345	2345	0
518	20240710	111500	614000	2345	2345	2345	2345	0
519	20240710	111400	614000	2345	2345	2345	2345	0
520	20240710	111300	614000	2345	2345	2345	2345	0
521	20240710	111200	614000	2345	2345	2345	2345	0
522	20240710	111100	614000	2345	2345	2345	2345	0
523	20240710	111000	614000	2345	2340	2345	2340	20
524	20240710	110900	567190	2345	2345	2345	2345	0
525	20240710	110800	567190	2345	2345	2345	2345	0
526	20240710	110700	567190	2345	2345	2345	2345	0
527	20240710	110600	567190	2345	2345	2345	2345	0
528	20240710	110500	567190	2345	2345	2345	2345	0
529	20240710	110400	567190	2345	2345	2345	2345	0
530	20240710	110300	567190	2345	2345	2345	2345	0
531	20240710	110200	567190	2345	2340	2345	2340	2
532	20240710	110100	562505	2345	2335	2345	2335	9
533	20240710	110000	541445	2340	2335	2340	2335	77
534	20240710	105900	361345	2335	2335	2335	2335	0
535	20240710	105800	361345	2335	2335	2335	2335	12
536	20240710	105700	333325	2335	2335	2335	2335	0
537	20240710	105600	333325	2335	2335	2335	2335	13
538	20240710	105500	302970	2340	2340	2340	2340	0
539	20240710	105400	302970	2340	2340	2340	2340	0
540	20240710	105300	302970	2340	2340	2340	2340	0
541	20240710	105200	302970	2340	2340	2340	2340	0
542	20240710	105100	302970	2340	2340	2340	2340	0
543	20240710	105000	302970	2340	2340	2340	2340	0
544	20240710	104900	302970	2340	2340	2340	2340	0
545	20240710	104800	302970	2340	2340	2340	2340	0
546	20240710	104700	302970	2340	2340	2340	2340	0
547	20240710	104600	302970	2340	2340	2340	2340	0
548	20240710	104500	302970	2340	2340	2340	2340	1
549	20240710	104400	300630	2340	2340	2340	2340	0
550	20240710	104300	300630	2340	2340	2340	2340	0
551	20240710	104200	300630	2340	2340	2340	2340	0
552	20240710	104100	300630	2340	2340	2340	2340	0
553	20240710	104000	300630	2340	2340	2340	2340	0
554	20240710	103900	300630	2340	2340	2340	2340	0
555	20240710	103800	300630	2340	2340	2340	2340	0
556	20240710	103700	300630	2340	2340	2340	2340	0
557	20240710	103600	300630	2340	2340	2340	2340	0
558	20240710	103500	300630	2340	2340	2340	2340	0
559	20240710	103400	300630	2340	2340	2340	2340	0
560	20240710	103300	300630	2340	2340	2340	2340	0
561	20240710	103200	300630	2340	2340	2340	2340	0
562	20240710	103100	300630	2340	2340	2340	2340	0
563	20240710	103000	300630	2340	2340	2340	2340	0
564	20240710	102900	300630	2340	2340	2340	2340	0
565	20240710	102800	300630	2340	2340	2340	2340	0
566	20240710	102700	300630	2340	2340	2340	2340	0
567	20240710	102600	300630	2340	2340	2340	2340	0
568	20240710	102500	300630	2340	2340	2340	2340	0
569	20240710	102400	300630	2340	2340	2340	2340	0
570	20240710	102300	300630	2340	2340	2340	2340	0
571	20240710	102200	300630	2340	2340	2340	2340	0
572	20240710	102100	300630	2340	2340	2340	2340	0
573	20240710	102000	300630	2340	2340	2340	2340	0
574	20240710	101900	300630	2340	2340	2340	2340	0
575	20240710	101800	300630	2340	2340	2340	2340	0
576	20240710	101700	300630	2340	2340	2340	2340	0
577	20240710	101600	300630	2340	2340	2340	2340	0
578	20240710	101500	300630	2340	2340	2340	2340	0
579	20240710	101400	300630	2340	2340	2340	2340	0
580	20240710	101300	300630	2340	2340	2340	2340	0
581	20240710	101200	300630	2340	2340	2340	2340	0
582	20240710	101100	300630	2340	2340	2340	2340	0
583	20240710	101000	300630	2340	2330	2340	2330	36
584	20240710	100900	216655	2335	2335	2335	2335	0
585	20240710	100800	216655	2335	2335	2335	2335	0
