KissMeData/191410/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	204200	22900945	2420	2420	2420	2420	48
3	20240710	204100	22900945	2420	2420	2420	2420	0
4	20240710	204000	22900945	2420	2420	2420	2420	0
5	20240710	203900	22900945	2420	2420	2420	2420	0
6	20240710	203800	22900945	2420	2420	2420	2420	0
7	20240710	203700	22900945	2420	2420	2420	2420	0
8	20240710	203600	22900945	2420	2420	2420	2420	0
9	20240710	203500	22900945	2420	2420	2420	2420	0
10	20240710	203400	22900945	2420	2420	2420	2420	0
11	20240710	203300	22900945	2420	2420	2420	2420	0
12	20240710	203200	22900945	2420	2420	2420	2420	0
13	20240710	203100	22900945	2420	2420	2420	2420	0
14	20240710	203000	22900945	2420	2420	2420	2420	0
15	20240710	202900	22900945	2420	2420	2420	2420	0
16	20240710	202800	22900945	2420	2420	2420	2420	0
17	20240710	202700	22900945	2420	2420	2420	2420	0
18	20240710	202600	22900945	2420	2420	2420	2420	0
19	20240710	202500	22900945	2420	2420	2420	2420	0
20	20240710	202400	22900945	2420	2420	2420	2420	0
21	20240710	202300	22900945	2420	2420	2420	2420	0
22	20240710	202200	22900945	2420	2420	2420	2420	0
23	20240710	202100	22900945	2420	2420	2420	2420	0
24	20240710	202000	22900945	2420	2420	2420	2420	0
25	20240710	201900	22900945	2420	2420	2420	2420	0
26	20240710	201800	22900945	2420	2420	2420	2420	0
27	20240710	201700	22900945	2420	2420	2420	2420	0
28	20240710	201600	22900945	2420	2420	2420	2420	0
29	20240710	201500	22900945	2420	2420	2420	2420	0
30	20240710	201400	22900945	2420	2420	2420	2420	0
31	20240710	201300	22900945	2420	2420	2420	2420	0
32	20240710	201200	22900945	2420	2420	2420	2420	48
33	20240710	201100	22900945	2420	2420	2420	2420	0
34	20240710	201000	22900945	2420	2420	2420	2420	0
35	20240710	200900	22900945	2420	2420	2420	2420	0
36	20240710	200800	22900945	2420	2420	2420	2420	0
37	20240710	200700	22900945	2420	2420	2420	2420	0
38	20240710	200600	22900945	2420	2420	2420	2420	0
39	20240710	200500	22900945	2420	2420	2420	2420	0
40	20240710	200400	22900945	2420	2420	2420	2420	0
41	20240710	200300	22900945	2420	2420	2420	2420	0
42	20240710	200200	22900945	2420	2420	2420	2420	0
43	20240710	200100	22900945	2420	2420	2420	2420	0
44	20240710	200000	22900945	2420	2420	2420	2420	0
45	20240710	195900	22900945	2420	2420	2420	2420	0
46	20240710	195800	22900945	2420	2420	2420	2420	0
47	20240710	195700	22900945	2420	2420	2420	2420	0
48	20240710	195600	22900945	2420	2420	2420	2420	0
49	20240710	195500	22900945	2420	2420	2420	2420	0
50	20240710	195400	22900945	2420	2420	2420	2420	0
51	20240710	195300	22900945	2420	2420	2420	2420	0
52	20240710	195200	22900945	2420	2420	2420	2420	0
53	20240710	195100	22900945	2420	2420	2420	2420	0
54	20240710	195000	22900945	2420	2420	2420	2420	0
55	20240710	194900	22900945	2420	2420	2420	2420	0
56	20240710	194800	22900945	2420	2420	2420	2420	0
57	20240710	194700	22900945	2420	2420	2420	2420	0
58	20240710	194600	22900945	2420	2420	2420	2420	0
59	20240710	194500	22900945	2420	2420	2420	2420	0
60	20240710	194400	22900945	2420	2420	2420	2420	0
61	20240710	194300	22900945	2420	2420	2420	2420	0
62	20240710	194200	22900945	2420	2420	2420	2420	48
63	20240710	194100	22900945	2420	2420	2420	2420	0
64	20240710	194000	22900945	2420	2420	2420	2420	0
65	20240710	193900	22900945	2420	2420	2420	2420	0
66	20240710	193800	22900945	2420	2420	2420	2420	0
67	20240710	193700	22900945	2420	2420	2420	2420	0
