KissMeData/089470/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	200600	164022930	4100	4100	4100	4100	1672
3	20240710	200500	164022930	4100	4100	4100	4100	0
4	20240710	200400	164022930	4100	4100	4100	4100	0
5	20240710	200300	164022930	4100	4100	4100	4100	0
6	20240710	200200	164022930	4100	4100	4100	4100	0
7	20240710	200100	164022930	4100	4100	4100	4100	0
8	20240710	200000	164022930	4100	4100	4100	4100	0
9	20240710	195900	164022930	4100	4100	4100	4100	0
10	20240710	195800	164022930	4100	4100	4100	4100	0
11	20240710	195700	164022930	4100	4100	4100	4100	0
12	20240710	195600	164022930	4100	4100	4100	4100	0
13	20240710	195500	164022930	4100	4100	4100	4100	0
14	20240710	195400	164022930	4100	4100	4100	4100	0
15	20240710	195300	164022930	4100	4100	4100	4100	0
16	20240710	195200	164022930	4100	4100	4100	4100	0
17	20240710	195100	164022930	4100	4100	4100	4100	0
18	20240710	195000	164022930	4100	4100	4100	4100	0
19	20240710	194900	164022930	4100	4100	4100	4100	0
20	20240710	194800	164022930	4100	4100	4100	4100	0
21	20240710	194700	164022930	4100	4100	4100	4100	0
22	20240710	194600	164022930	4100	4100	4100	4100	0
23	20240710	194500	164022930	4100	4100	4100	4100	0
24	20240710	194400	164022930	4100	4100	4100	4100	0
25	20240710	194300	164022930	4100	4100	4100	4100	0
26	20240710	194200	164022930	4100	4100	4100	4100	0
27	20240710	194100	164022930	4100	4100	4100	4100	0
28	20240710	194000	164022930	4100	4100	4100	4100	0
29	20240710	193900	164022930	4100	4100	4100	4100	0
30	20240710	193800	164022930	4100	4100	4100	4100	0
31	20240710	193700	164022930	4100	4100	4100	4100	0
32	20240710	193600	164022930	4100	4100	4100	4100	1672
33	20240710	193500	164022930	4100	4100	4100	4100	0
34	20240710	193400	164022930	4100	4100	4100	4100	0
35	20240710	193300	164022930	4100	4100	4100	4100	0
36	20240710	193200	164022930	4100	4100	4100	4100	0
37	20240710	193100	164022930	4100	4100	4100	4100	0
38	20240710	193000	164022930	4100	4100	4100	4100	0
39	20240710	192900	164022930	4100	4100	4100	4100	0
40	20240710	192800	164022930	4100	4100	4100	4100	0
41	20240710	192700	164022930	4100	4100	4100	4100	0
42	20240710	192600	164022930	4100	4100	4100	4100	0
43	20240710	192500	164022930	4100	4100	4100	4100	0
44	20240710	192400	164022930	4100	4100	4100	4100	0
45	20240710	192300	164022930	4100	4100	4100	4100	0
46	20240710	192200	164022930	4100	4100	4100	4100	0
47	20240710	192100	164022930	4100	4100	4100	4100	0
48	20240710	192000	164022930	4100	4100	4100	4100	0
49	20240710	191900	164022930	4100	4100	4100	4100	0
50	20240710	191800	164022930	4100	4100	4100	4100	0
51	20240710	191700	164022930	4100	4100	4100	4100	0
52	20240710	191600	164022930	4100	4100	4100	4100	0
53	20240710	191500	164022930	4100	4100	4100	4100	0
54	20240710	191400	164022930	4100	4100	4100	4100	0
55	20240710	191300	164022930	4100	4100	4100	4100	0
56	20240710	191200	164022930	4100	4100	4100	4100	0
57	20240710	191100	164022930	4100	4100	4100	4100	0
58	20240710	191000	164022930	4100	4100	4100	4100	0
59	20240710	190900	164022930	4100	4100	4100	4100	0
60	20240710	190800	164022930	4100	4100	4100	4100	0
61	20240710	190700	164022930	4100	4100	4100	4100	0
62	20240710	190600	164022930	4100	4100	4100	4100	1672
63	20240710	190500	164022930	4100	4100	4100	4100	0
64	20240710	190400	164022930	4100	4100	4100	4100	0
65	20240710	190300	164022930	4100	4100	4100	4100	0
66	20240710	190200	164022930	4100	4100	4100	4100	0
67	20240710	190100	164022930	4100	4100	4100	4100	0
68	20240710	190000	164022930	4100	4100	4100	4100	0
69	20240710	185900	164022930	4100	4100	4100	4100	0
70	20240710	185800	164022930	4100	4100	4100	4100	0
71	20240710	185700	164022930	4100	4100	4100	4100	0
72	20240710	185600	164022930	4100	4100	4100	4100	0
73	20240710	185500	164022930	4100	4100	4100	4100	0
74	20240710	185400	164022930	4100	4100	4100	4100	0
75	20240710	185300	164022930	4100	4100	4100	4100	0
76	20240710	185200	164022930	4100	4100	4100	4100	0
77	20240710	185100	164022930	4100	4100	4100	4100	0
78	20240710	185000	164022930	4100	4100	4100	4100	0
79	20240710	184900	164022930	4100	4100	4100	4100	0
80	20240710	184800	164022930	4100	4100	4100	4100	0
81	20240710	184700	164022930	4100	4100	4100	4100	0
82	20240710	184600	164022930	4100	4100	4100	4100	0
83	20240710	184500	164022930	4100	4100	4100	4100	0
84	20240710	184400	164022930	4100	4100	4100	4100	0