586	20240710	100700	216655	2335	2335	2335	2335	1
587	20240710	100600	214320	2335	2335	2335	2335	0
588	20240710	100500	214320	2335	2335	2335	2335	0
589	20240710	100400	214320	2335	2335	2335	2335	0
590	20240710	100300	214320	2335	2335	2335	2335	0
591	20240710	100200	214320	2335	2335	2335	2335	0
592	20240710	100100	214320	2335	2335	2335	2335	0
593	20240710	100000	214320	2335	2335	2335	2335	0
594	20240710	095900	214320	2335	2335	2335	2335	0
595	20240710	095800	214320	2335	2335	2335	2335	0
596	20240710	095700	214320	2335	2335	2335	2335	0
597	20240710	095600	214320	2335	2335	2335	2335	0
598	20240710	095500	214320	2335	2335	2335	2335	0
599	20240710	095400	214320	2335	2335	2335	2335	0
600	20240710	095300	214320	2335	2335	2335	2335	0
601	20240710	095200	214320	2335	2335	2335	2335	0
602	20240710	095100	214320	2335	2335	2335	2335	2
603	20240710	095000	209650	2335	2335	2335	2335	1
604	20240710	094900	207315	2335	2335	2335	2335	1
605	20240710	094800	204980	2335	2335	2335	2335	0
606	20240710	094700	204980	2335	2335	2335	2335	0
607	20240710	094600	204980	2335	2335	2335	2335	0
608	20240710	094500	204980	2335	2335	2335	2335	0
609	20240710	094400	204980	2335	2335	2335	2335	2
610	20240710	094300	200310	2335	2335	2335	2335	0
611	20240710	094200	200310	2335	2335	2335	2335	3
612	20240710	094100	193305	2335	2335	2335	2335	0
613	20240710	094000	193305	2335	2335	2335	2335	0
614	20240710	093900	193305	2335	2335	2335	2335	0
615	20240710	093800	193305	2335	2335	2335	2335	0
616	20240710	093700	193305	2335	2335	2335	2335	0
617	20240710	093600	193305	2335	2335	2335	2335	0
618	20240710	093500	193305	2335	2335	2335	2335	0
619	20240710	093400	193305	2335	2335	2335	2335	0
620	20240710	093300	193305	2335	2335	2335	2335	0
621	20240710	093200	193305	2335	2335	2335	2335	0
622	20240710	093100	193305	2335	2335	2335	2335	0
623	20240710	093000	193305	2335	2335	2335	2335	1
624	20240710	092900	190970	2335	2335	2335	2335	0
625	20240710	092800	190970	2335	2335	2335	2335	1
626	20240710	092700	188635	2340	2335	2340	2330	11
627	20240710	092600	162955	2330	2330	2335	2330	13
628	20240710	092500	132655	2330	2330	2330	2330	0
629	20240710	092400	132655	2330	2330	2330	2330	0
630	20240710	092300	132655	2330	2330	2330	2330	0
631	20240710	092200	132655	2330	2330	2330	2330	0
632	20240710	092100	132655	2330	2330	2330	2330	0
633	20240710	092000	132655	2330	2330	2330	2330	0
634	20240710	091900	132655	2330	2330	2330	2330	2
635	20240710	091800	127995	2330	2330	2330	2330	0
636	20240710	091700	127995	2330	2330	2330	2330	0
637	20240710	091600	127995	2330	2330	2330	2330	0
638	20240710	091500	127995	2330	2330	2330	2330	0
639	20240710	091400	127995	2330	2330	2330	2330	0
640	20240710	091300	127995	2330	2330	2330	2330	22
641	20240710	091200	76735	2330	2330	2330	2330	0
642	20240710	091100	76735	2330	2330	2330	2330	0
643	20240710	091000	76735	2330	2325	2330	2325	19
644	20240710	090900	32555	2325	2325	2325	2325	0
645	20240710	090800	32555	2325	2325	2325	2325	0
646	20240710	090700	32555	2325	2325	2325	2325	0
647	20240710	090600	32555	2325	2325	2325	2325	0
648	20240710	090500	32555	2325	2325	2325	2325	0
649	20240710	090400	32555	2325	2325	2325	2325	13
650	20240710	090300	2330	2330	2330	2330	2330	0
651	20240710	090200	2330	2330	2330	2330	2330	0
652	20240710	090100	2330	2330	2330	2330	2330	0
653	20240710	090000	2330	2330	2330	2330	2330	1