68	20240710	193600	22900945	2420	2420	2420	2420	0
69	20240710	193500	22900945	2420	2420	2420	2420	0
70	20240710	193400	22900945	2420	2420	2420	2420	0
71	20240710	193300	22900945	2420	2420	2420	2420	0
72	20240710	193200	22900945	2420	2420	2420	2420	0
73	20240710	193100	22900945	2420	2420	2420	2420	0
74	20240710	193000	22900945	2420	2420	2420	2420	0
75	20240710	192900	22900945	2420	2420	2420	2420	0
76	20240710	192800	22900945	2420	2420	2420	2420	0
77	20240710	192700	22900945	2420	2420	2420	2420	0
78	20240710	192600	22900945	2420	2420	2420	2420	0
79	20240710	192500	22900945	2420	2420	2420	2420	0
80	20240710	192400	22900945	2420	2420	2420	2420	0
81	20240710	192300	22900945	2420	2420	2420	2420	0
82	20240710	192200	22900945	2420	2420	2420	2420	0
83	20240710	192100	22900945	2420	2420	2420	2420	0
84	20240710	192000	22900945	2420	2420	2420	2420	0
85	20240710	191900	22900945	2420	2420	2420	2420	0
86	20240710	191800	22900945	2420	2420	2420	2420	0
87	20240710	191700	22900945	2420	2420	2420	2420	0
88	20240710	191600	22900945	2420	2420	2420	2420	0
89	20240710	191500	22900945	2420	2420	2420	2420	0
90	20240710	191400	22900945	2420	2420	2420	2420	0
91	20240710	191300	22900945	2420	2420	2420	2420	0
92	20240710	191200	22900945	2420	2420	2420	2420	48
93	20240710	191100	22900945	2420	2420	2420	2420	0
94	20240710	191000	22900945	2420	2420	2420	2420	0
95	20240710	190900	22900945	2420	2420	2420	2420	0
96	20240710	190800	22900945	2420	2420	2420	2420	0
97	20240710	190700	22900945	2420	2420	2420	2420	0
98	20240710	190600	22900945	2420	2420	2420	2420	0
99	20240710	190500	22900945	2420	2420	2420	2420	0
100	20240710	190400	22900945	2420	2420	2420	2420	0
101	20240710	190300	22900945	2420	2420	2420	2420	0
102	20240710	190200	22900945	2420	2420	2420	2420	0
103	20240710	190100	22900945	2420	2420	2420	2420	0
104	20240710	190000	22900945	2420	2420	2420	2420	0
105	20240710	185900	22900945	2420	2420	2420	2420	0
106	20240710	185800	22900945	2420	2420	2420	2420	0
107	20240710	185700	22900945	2420	2420	2420	2420	0
108	20240710	185600	22900945	2420	2420	2420	2420	0
109	20240710	185500	22900945	2420	2420	2420	2420	0
110	20240710	185400	22900945	2420	2420	2420	2420	0
111	20240710	185300	22900945	2420	2420	2420	2420	0
112	20240710	185200	22900945	2420	2420	2420	2420	0
113	20240710	185100	22900945	2420	2420	2420	2420	0
114	20240710	185000	22900945	2420	2420	2420	2420	0
115	20240710	184900	22900945	2420	2420	2420	2420	0
116	20240710	184800	22900945	2420	2420	2420	2420	0
117	20240710	184700	22900945	2420	2420	2420	2420	0
118	20240710	184600	22900945	2420	2420	2420	2420	0
119	20240710	184500	22900945	2420	2420	2420	2420	0
120	20240710	184400	22900945	2420	2420	2420	2420	0
121	20240710	184300	22900945	2420	2420	2420	2420	0
122	20240710	184200	22900945	2420	2420	2420	2420	48
123	20240710	184100	22900945	2420	2420	2420	2420	0
124	20240710	184000	22900945	2420	2420	2420	2420	0
125	20240710	183900	22900945	2420	2420	2420	2420	0
126	20240710	183800	22900945	2420	2420	2420	2420	0
127	20240710	183700	22900945	2420	2420	2420	2420	0
128	20240710	183600	22900945	2420	2420	2420	2420	0
129	20240710	183500	22900945	2420	2420	2420	2420	0
130	20240710	183400	22900945	2420	2420	2420	2420	0
131	20240710	183300	22900945	2420	2420	2420	2420	0
132	20240710	183200	22900945	2420	2420	2420	2420	0
133	20240710	183100	22900945	2420	2420	2420	2420	0
134	20240710	183000	22900945	2420	2420	2420	2420	0