85	20240710	184300	164022930	4100	4100	4100	4100	0
86	20240710	184200	164022930	4100	4100	4100	4100	0
87	20240710	184100	164022930	4100	4100	4100	4100	0
88	20240710	184000	164022930	4100	4100	4100	4100	0
89	20240710	183900	164022930	4100	4100	4100	4100	0
90	20240710	183800	164022930	4100	4100	4100	4100	0
91	20240710	183700	164022930	4100	4100	4100	4100	0
92	20240710	183600	164022930	4100	4100	4100	4100	1672
93	20240710	183500	164022930	4100	4100	4100	4100	0
94	20240710	183400	164022930	4100	4100	4100	4100	0
95	20240710	183300	164022930	4100	4100	4100	4100	0
96	20240710	183200	164022930	4100	4100	4100	4100	0
97	20240710	183100	164022930	4100	4100	4100	4100	0
98	20240710	183000	164022930	4100	4100	4100	4100	0
99	20240710	182900	164022930	4100	4100	4100	4100	0
100	20240710	182800	164022930	4100	4100	4100	4100	0
101	20240710	182700	164022930	4100	4100	4100	4100	0
102	20240710	182600	164022930	4100	4100	4100	4100	0
103	20240710	182500	164022930	4100	4100	4100	4100	0
104	20240710	182400	164022930	4100	4100	4100	4100	0
105	20240710	182300	164022930	4100	4100	4100	4100	0
106	20240710	182200	164022930	4100	4100	4100	4100	0
107	20240710	182100	164022930	4100	4100	4100	4100	0
108	20240710	182000	164022930	4100	4100	4100	4100	0
109	20240710	181900	164022930	4100	4100	4100	4100	0
110	20240710	181800	164022930	4100	4100	4100	4100	0
111	20240710	181700	164022930	4100	4100	4100	4100	0
112	20240710	181600	164022930	4100	4100	4100	4100	0
113	20240710	181500	164022930	4100	4100	4100	4100	0
114	20240710	181400	164022930	4100	4100	4100	4100	0
115	20240710	181300	164022930	4100	4100	4100	4100	0
116	20240710	181200	164022930	4100	4100	4100	4100	0
117	20240710	181100	164022930	4100	4100	4100	4100	0
118	20240710	181000	164022930	4100	4100	4100	4100	0
119	20240710	180900	164022930	4100	4100	4100	4100	0
120	20240710	180800	164022930	4100	4100	4100	4100	0
121	20240710	180700	164022930	4100	4100	4100	4100	0
122	20240710	180600	164022930	4100	4100	4100	4100	1672
123	20240710	180500	164022930	4100	4100	4100	4100	0
124	20240710	180400	164022930	4100	4100	4100	4100	0
125	20240710	180300	164022930	4100	4100	4100	4100	0
126	20240710	180200	164022930	4100	4100	4100	4100	0
127	20240710	180100	164022930	4100	4100	4100	4100	0
128	20240710	180000	164022930	4100	4100	4100	4100	0
129	20240710	175900	164022930	4100	4100	4100	4100	0
130	20240710	175800	164022930	4100	4100	4100	4100	0
131	20240710	175700	164022930	4100	4100	4100	4100	0
132	20240710	175600	164022930	4100	4100	4100	4100	0
133	20240710	175500	164022930	4100	4100	4100	4100	0
134	20240710	175400	164022930	4100	4100	4100	4100	0
135	20240710	175300	164022930	4100	4100	4100	4100	0
136	20240710	175200	164022930	4100	4100	4100	4100	0
137	20240710	175100	164022930	4100	4100	4100	4100	0
138	20240710	175000	164022930	4100	4100	4100	4100	0
139	20240710	174900	164022930	4100	4100	4100	4100	0
140	20240710	174800	164022930	4100	4100	4100	4100	0
141	20240710	174700	164022930	4100	4100	4100	4100	0
142	20240710	174600	164022930	4100	4100	4100	4100	0
143	20240710	174500	164022930	4100	4100	4100	4100	0
144	20240710	174400	164022930	4100	4100	4100	4100	0
145	20240710	174300	164022930	4100	4100	4100	4100	0
146	20240710	174200	164022930	4100	4100	4100	4100	0
147	20240710	174100	164022930	4100	4100	4100	4100	0
148	20240710	174000	164022930	4100	4100	4100	4100	0
149	20240710	173900	164022930	4100	4100	4100	4100	0
150	20240710	173800	164022930	4100	4100	4100	4100	0
151	20240710	173700	164022930	4100	4100	4100	4100	0
152	20240710	173600	164022930	4100	4100	4100	4100	1672
153	20240710	173500	164022930	4100	4100	4100	4100	0
154	20240710	173400	164022930	4100	4100	4100	4100	0
155	20240710	173300	164022930	4100	4100	4100	4100	0
156	20240710	173200	164022930	4100	4100	4100	4100	0
157	20240710	173100	164022930	4100	4100	4100	4100	0
158	20240710	173000	164022930	4100	4100	4100	4100	0
159	20240710	172900	164022930	4100	4100	4100	4100	0
160	20240710	172800	164022930	4100	4100	4100	4100	0
161	20240710	172700	164022930	4100	4100	4100	4100	0
162	20240710	172600	164022930	4100	4100	4100	4100	0
163	20240710	172500	164022930	4100	4100	4100	4100	0
164	20240710	172400	164022930	4100	4100	4100	4100	0
165	20240710	172300	164022930	4100	4100	4100	4100	0
166	20240710	172200	164022930	4100	4100	4100	4100	0
167	20240710	172100	164022930	4100	4100	4100	4100	0
168	20240710	172000	164022930	4100	4100	4100	4100	0
169	20240710	171900	164022930	4100	4100	4100	4100	0
170	20240710	171800	164022930	4100	4100	4100	4100	0
171	20240710	171700	164022930	4100	4100	4100	4100	0
172	20240710	171600	164022930	4100	4100	4100	4100	0
173	20240710	171500	164022930	4100	4100	4100	4100	0
174	20240710	171400	164022930	4100	4100	4100	4100	0
175	20240710	171300	164022930	4100	4100	4100	4100	0
176	20240710	171200	164022930	4100	4100	4100	4100	0
177	20240710	171100	164022930	4100	4100	4100	4100	0
178	20240710	171000	164022930	4100	4100	4100	4100	0
179	20240710	170900	164022930	4100	4100	4100	4100	0
180	20240710	170800	164022930	4100	4100	4100	4100	0
181	20240710	170700	164022930	4100	4100	4100	4100	0
182	20240710	170600	164022930	4100	4100	4100	4100	1672
183	20240710	170500	164022930	4100	4100	4100	4100	0
184	20240710	170400	164022930	4100	4100	4100	4100	0
185	20240710	170300	164022930	4100	4100	4100	4100	0
186	20240710	170200	164022930	4100	4100	4100	4100	0
187	20240710	170100	164022930	4100	4100	4100	4100	0
188	20240710	170000	164022930	4100	4100	4100	4100	0
189	20240710	165900	164022930	4100	4100	4100	4100	0
190	20240710	165800	164022930	4100	4100	4100	4100	0
191	20240710	165700	164022930	4100	4100	4100	4100	0
192	20240710	165600	164022930	4100	4100	4100	4100	0
193	20240710	165500	164022930	4100	4100	4100	4100	0
194	20240710	165400	164022930	4100	4100	4100	4100	0
195	20240710	165300	164022930	4100	4100	4100	4100	0
196	20240710	165200	164022930	4100	4100	4100	4100	0
197	20240710	165100	164022930	4100	4100	4100	4100	0
198	20240710	165000	164022930	4100	4100	4100	4100	0
199	20240710	164900	164022930	4100	4100	4100	4100	0
200	20240710	164800	164022930	4100	4100	4100	4100	0
201	20240710	164700	164022930	4100	4100	4100	4100	0
202	20240710	164600	164022930	4100	4100	4100	4100	0
203	20240710	164500	164022930	4100	4100	4100	4100	0
204	20240710	164400	164022930	4100	4100	4100	4100	0
205	20240710	164300	164022930	4100	4100	4100	4100	0
206	20240710	164200	164022930	4100	4100	4100	4100	0
207	20240710	164100	164022930	4100	4100	4100	4100	0
208	20240710	164000	164022930	4100	4100	4100	4100	0
209	20240710	163900	164022930	4100	4100	4100	4100	0
210	20240710	163800	164022930	4100	4100	4100	4100	0
211	20240710	163700	164022930	4100	4100	4100	4100	0
212	20240710	163600	164022930	4100	4100	4100	4100	1672
213	20240710	163500	164022930	4100	4100	4100	4100	0
214	20240710	163400	164022930	4100	4100	4100	4100	0
215	20240710	163300	164022930	4100	4100	4100	4100	0
216	20240710	163200	164022930	4100	4100	4100	4100	0
217	20240710	163100	164022930	4100	4100	4100	4100	0
218	20240710	163000	164022930	4100	4100	4100	4100	0
219	20240710	162900	164022930	4100	4100	4100	4100	0
220	20240710	162800	164022930	4100	4100	4100	4100	0
221	20240710	162700	164022930	4100	4100	4100	4100	0
222	20240710	162600	164022930	4100	4100	4100	4100	0
223	20240710	162500	164022930	4100	4100	4100	4100	0
224	20240710	162400	164022930	4100	4100	4100	4100	0
225	20240710	162300	164022930	4100	4100	4100	4100	0
226	20240710	162200	164022930	4100	4100	4100	4100	0
227	20240710	162100	164022930	4100	4100	4100	4100	0
228	20240710	162000	164022930	4100	4100	4100	4100	0
229	20240710	161900	164022930	4100	4100	4100	4100	0
230	20240710	161800	164022930	4100	4100	4100	4100	0
231	20240710	161700	164022930	4100	4100	4100	4100	0
232	20240710	161600	164022930	4100	4100	4100	4100	0
233	20240710	161500	164022930	4100	4100	4100	4100	0
234	20240710	161400	164022930	4100	4100	4100	4100	0
235	20240710	161300	164022930	4100	4100	4100	4100	0
236	20240710	161200	164022930	4100	4100	4100	4100	0
237	20240710	161100	164022930	4100	4100	4100	4100	0
238	20240710	161000	164022930	4100	4100	4100	4100	0
239	20240710	160900	164022930	4100	4100	4100	4100	0
240	20240710	160800	164022930	4100	4100	4100	4100	0
241	20240710	160700	164022930	4100	4100	4100	4100	0
242	20240710	160600	164022930	4100	4100	4100	4100	1672
243	20240710	160500	164022930	4100	4100	4100	4100	0
244	20240710	160400	164022930	4100	4100	4100	4100	0
245	20240710	160300	164022930	4100	4100	4100	4100	0
246	20240710	160200	164022930	4100	4100	4100	4100	0
247	20240710	160100	164022930	4100	4100	4100	4100	0
248	20240710	160000	164022930	4100	4100	4100	4100	0
249	20240710	155900	164022930	4100	4100	4100	4100	0