135	20240710	182900	22900945	2420	2420	2420	2420	0
136	20240710	182800	22900945	2420	2420	2420	2420	0
137	20240710	182700	22900945	2420	2420	2420	2420	0
138	20240710	182600	22900945	2420	2420	2420	2420	0
139	20240710	182500	22900945	2420	2420	2420	2420	0
140	20240710	182400	22900945	2420	2420	2420	2420	0
141	20240710	182300	22900945	2420	2420	2420	2420	0
142	20240710	182200	22900945	2420	2420	2420	2420	0
143	20240710	182100	22900945	2420	2420	2420	2420	0
144	20240710	182000	22900945	2420	2420	2420	2420	0
145	20240710	181900	22900945	2420	2420	2420	2420	0
146	20240710	181800	22900945	2420	2420	2420	2420	0
147	20240710	181700	22900945	2420	2420	2420	2420	0
148	20240710	181600	22900945	2420	2420	2420	2420	0
149	20240710	181500	22900945	2420	2420	2420	2420	0
150	20240710	181400	22900945	2420	2420	2420	2420	0
151	20240710	181300	22900945	2420	2420	2420	2420	0
152	20240710	181200	22900945	2420	2420	2420	2420	48
153	20240710	181100	22900945	2420	2420	2420	2420	0
154	20240710	181000	22900945	2420	2420	2420	2420	0
155	20240710	180900	22900945	2420	2420	2420	2420	0
156	20240710	180800	22900945	2420	2420	2420	2420	0
157	20240710	180700	22900945	2420	2420	2420	2420	0
158	20240710	180600	22900945	2420	2420	2420	2420	0
159	20240710	180500	22900945	2420	2420	2420	2420	0
160	20240710	180400	22900945	2420	2420	2420	2420	0
161	20240710	180300	22900945	2420	2420	2420	2420	0
162	20240710	180200	22900945	2420	2420	2420	2420	0
163	20240710	180100	22900945	2420	2420	2420	2420	0
164	20240710	180000	22900945	2420	2420	2420	2420	0
165	20240710	175900	22900945	2420	2420	2420	2420	0
166	20240710	175800	22900945	2420	2420	2420	2420	0
167	20240710	175700	22900945	2420	2420	2420	2420	0
168	20240710	175600	22900945	2420	2420	2420	2420	0
169	20240710	175500	22900945	2420	2420	2420	2420	0
170	20240710	175400	22900945	2420	2420	2420	2420	0
171	20240710	175300	22900945	2420	2420	2420	2420	0
172	20240710	175200	22900945	2420	2420	2420	2420	0
173	20240710	175100	22900945	2420	2420	2420	2420	0
174	20240710	175000	22900945	2420	2420	2420	2420	0
175	20240710	174900	22900945	2420	2420	2420	2420	0
176	20240710	174800	22900945	2420	2420	2420	2420	0
177	20240710	174700	22900945	2420	2420	2420	2420	0
178	20240710	174600	22900945	2420	2420	2420	2420	0
179	20240710	174500	22900945	2420	2420	2420	2420	0
180	20240710	174400	22900945	2420	2420	2420	2420	0
181	20240710	174300	22900945	2420	2420	2420	2420	0
182	20240710	174200	22900945	2420	2420	2420	2420	48
183	20240710	174100	22900945	2420	2420	2420	2420	0
184	20240710	174000	22900945	2420	2420	2420	2420	0
185	20240710	173900	22900945	2420	2420	2420	2420	0
186	20240710	173800	22900945	2420	2420	2420	2420	0
187	20240710	173700	22900945	2420	2420	2420	2420	0
188	20240710	173600	22900945	2420	2420	2420	2420	0
189	20240710	173500	22900945	2420	2420	2420	2420	0
190	20240710	173400	22900945	2420	2420	2420	2420	0
191	20240710	173300	22900945	2420	2420	2420	2420	0
192	20240710	173200	22900945	2420	2420	2420	2420	0
193	20240710	173100	22900945	2420	2420	2420	2420	0
194	20240710	173000	22900945	2420	2420	2420	2420	0
195	20240710	172900	22900945	2420	2420	2420	2420	0
196	20240710	172800	22900945	2420	2420	2420	2420	0
197	20240710	172700	22900945	2420	2420	2420	2420	0
198	20240710	172600	22900945	2420	2420	2420	2420	0
199	20240710	172500	22900945	2420	2420	2420	2420	0
200	20240710	172400	22900945	2420	2420	2420	2420	0
201	20240710	172300	22900945	2420	2420	2420	2420	0
202	20240710	172200	22900945	2420	2420	2420	2420	0
203	20240710	172100	22900945	2420	2420	2420	2420	0
204	20240710	172000	22900945	2420	2420	2420	2420	0
205	20240710	171900	22900945	2420	2420	2420	2420	0
206	20240710	171800	22900945	2420	2420	2420	2420	0
207	20240710	171700	22900945	2420	2420	2420	2420	0
208	20240710	171600	22900945	2420	2420	2420	2420	0
209	20240710	171500	22900945	2420	2420	2420	2420	0
210	20240710	171400	22900945	2420	2420	2420	2420	0
211	20240710	171300	22900945	2420	2420	2420	2420	0
212	20240710	171200	22900945	2420	2420	2420	2420	48
213	20240710	171100	22900945	2420	2420	2420	2420	0
214	20240710	171000	22900945	2420	2420	2420	2420	0
215	20240710	170900	22900945	2420	2420	2420	2420	0
216	20240710	170800	22900945	2420	2420	2420	2420	0
217	20240710	170700	22900945	2420	2420	2420	2420	0
218	20240710	170600	22900945	2420	2420	2420	2420	0
219	20240710	170500	22900945	2420	2420	2420	2420	0
220	20240710	170400	22900945	2420	2420	2420	2420	0
221	20240710	170300	22900945	2420	2420	2420	2420	0
222	20240710	170200	22900945	2420	2420	2420	2420	0
223	20240710	170100	22900945	2420	2420	2420	2420	0
224	20240710	170000	22900945	2420	2420	2420	2420	0
225	20240710	165900	22900945	2420	2420	2420	2420	0
226	20240710	165800	22900945	2420	2420	2420	2420	0
227	20240710	165700	22900945	2420	2420	2420	2420	0
228	20240710	165600	22900945	2420	2420	2420	2420	0
229	20240710	165500	22900945	2420	2420	2420	2420	0
230	20240710	165400	22900945	2420	2420	2420	2420	0
231	20240710	165300	22900945	2420	2420	2420	2420	0
232	20240710	165200	22900945	2420	2420	2420	2420	0
233	20240710	165100	22900945	2420	2420	2420	2420	0
234	20240710	165000	22900945	2420	2420	2420	2420	0
235	20240710	164900	22900945	2420	2420	2420	2420	0
236	20240710	164800	22900945	2420	2420	2420	2420	0
237	20240710	164700	22900945	2420	2420	2420	2420	0
238	20240710	164600	22900945	2420	2420	2420	2420	0
239	20240710	164500	22900945	2420	2420	2420	2420	0
240	20240710	164400	22900945	2420	2420	2420	2420	0
241	20240710	164300	22900945	2420	2420	2420	2420	0
242	20240710	164200	22900945	2420	2420	2420	2420	48
243	20240710	164100	22900945	2420	2420	2420	2420	0
244	20240710	164000	22900945	2420	2420	2420	2420	0
245	20240710	163900	22900945	2420	2420	2420	2420	0
246	20240710	163800	22900945	2420	2420	2420	2420	0
247	20240710	163700	22900945	2420	2420	2420	2420	0
248	20240710	163600	22900945	2420	2420	2420	2420	0
249	20240710	163500	22900945	2420	2420	2420	2420	0
250	20240710	163400	22900945	2420	2420	2420	2420	0
251	20240710	163300	22900945	2420	2420	2420	2420	0
252	20240710	163200	22900945	2420	2420	2420	2420	0
253	20240710	163100	22900945	2420	2420	2420	2420	0
254	20240710	163000	22900945	2420	2420	2420	2420	0
255	20240710	162900	22900945	2420	2420	2420	2420	0
256	20240710	162800	22900945	2420	2420	2420	2420	0
257	20240710	162700	22900945	2420	2420	2420	2420	0
258	20240710	162600	22900945	2420	2420	2420	2420	0
259	20240710	162500	22900945	2420	2420	2420	2420	0
260	20240710	162400	22900945	2420	2420	2420	2420	0
261	20240710	162300	22900945	2420	2420	2420	2420	0
262	20240710	162200	22900945	2420	2420	2420	2420	0
263	20240710	162100	22900945	2420	2420	2420	2420	0
264	20240710	162000	22900945	2420	2420	2420	2420	0
265	20240710	161900	22900945	2420	2420	2420	2420	0
266	20240710	161800	22900945	2420	2420	2420	2420	0