250	20240710	155800	164022930	4100	4100	4100	4100	0
251	20240710	155700	164022930	4100	4100	4100	4100	0
252	20240710	155600	164022930	4100	4100	4100	4100	0
253	20240710	155500	164022930	4100	4100	4100	4100	0
254	20240710	155400	164022930	4100	4100	4100	4100	0
255	20240710	155300	164022930	4100	4100	4100	4100	0
256	20240710	155200	164022930	4100	4100	4100	4100	0
257	20240710	155100	164022930	4100	4100	4100	4100	0
258	20240710	155000	164022930	4100	4100	4100	4100	0
259	20240710	154900	164022930	4100	4100	4100	4100	0
260	20240710	154800	164022930	4100	4100	4100	4100	0
261	20240710	154700	164022930	4100	4100	4100	4100	0
262	20240710	154600	164022930	4100	4100	4100	4100	0
263	20240710	154500	164022930	4100	4100	4100	4100	0
264	20240710	154400	164022930	4100	4100	4100	4100	0
265	20240710	154300	164022930	4100	4100	4100	4100	0
266	20240710	154200	164022930	4100	4100	4100	4100	0
267	20240710	154100	164022930	4100	4100	4100	4100	0
268	20240710	154000	164022930	4100	4100	4100	4100	0
269	20240710	153900	164022930	4100	4100	4100	4100	0
270	20240710	153800	164022930	4100	4100	4100	4100	0
271	20240710	153700	164022930	4100	4100	4100	4100	0
272	20240710	153600	164022930	4100	4100	4100	4100	1672
273	20240710	153500	164022930	4100	4100	4100	4100	0
274	20240710	153400	164022930	4100	4100	4100	4100	0
275	20240710	153300	164022930	4100	4100	4100	4100	0
276	20240710	153200	164022930	4100	4100	4100	4100	0
277	20240710	153100	164022930	4100	4100	4100	4100	0
278	20240710	153000	164022930	4100	4100	4100	4100	1672
279	20240710	152900	157167730	4090	4090	4090	4090	0
280	20240710	152800	157167730	4090	4090	4090	4090	0
281	20240710	152700	157167730	4090	4090	4090	4090	0
282	20240710	152600	157167730	4090	4090	4090	4090	0
283	20240710	152500	157167730	4090	4090	4090	4090	0
284	20240710	152400	157167730	4090	4090	4090	4090	0
285	20240710	152300	157167730	4090	4090	4090	4090	0
286	20240710	152200	157167730	4090	4090	4090	4090	0
287	20240710	152100	157167730	4090	4090	4090	4090	0
288	20240710	152000	157167730	4090	4090	4090	4090	0
289	20240710	151900	157167730	4090	4125	4145	4090	6434
290	20240710	151800	130731380	4160	4140	4160	4130	4379
291	20240710	151700	112623995	4140	4140	4140	4140	0
292	20240710	151600	112623995	4140	4140	4140	4140	0
293	20240710	151500	112623995	4140	4140	4140	4140	1
294	20240710	151400	112619855	4140	4140	4140	4140	0
295	20240710	151300	112619855	4140	4140	4140	4140	0
296	20240710	151200	112619855	4140	4140	4140	4140	0
297	20240710	151100	112619855	4140	4140	4140	4140	1
298	20240710	151000	112615715	4140	4140	4140	4140	0
299	20240710	150900	112615715	4140	4140	4140	4140	0
300	20240710	150800	112615715	4140	4140	4140	4140	1
301	20240710	150700	112611575	4155	4155	4155	4155	100
302	20240710	150600	112196075	4155	4155	4155	4155	0
303	20240710	150500	112196075	4155	4155	4155	4155	6
304	20240710	150400	112171145	4140	4150	4150	4140	186
305	20240710	150300	111399585	4150	4150	4150	4150	0
306	20240710	150200	111399585	4150	4150	4150	4150	0
307	20240710	150100	111399585	4150	4150	4150	4150	981
308	20240710	150000	107328435	4150	4150	4150	4150	16
309	20240710	145900	107262035	4155	4155	4155	4155	2
310	20240710	145800	107253725	4155	4155	4155	4155	0
311	20240710	145700	107253725	4155	4155	4155	4155	0
312	20240710	145600	107253725	4155	4155	4155	4155	13
313	20240710	145500	107199710	4160	4160	4160	4160	0
314	20240710	145400	107199710	4160	4160	4160	4160	4523
315	20240710	145300	88384030	4170	4170	4170	4170	0
316	20240710	145200	88384030	4170	4160	4170	4160	2
317	20240710	145100	88375700	4160	4160	4160	4160	0
318	20240710	145000	88375700	4160	4160	4160	4160	902
319	20240710	144900	84623380	4170	4170	4170	4170	1
320	20240710	144800	84619210	4165	4160	4165	4160	41
321	20240710	144700	84448550	4165	4165	4165	4165	0
322	20240710	144600	84448550	4165	4165	4165	4165	0
323	20240710	144500	84448550	4165	4165	4165	4165	21
324	20240710	144400	84361085	4160	4160	4160	4160	0
325	20240710	144300	84361085	4160	4160	4160	4160	2000
326	20240710	144200	76041085	4160	4160	4160	4160	0
327	20240710	144100	76041085	4160	4160	4160	4160	1527
328	20240710	144000	69688765	4165	4165	4165	4165	0
329	20240710	143900	69688765	4165	4165	4165	4165	0
330	20240710	143800	69688765	4165	4165	4165	4165	0
331	20240710	143700	69688765	4165	4165	4165	4165	0
332	20240710	143600	69688765	4165	4165	4165	4165	0
333	20240710	143500	69688765	4165	4165	4165	4165	0
334	20240710	143400	69688765	4165	4165	4165	4165	0
335	20240710	143300	69688765	4165	4165	4165	4165	188
336	20240710	143200	68905745	4165	4165	4165	4165	0
337	20240710	143100	68905745	4165	4165	4165	4165	161
338	20240710	143000	68235180	4165	4165	4165	4165	0
339	20240710	142900	68235180	4165	4165	4165	4165	0
340	20240710	142800	68235180	4165	4165	4165	4165	0
341	20240710	142700	68235180	4165	4165	4165	4165	0
342	20240710	142600	68235180	4165	4165	4165	4165	0
343	20240710	142500	68235180	4165	4165	4165	4165	0
344	20240710	142400	68235180	4165	4165	4165	4165	0
345	20240710	142300	68235180	4165	4165	4165	4165	654
346	20240710	142200	65511270	4170	4170	4170	4170	0
347	20240710	142100	65511270	4170	4170	4170	4170	0
348	20240710	142000	65511270	4170	4170	4170	4170	0
349	20240710	141900	65511270	4170	4170	4170	4170	0
350	20240710	141800	65511270	4170	4170	4170	4170	0
351	20240710	141700	65511270	4170	4170	4170	4170	0
352	20240710	141600	65511270	4170	4170	4170	4170	0
353	20240710	141500	65511270	4170	4170	4170	4170	0
354	20240710	141400	65511270	4170	4170	4170	4170	0
355	20240710	141300	65511270	4170	4170	4170	4165	15
356	20240710	141200	65448770	4170	4170	4170	4170	10
357	20240710	141100	65407070	4170	4170	4170	4170	0
358	20240710	141000	65407070	4170	4170	4170	4170	0
359	20240710	140900	65407070	4170	4170	4170	4170	2
360	20240710	140800	65398730	4170	4170	4170	4170	0
361	20240710	140700	65398730	4170	4170	4170	4170	0
362	20240710	140600	65398730	4170	4170	4170	4170	0
363	20240710	140500	65398730	4170	4160	4170	4160	77
364	20240710	140400	65078390	4170	4170	4170	4170	0
365	20240710	140300	65078390	4170	4170	4170	4170	100
366	20240710	140200	64661390	4160	4160	4160	4160	30
367	20240710	140100	64536590	4160	4160	4160	4160	0
368	20240710	140000	64536590	4160	4160	4160	4160	100
369	20240710	135900	64120590	4160	4160	4160	4160	0
370	20240710	135800	64120590	4160	4160	4160	4160	0
371	20240710	135700	64120590	4160	4160	4160	4160	0
372	20240710	135600	64120590	4160	4160	4160	4160	0
373	20240710	135500	64120590	4160	4160	4160	4160	0
374	20240710	135400	64120590	4160	4160	4160	4160	0
375	20240710	135300	64120590	4160	4160	4160	4160	0
376	20240710	135200	64120590	4160	4160	4160	4160	0
377	20240710	135100	64120590	4160	4160	4160	4160	0
378	20240710	135000	64120590	4160	4160	4160	4160	0
379	20240710	134900	64120590	4160	4160	4160	4160	0
380	20240710	134800	64120590	4160	4160	4160	4160	0
381	20240710	134700	64120590	4160	4160	4160	4160	0
382	20240710	134600	64120590	4160	4160	4160	4160	0
383	20240710	134500	64120590	4160	4160	4160	4160	0
384	20240710	134400	64120590	4160	4160	4160	4160	0
385	20240710	134300	64120590	4160	4160	4160	4160	0
386	20240710	134200	64120590	4160	4160	4160	4160	0
387	20240710	134100	64120590	4160	4160	4160	4160	0
388	20240710	134000	64120590	4160	4160	4160	4160	0
389	20240710	133900	64120590	4160	4160	4160	4160	0
390	20240710	133800	64120590	4160	4160	4160	4160	0
391	20240710	133700	64120590	4160	4160	4160	4160	80
392	20240710	133600	63787790	4165	4165	4165	4165	0
393	20240710	133500	63787790	4165	4165	4165	4165	0
394	20240710	133400	63787790	4165	4165	4165	4165	0
395	20240710	133300	63787790	4165	4165	4165	4165	0
396	20240710	133200	63787790	4165	4165	4165	4165	0
397	20240710	133100	63787790	4165	4165	4165	4165	500
398	20240710	133000	61705290	4165	4165	4165	4165	1
399	20240710	132900	61701125	4165	4165	4165	4165	0
400	20240710	132800	61701125	4165	4165	4165	4165	0
401	20240710	132700	61701125	4165	4165	4165	4165	80
402	20240710	132600	61367925	4165	4165	4165	4165	39
403	20240710	132500	61205490	4165	4165	4165	4165	0
404	20240710	132400	61205490	4165	4165	4165	4165	2
405	20240710	132300	61197160	4170	4170	4170	4170	0
406	20240710	132200	61197160	4170	4170	4170	4170	0
407	20240710	132100	61197160	4170	4170	4170	4170	0
408	20240710	132000	61197160	4170	4170	4170	4170	0
409	20240710	131900	61197160	4170	4170	4170	4170	0
410	20240710	131800	61197160	4170	4170	4170	4170	0
411	20240710	131700	61197160	4170	4170	4170	4170	0
412	20240710	131600	61197160	4170	4170	4170	4170	0
413	20240710	131500	61197160	4170	4170	4170	4170	2
414	20240710	131400	61188820	4170	4170	4170	4170	0
415	20240710	131300	61188820	4170	4170	4170	4170	0
416	20240710	131200	61188820	4170	4170	4170	4170	2