267	20240710	161700	22900945	2420	2420	2420	2420	0
268	20240710	161600	22900945	2420	2420	2420	2420	0
269	20240710	161500	22900945	2420	2420	2420	2420	0
270	20240710	161400	22900945	2420	2420	2420	2420	0
271	20240710	161300	22900945	2420	2420	2420	2420	0
272	20240710	161200	22900945	2420	2420	2420	2420	48
273	20240710	161100	22900945	2420	2420	2420	2420	0
274	20240710	161000	22900945	2420	2420	2420	2420	0
275	20240710	160900	22900945	2420	2420	2420	2420	0
276	20240710	160800	22900945	2420	2420	2420	2420	0
277	20240710	160700	22900945	2420	2420	2420	2420	0
278	20240710	160600	22900945	2420	2420	2420	2420	0
279	20240710	160500	22900945	2420	2420	2420	2420	0
280	20240710	160400	22900945	2420	2420	2420	2420	0
281	20240710	160300	22900945	2420	2420	2420	2420	0
282	20240710	160200	22900945	2420	2420	2420	2420	0
283	20240710	160100	22900945	2420	2420	2420	2420	0
284	20240710	160000	22900945	2420	2420	2420	2420	0
285	20240710	155900	22900945	2420	2420	2420	2420	0
286	20240710	155800	22900945	2420	2420	2420	2420	0
287	20240710	155700	22900945	2420	2420	2420	2420	0
288	20240710	155600	22900945	2420	2420	2420	2420	0
289	20240710	155500	22900945	2420	2420	2420	2420	0
290	20240710	155400	22900945	2420	2420	2420	2420	0
291	20240710	155300	22900945	2420	2420	2420	2420	0
292	20240710	155200	22900945	2420	2420	2420	2420	0
293	20240710	155100	22900945	2420	2420	2420	2420	0
294	20240710	155000	22900945	2420	2420	2420	2420	0
295	20240710	154900	22900945	2420	2420	2420	2420	0
296	20240710	154800	22900945	2420	2420	2420	2420	0
297	20240710	154700	22900945	2420	2420	2420	2420	0
298	20240710	154600	22900945	2420	2420	2420	2420	0
299	20240710	154500	22900945	2420	2420	2420	2420	0
300	20240710	154400	22900945	2420	2420	2420	2420	0
301	20240710	154300	22900945	2420	2420	2420	2420	0
302	20240710	154200	22900945	2420	2420	2420	2420	48
303	20240710	154100	22900945	2420	2420	2420	2420	0
304	20240710	154000	22900945	2420	2420	2420	2420	0
305	20240710	153900	22900945	2420	2420	2420	2420	0
306	20240710	153800	22900945	2420	2420	2420	2420	0
307	20240710	153700	22900945	2420	2420	2420	2420	0
308	20240710	153600	22900945	2420	2420	2420	2420	0
309	20240710	153500	22900945	2420	2420	2420	2420	0
310	20240710	153400	22900945	2420	2420	2420	2420	0
311	20240710	153300	22900945	2420	2420	2420	2420	0
312	20240710	153200	22900945	2420	2420	2420	2420	0
313	20240710	153100	22900945	2420	2420	2420	2420	0
314	20240710	153000	22900945	2420	2420	2420	2420	48
315	20240710	152900	22784785	2435	2435	2435	2435	0
316	20240710	152800	22784785	2435	2435	2435	2435	0
317	20240710	152700	22784785	2435	2435	2435	2435	0
318	20240710	152600	22784785	2435	2435	2435	2435	0
319	20240710	152500	22784785	2435	2435	2435	2435	0
320	20240710	152400	22784785	2435	2435	2435	2435	0
321	20240710	152300	22784785	2435	2435	2435	2435	0
322	20240710	152200	22784785	2435	2435	2435	2435	0
323	20240710	152100	22784785	2435	2435	2435	2435	0
324	20240710	152000	22784785	2435	2435	2435	2435	0
325	20240710	151900	22784785	2435	2430	2435	2430	50
326	20240710	151800	22663195	2415	2415	2415	2415	1
327	20240710	151700	22660780	2415	2415	2415	2415	0
328	20240710	151600	22660780	2415	2415	2415	2415	0
329	20240710	151500	22660780	2415	2415	2415	2415	80
330	20240710	151400	22467580	2440	2440	2440	2440	0
331	20240710	151300	22467580	2440	2420	2440	2420	166
332	20240710	151200	22064590	2420	2420	2420	2420	0
333	20240710	151100	22064590	2420	2415	2420	2415	5
334	20240710	151000	22052510	2425	2425	2425	2425	0
335	20240710	150900	22052510	2425	2425	2425	2425	0
336	20240710	150800	22052510	2425	2425	2425	2425	0
337	20240710	150700	22052510	2425	2425	2425	2425	0
338	20240710	150600	22052510	2425	2425	2425	2425	1
339	20240710	150500	22050085	2420	2420	2420	2420	2
340	20240710	150400	22045245	2415	2415	2415	2415	0
341	20240710	150300	22045245	2415	2415	2415	2415	94
342	20240710	150200	21818235	2410	2410	2410	2410	350
343	20240710	150100	20974735	2410	2410	2410	2410	0
344	20240710	150000	20974735	2410	2410	2410	2410	0
345	20240710	145900	20974735	2410	2410	2410	2410	0
346	20240710	145800	20974735	2410	2410	2410	2410	0
347	20240710	145700	20974735	2410	2410	2410	2410	0
348	20240710	145600	20974735	2410	2410	2410	2410	0
349	20240710	145500	20974735	2410	2410	2410	2410	0
350	20240710	145400	20974735	2410	2410	2410	2410	0
351	20240710	145300	20974735	2410	2410	2410	2410	0
352	20240710	145200	20974735	2410	2410	2410	2410	0
353	20240710	145100	20974735	2410	2410	2410	2410	0
354	20240710	145000	20974735	2410	2410	2410	2410	50
355	20240710	144900	20854235	2410	2410	2410	2410	0
356	20240710	144800	20854235	2410	2410	2410	2410	0
357	20240710	144700	20854235	2410	2410	2410	2410	4
358	20240710	144600	20844595	2405	2405	2405	2405	0
359	20240710	144500	20844595	2405	2410	2410	2405	113
360	20240710	144400	20572680	2415	2415	2415	2415	0
361	20240710	144300	20572680	2415	2415	2415	2415	10
362	20240710	144200	20548530	2420	2420	2420	2420	0
363	20240710	144100	20548530	2420	2420	2420	2420	0
364	20240710	144000	20548530	2420	2420	2420	2420	0
365	20240710	143900	20548530	2420	2420	2420	2420	0
366	20240710	143800	20548530	2420	2420	2420	2420	0
367	20240710	143700	20548530	2420	2420	2420	2420	1
368	20240710	143600	20546110	2415	2415	2415	2415	0
369	20240710	143500	20546110	2415	2415	2415	2415	0
370	20240710	143400	20546110	2415	2415	2415	2415	3
371	20240710	143300	20538865	2420	2420	2420	2420	0
372	20240710	143200	20538865	2420	2420	2420	2420	0
373	20240710	143100	20538865	2420	2420	2420	2420	0
374	20240710	143000	20538865	2420	2420	2420	2420	0
375	20240710	142900	20538865	2420	2420	2420	2420	0
376	20240710	142800	20538865	2420	2420	2420	2420	0
377	20240710	142700	20538865	2420	2420	2420	2420	0
378	20240710	142600	20538865	2420	2420	2420	2420	0
379	20240710	142500	20538865	2420	2420	2420	2420	0
380	20240710	142400	20538865	2420	2420	2420	2420	0
381	20240710	142300	20538865	2420	2420	2420	2420	0
382	20240710	142200	20538865	2420	2420	2420	2420	0
383	20240710	142100	20538865	2420	2420	2420	2420	0
384	20240710	142000	20538865	2420	2420	2420	2420	0
385	20240710	141900	20538865	2420	2420	2420	2420	0
386	20240710	141800	20538865	2420	2420	2420	2420	0
387	20240710	141700	20538865	2420	2420	2420	2420	0
388	20240710	141600	20538865	2420	2420	2420	2420	0
389	20240710	141500	20538865	2420	2420	2420	2420	149
390	20240710	141400	20178285	2425	2425	2425	2425	0
391	20240710	141300	20178285	2425	2425	2425	2425	0
392	20240710	141200	20178285	2425	2425	2425	2425	0
393	20240710	141100	20178285	2425	2425	2425	2425	0
394	20240710	141000	20178285	2425	2425	2425	2425	0
395	20240710	140900	20178285	2425	2425	2425	2425	0
396	20240710	140800	20178285	2425	2425	2425	2425	0
397	20240710	140700	20178285	2425	2425	2425	2425	0
398	20240710	140600	20178285	2425	2425	2425	2425	0