417	20240710	131100	61180480	4175	4175	4175	4175	0
418	20240710	131000	61180480	4175	4175	4175	4175	0
419	20240710	130900	61180480	4175	4175	4175	4175	0
420	20240710	130800	61180480	4175	4175	4175	4175	0
421	20240710	130700	61180480	4175	4175	4175	4175	0
422	20240710	130600	61180480	4175	4175	4175	4175	0
423	20240710	130500	61180480	4175	4175	4175	4175	0
424	20240710	130400	61180480	4175	4175	4175	4175	0
425	20240710	130300	61180480	4175	4175	4175	4175	0
426	20240710	130200	61180480	4175	4175	4175	4175	0
427	20240710	130100	61180480	4175	4175	4175	4175	0
428	20240710	130000	61180480	4175	4175	4175	4175	0
429	20240710	125900	61180480	4175	4175	4175	4175	0
430	20240710	125800	61180480	4175	4175	4175	4175	0
431	20240710	125700	61180480	4175	4175	4175	4175	0
432	20240710	125600	61180480	4175	4175	4175	4175	0
433	20240710	125500	61180480	4175	4165	4175	4165	2
434	20240710	125400	61172140	4165	4165	4165	4165	0
435	20240710	125300	61172140	4165	4165	4165	4165	0
436	20240710	125200	61172140	4165	4165	4165	4165	0
437	20240710	125100	61172140	4165	4165	4165	4165	0
438	20240710	125000	61172140	4165	4165	4165	4165	0
439	20240710	124900	61172140	4165	4165	4165	4165	0
440	20240710	124800	61172140	4165	4165	4165	4165	0
441	20240710	124700	61172140	4165	4165	4165	4165	0
442	20240710	124600	61172140	4165	4165	4165	4165	0
443	20240710	124500	61172140	4165	4165	4165	4165	0
444	20240710	124400	61172140	4165	4165	4165	4165	40
445	20240710	124300	61005540	4175	4175	4175	4175	0
446	20240710	124200	61005540	4175	4175	4175	4175	1
447	20240710	124100	61001365	4160	4160	4160	4160	0
448	20240710	124000	61001365	4160	4160	4160	4160	0
449	20240710	123900	61001365	4160	4160	4160	4160	0
450	20240710	123800	61001365	4160	4160	4160	4160	0
451	20240710	123700	61001365	4160	4160	4160	4160	0
452	20240710	123600	61001365	4160	4160	4160	4160	0
453	20240710	123500	61001365	4160	4160	4160	4160	0
454	20240710	123400	61001365	4160	4165	4165	4160	1020
455	20240710	123300	56758135	4175	4175	4175	4175	0
456	20240710	123200	56758135	4175	4175	4175	4175	0
457	20240710	123100	56758135	4175	4175	4175	4175	0
458	20240710	123000	56758135	4175	4175	4175	4175	0
459	20240710	122900	56758135	4175	4175	4175	4175	0
460	20240710	122800	56758135	4175	4175	4175	4175	0
461	20240710	122700	56758135	4175	4175	4175	4175	0
462	20240710	122600	56758135	4175	4175	4175	4175	0
463	20240710	122500	56758135	4175	4175	4175	4175	0
464	20240710	122400	56758135	4175	4175	4175	4175	0
465	20240710	122300	56758135	4175	4175	4175	4175	0
466	20240710	122200	56758135	4175	4175	4175	4175	0
467	20240710	122100	56758135	4175	4175	4175	4175	0
468	20240710	122000	56758135	4175	4175	4175	4175	0
469	20240710	121900	56758135	4175	4175	4175	4175	0
470	20240710	121800	56758135	4175	4175	4175	4175	4
471	20240710	121700	56741435	4175	4175	4175	4175	0
472	20240710	121600	56741435	4175	4175	4175	4175	0
473	20240710	121500	56741435	4175	4175	4175	4175	0
474	20240710	121400	56741435	4175	4175	4175	4175	0
475	20240710	121300	56741435	4175	4175	4175	4175	0
476	20240710	121200	56741435	4175	4175	4175	4175	0
477	20240710	121100	56741435	4175	4175	4175	4175	0
478	20240710	121000	56741435	4175	4175	4175	4175	0
479	20240710	120900	56741435	4175	4175	4175	4175	2
480	20240710	120800	56733085	4175	4175	4175	4175	0
481	20240710	120700	56733085	4175	4175	4175	4175	0
482	20240710	120600	56733085	4175	4175	4175	4175	0
483	20240710	120500	56733085	4175	4175	4175	4175	7
484	20240710	120400	56703860	4175	4175	4175	4175	5
485	20240710	120300	56682985	4170	4170	4170	4170	0
486	20240710	120200	56682985	4170	4170	4170	4170	0
487	20240710	120100	56682985	4170	4170	4170	4170	0
488	20240710	120000	56682985	4170	4170	4170	4170	0
489	20240710	115900	56682985	4170	4170	4170	4170	0
490	20240710	115800	56682985	4170	4170	4170	4170	0
491	20240710	115700	56682985	4170	4170	4170	4170	0
492	20240710	115600	56682985	4170	4170	4170	4170	0
493	20240710	115500	56682985	4170	4170	4170	4170	0
494	20240710	115400	56682985	4170	4170	4170	4170	0
495	20240710	115300	56682985	4170	4170	4170	4170	0
496	20240710	115200	56682985	4170	4170	4170	4170	0
497	20240710	115100	56682985	4170	4170	4170	4170	0
498	20240710	115000	56682985	4170	4170	4170	4170	0
499	20240710	114900	56682985	4170	4170	4170	4170	0
500	20240710	114800	56682985	4170	4170	4170	4170	1