399	20240710	140500	20178285	2425	2425	2425	2425	0
400	20240710	140400	20178285	2425	2425	2425	2425	1
401	20240710	140300	20175860	2420	2420	2420	2420	0
402	20240710	140200	20175860	2420	2420	2420	2420	1
403	20240710	140100	20173440	2425	2425	2425	2425	0
404	20240710	140000	20173440	2425	2425	2425	2425	0
405	20240710	135900	20173440	2425	2425	2425	2425	0
406	20240710	135800	20173440	2425	2425	2425	2425	0
407	20240710	135700	20173440	2425	2425	2425	2425	0
408	20240710	135600	20173440	2425	2425	2425	2425	0
409	20240710	135500	20173440	2425	2425	2425	2425	0
410	20240710	135400	20173440	2425	2425	2425	2425	0
411	20240710	135300	20173440	2425	2425	2425	2425	0
412	20240710	135200	20173440	2425	2425	2425	2425	0
413	20240710	135100	20173440	2425	2425	2425	2425	0
414	20240710	135000	20173440	2425	2425	2425	2425	0
415	20240710	134900	20173440	2425	2425	2425	2425	0
416	20240710	134800	20173440	2425	2425	2425	2425	0
417	20240710	134700	20173440	2425	2425	2425	2425	0
418	20240710	134600	20173440	2425	2425	2425	2425	0
419	20240710	134500	20173440	2425	2425	2425	2425	0
420	20240710	134400	20173440	2425	2425	2425	2425	0
421	20240710	134300	20173440	2425	2425	2425	2425	0
422	20240710	134200	20173440	2425	2425	2425	2425	0
423	20240710	134100	20173440	2425	2425	2425	2425	0
424	20240710	134000	20173440	2425	2425	2425	2425	0
425	20240710	133900	20173440	2425	2425	2425	2425	0
426	20240710	133800	20173440	2425	2425	2425	2425	0
427	20240710	133700	20173440	2425	2425	2425	2425	0
428	20240710	133600	20173440	2425	2425	2425	2425	0
429	20240710	133500	20173440	2425	2425	2425	2425	0
430	20240710	133400	20173440	2425	2425	2425	2425	0
431	20240710	133300	20173440	2425	2425	2425	2425	0
432	20240710	133200	20173440	2425	2425	2425	2425	0
433	20240710	133100	20173440	2425	2425	2425	2425	0
434	20240710	133000	20173440	2425	2425	2425	2425	0
435	20240710	132900	20173440	2425	2425	2425	2425	0
436	20240710	132800	20173440	2425	2425	2425	2425	0
437	20240710	132700	20173440	2425	2425	2425	2425	0
438	20240710	132600	20173440	2425	2425	2425	2425	0
439	20240710	132500	20173440	2425	2425	2425	2425	1
440	20240710	132400	20171015	2410	2410	2410	2410	0
441	20240710	132300	20171015	2410	2420	2420	2410	197
442	20240710	132200	19696160	2425	2420	2425	2420	2
443	20240710	132100	19691315	2425	2425	2425	2425	0
444	20240710	132000	19691315	2425	2425	2425	2425	0
445	20240710	131900	19691315	2425	2425	2425	2425	0
446	20240710	131800	19691315	2425	2425	2425	2425	0
447	20240710	131700	19691315	2425	2425	2425	2425	0
448	20240710	131600	19691315	2425	2425	2425	2425	0
449	20240710	131500	19691315	2425	2425	2425	2425	0
450	20240710	131400	19691315	2425	2425	2425	2425	0
451	20240710	131300	19691315	2425	2425	2425	2425	0
452	20240710	131200	19691315	2425	2425	2425	2425	0
453	20240710	131100	19691315	2425	2425	2425	2425	2
454	20240710	131000	19686465	2425	2425	2425	2425	0
455	20240710	130900	19686465	2425	2425	2425	2425	16
456	20240710	130800	19647665	2420	2420	2420	2420	1
457	20240710	130700	19645245	2425	2425	2425	2425	0
458	20240710	130600	19645245	2425	2425	2425	2425	0
459	20240710	130500	19645245	2425	2425	2425	2425	0
460	20240710	130400	19645245	2425	2425	2425	2425	0
461	20240710	130300	19645245	2425	2425	2425	2425	0
462	20240710	130200	19645245	2425	2425	2425	2425	0
463	20240710	130100	19645245	2425	2425	2425	2425	0
464	20240710	130000	19645245	2425	2415	2425	2415	2