501	20240710	114700	56678815	4165	4165	4165	4165	0
502	20240710	114600	56678815	4165	4165	4165	4165	91
503	20240710	114500	56299800	4165	4165	4165	4165	0
504	20240710	114400	56299800	4165	4165	4165	4165	0
505	20240710	114300	56299800	4165	4165	4165	4165	0
506	20240710	114200	56299800	4165	4165	4165	4165	0
507	20240710	114100	56299800	4165	4165	4165	4165	349
508	20240710	114000	54846215	4180	4180	4180	4180	0
509	20240710	113900	54846215	4180	4180	4180	4180	0
510	20240710	113800	54846215	4180	4180	4180	4180	349
511	20240710	113700	53387395	4180	4180	4180	4180	0
512	20240710	113600	53387395	4180	4180	4180	4180	0
513	20240710	113500	53387395	4180	4180	4180	4180	0
514	20240710	113400	53387395	4180	4180	4180	4180	0
515	20240710	113300	53387395	4180	4180	4180	4180	0
516	20240710	113200	53387395	4180	4180	4180	4180	0
517	20240710	113100	53387395	4180	4180	4180	4180	0
518	20240710	113000	53387395	4180	4180	4180	4180	0
519	20240710	112900	53387395	4180	4180	4180	4180	0
520	20240710	112800	53387395	4180	4180	4180	4180	0
521	20240710	112700	53387395	4180	4180	4180	4180	0
522	20240710	112600	53387395	4180	4180	4180	4180	0
523	20240710	112500	53387395	4180	4180	4180	4180	0
524	20240710	112400	53387395	4180	4180	4180	4180	0
525	20240710	112300	53387395	4180	4180	4180	4180	0
526	20240710	112200	53387395	4180	4180	4180	4180	2
527	20240710	112100	53379035	4180	4180	4180	4180	0
528	20240710	112000	53379035	4180	4180	4180	4180	0
529	20240710	111900	53379035	4180	4180	4180	4180	0
530	20240710	111800	53379035	4180	4180	4180	4180	0
531	20240710	111700	53379035	4180	4175	4180	4175	100
532	20240710	111600	52961170	4165	4170	4170	4165	147
533	20240710	111500	52348910	4165	4165	4165	4165	0
534	20240710	111400	52348910	4165	4165	4165	4165	0
535	20240710	111300	52348910	4165	4165	4165	4165	0
536	20240710	111200	52348910	4165	4165	4165	4165	0
537	20240710	111100	52348910	4165	4165	4165	4165	0
538	20240710	111000	52348910	4165	4165	4165	4165	0
539	20240710	110900	52348910	4165	4165	4165	4165	741
540	20240710	110800	49262645	4170	4170	4170	4170	3
541	20240710	110700	49250135	4170	4170	4170	4170	0
542	20240710	110600	49250135	4170	4170	4170	4170	0
543	20240710	110500	49250135	4170	4170	4170	4170	2000
544	20240710	110400	40910135	4170	4170	4170	4170	0
545	20240710	110300	40910135	4170	4170	4170	4170	0
546	20240710	110200	40910135	4170	4170	4170	4170	0
547	20240710	110100	40910135	4170	4170	4170	4170	4
548	20240710	110000	40893455	4170	4170	4170	4170	0
549	20240710	105900	40893455	4170	4170	4170	4170	0
550	20240710	105800	40893455	4170	4170	4170	4170	0
551	20240710	105700	40893455	4170	4170	4170	4170	0
552	20240710	105600	40893455	4170	4170	4170	4170	0
553	20240710	105500	40893455	4170	4165	4170	4165	202
554	20240710	105400	40052090	4170	4170	4170	4170	0
555	20240710	105300	40052090	4170	4170	4170	4170	1158
556	20240710	105200	35223230	4175	4175	4175	4175	0
557	20240710	105100	35223230	4175	4175	4175	4175	0
558	20240710	105000	35223230	4175	4175	4175	4175	0
559	20240710	104900	35223230	4175	4175	4175	4175	0
560	20240710	104800	35223230	4175	4175	4175	4175	0
561	20240710	104700	35223230	4175	4175	4175	4175	25
562	20240710	104600	35118855	4170	4170	4170	4170	0
563	20240710	104500	35118855	4170	4170	4170	4170	0
564	20240710	104400	35118855	4170	4170	4170	4170	0
565	20240710	104300	35118855	4170	4170	4170	4170	3
566	20240710	104200	35106345	4170	4170	4170	4170	100
567	20240710	104100	34689345	4170	4170	4170	4170	0
568	20240710	104000	34689345	4170	4170	4170	4170	0
569	20240710	103900	34689345	4170	4170	4170	4170	50
570	20240710	103800	34480845	4170	4170	4170	4170	0
571	20240710	103700	34480845	4170	4170	4170	4170	0
572	20240710	103600	34480845	4170	4170	4170	4170	50
573	20240710	103500	34272345	4170	4170	4170	4170	50
574	20240710	103400	34063845	4185	4185	4185	4185	0
575	20240710	103300	34063845	4185	4185	4185	4185	0
576	20240710	103200	34063845	4185	4185	4185	4185	0
577	20240710	103100	34063845	4185	4185	4185	4185	0
578	20240710	103000	34063845	4185	4185	4185	4185	0
579	20240710	102900	34063845	4185	4185	4185	4185	0
580	20240710	102800	34063845	4185	4185	4185	4185	0
581	20240710	102700	34063845	4185	4185	4185	4185	0
582	20240710	102600	34063845	4185	4185	4185	4185	0
583	20240710	102500	34063845	4185	4185	4185	4185	0
584	20240710	102400	34063845	4185	4185	4185	4185	0
585	20240710	102300	34063845	4185	4185	4185	4185	0
586	20240710	102200	34063845	4185	4185	4185	4185	0
587	20240710	102100	34063845	4185	4185	4185	4185	0
588	20240710	102000	34063845	4185	4185	4185	4185	0
589	20240710	101900	34063845	4185	4185	4185	4185	0
590	20240710	101800	34063845	4185	4185	4185	4185	0
591	20240710	101700	34063845	4185	4185	4185	4185	0
592	20240710	101600	34063845	4185	4185	4185	4185	0
593	20240710	101500	34063845	4185	4185	4185	4185	0
594	20240710	101400	34063845	4185	4185	4185	4185	0
595	20240710	101300	34063845	4185	4185	4185	4185	3
596	20240710	101200	34051290	4170	4170	4170	4170	10
597	20240710	101100	34009590	4170	4170	4170	4170	91
598	20240710	101000	33630120	4170	4175	4175	4170	500
599	20240710	100900	31545115	4180	4180	4180	4180	0
600	20240710	100800	31545115	4180	4180	4180	4180	0
601	20240710	100700	31545115	4180	4180	4180	4180	0
602	20240710	100600	31545115	4180	4185	4185	4180	270
603	20240710	100500	30416485	4185	4185	4185	4185	50
604	20240710	100400	30207235	4185	4185	4185	4185	50
605	20240710	100300	29997985	4195	4195	4195	4195	0
606	20240710	100200	29997985	4195	4195	4195	4195	1
607	20240710	100100	29993790	4195	4195	4195	4195	38
608	20240710	100000	29834380	4195	4195	4195	4195	0
609	20240710	095900	29834380	4195	4195	4195	4195	500
610	20240710	095800	27736880	4195	4195	4195	4195	0
611	20240710	095700	27736880	4195	4195	4195	4195	0
612	20240710	095600	27736880	4195	4195	4195	4195	0
613	20240710	095500	27736880	4195	4195	4195	4195	0
614	20240710	095400	27736880	4195	4195	4195	4195	0
615	20240710	095300	27736880	4195	4195	4195	4195	0
616	20240710	095200	27736880	4195	4195	4195	4195	100
617	20240710	095100	27317380	4200	4180	4200	4180	101
618	20240710	095000	26895180	4200	4200	4200	4200	0
619	20240710	094900	26895180	4200	4200	4200	4200	0
620	20240710	094800	26895180	4200	4200	4200	4200	0
621	20240710	094700	26895180	4200	4200	4200	4200	0
622	20240710	094600	26895180	4200	4200	4200	4200	0
623	20240710	094500	26895180	4200	4200	4200	4200	0
624	20240710	094400	26895180	4200	4200	4200	4200	1
625	20240710	094300	26890980	4165	4165	4165	4165	0
626	20240710	094200	26890980	4165	4165	4165	4165	0
627	20240710	094100	26890980	4165	4160	4165	4160	1425
628	20240710	094000	20960460	4160	4160	4160	4160	65
629	20240710	093900	20690060	4160	4160	4160	4160	1
630	20240710	093800	20685900	4150	4160	4160	4150	482
631	20240710	093700	18685510	4155	4155	4155	4155	0
632	20240710	093600	18685510	4155	4155	4155	4155	0
633	20240710	093500	18685510	4155	4155	4155	4155	0
634	20240710	093400	18685510	4155	4155	4155	4155	0
635	20240710	093300	18685510	4155	4160	4160	4155	5
636	20240710	093200	18664725	4165	4165	4165	4165	0
637	20240710	093100	18664725	4165	4165	4165	4165	1973
638	20240710	093000	10447180	4165	4165	4165	4165	0
639	20240710	092900	10447180	4165	4165	4165	4165	0
640	20240710	092800	10447180	4165	4165	4165	4165	247
641	20240710	092700	9418425	4155	4160	4160	4155	285
642	20240710	092600	8233345	4160	4160	4160	4160	1
643	20240710	092500	8229185	4175	4175	4175	4175	0
644	20240710	092400	8229185	4175	4175	4175	4175	0
645	20240710	092300	8229185	4175	4175	4175	4175	0
646	20240710	092200	8229185	4175	4175	4175	4175	0
647	20240710	092100	8229185	4175	4175	4175	4175	0
648	20240710	092000	8229185	4175	4175	4175	4175	504
649	20240710	091900	6124985	4160	4160	4160	4160	0
650	20240710	091800	6124985	4160	4160	4160	4160	60
651	20240710	091700	5875385	4160	4160	4160	4160	82
652	20240710	091600	5534265	4175	4175	4175	4175	514
653	20240710	091500	3388315	4175	4175	4175	4175	3
654	20240710	091400	3375790	4175	4175	4175	4175	0
655	20240710	091300	3375790	4175	4175	4175	4175	0
656	20240710	091200	3375790	4175	4175	4175	4175	0
657	20240710	091100	3375790	4175	4175	4175	4175	1
658	20240710	091000	3371615	4175	4175	4175	4175	0
659	20240710	090900	3371615	4175	4175	4175	4175	0
660	20240710	090800	3371615	4175	4165	4175	4165	358
661	20240710	090700	1877975	4175	4175	4175	4175	0
662	20240710	090600	1877975	4175	4175	4175	4175	0
663	20240710	090500	1877975	4175	4175	4175	4175	0
664	20240710	090400	1877975	4175	4175	4175	4175	130
665	20240710	090300	1335225	4155	4155	4155	4155	150
666	20240710	090200	711975	4160	4160	4160	4160	0
667	20240710	090100	711975	4160	4160	4160	4160	150
668	20240710	090000	87975	4175	4190	4190	4175	21