465	20240710	125900	19640405	2425	2425	2425	2425	0
466	20240710	125800	19640405	2425	2425	2425	2425	0
467	20240710	125700	19640405	2425	2425	2425	2425	0
468	20240710	125600	19640405	2425	2425	2425	2425	0
469	20240710	125500	19640405	2425	2425	2425	2425	0
470	20240710	125400	19640405	2425	2425	2425	2425	0
471	20240710	125300	19640405	2425	2425	2425	2425	0
472	20240710	125200	19640405	2425	2425	2425	2425	0
473	20240710	125100	19640405	2425	2425	2425	2425	0
474	20240710	125000	19640405	2425	2425	2425	2425	0
475	20240710	124900	19640405	2425	2425	2425	2425	0
476	20240710	124800	19640405	2425	2425	2425	2425	0
477	20240710	124700	19640405	2425	2425	2425	2425	0
478	20240710	124600	19640405	2425	2425	2425	2425	0
479	20240710	124500	19640405	2425	2425	2425	2425	0
480	20240710	124400	19640405	2425	2425	2425	2425	0
481	20240710	124300	19640405	2425	2425	2425	2425	0
482	20240710	124200	19640405	2425	2425	2425	2425	0
483	20240710	124100	19640405	2425	2425	2425	2425	0
484	20240710	124000	19640405	2425	2425	2425	2425	0
485	20240710	123900	19640405	2425	2425	2425	2425	0
486	20240710	123800	19640405	2425	2425	2425	2425	0
487	20240710	123700	19640405	2425	2425	2425	2425	0
488	20240710	123600	19640405	2425	2425	2425	2425	0
489	20240710	123500	19640405	2425	2425	2425	2425	0
490	20240710	123400	19640405	2425	2425	2425	2425	0
491	20240710	123300	19640405	2425	2425	2425	2425	82
492	20240710	123200	19441555	2425	2425	2425	2425	0
493	20240710	123100	19441555	2425	2425	2425	2425	0
494	20240710	123000	19441555	2425	2425	2425	2425	0
495	20240710	122900	19441555	2425	2425	2425	2425	0
496	20240710	122800	19441555	2425	2425	2425	2425	0
497	20240710	122700	19441555	2425	2425	2425	2425	0
498	20240710	122600	19441555	2425	2425	2425	2425	0
499	20240710	122500	19441555	2425	2425	2425	2425	0
500	20240710	122400	19441555	2425	2425	2425	2425	0
501	20240710	122300	19441555	2425	2425	2425	2425	0
502	20240710	122200	19441555	2425	2425	2425	2425	0
503	20240710	122100	19441555	2425	2425	2425	2425	0
504	20240710	122000	19441555	2425	2425	2425	2425	0
505	20240710	121900	19441555	2425	2425	2425	2425	0
506	20240710	121800	19441555	2425	2425	2425	2425	0
507	20240710	121700	19441555	2425	2425	2425	2425	0
508	20240710	121600	19441555	2425	2425	2425	2425	0
509	20240710	121500	19441555	2425	2425	2425	2425	0
510	20240710	121400	19441555	2425	2425	2425	2425	0
511	20240710	121300	19441555	2425	2425	2425	2425	0
512	20240710	121200	19441555	2425	2425	2425	2425	0
513	20240710	121100	19441555	2425	2425	2425	2425	0
514	20240710	121000	19441555	2425	2425	2425	2425	0
515	20240710	120900	19441555	2425	2425	2425	2425	0
516	20240710	120800	19441555	2425	2425	2425	2425	0
517	20240710	120700	19441555	2425	2425	2425	2425	0
518	20240710	120600	19441555	2425	2425	2425	2425	0
519	20240710	120500	19441555	2425	2425	2425	2425	0
520	20240710	120400	19441555	2425	2425	2425	2425	0
521	20240710	120300	19441555	2425	2425	2425	2425	0
522	20240710	120200	19441555	2425	2425	2425	2425	0
523	20240710	120100	19441555	2425	2425	2425	2425	0
524	20240710	120000	19441555	2425	2425	2425	2425	0
525	20240710	115900	19441555	2425	2425	2425	2425	0
526	20240710	115800	19441555	2425	2425	2425	2425	0
527	20240710	115700	19441555	2425	2425	2425	2425	0
528	20240710	115600	19441555	2425	2415	2425	2415	197
529	20240710	115500	18964830	2425	2425	2425	2425	0
530	20240710	115400	18964830	2425	2425	2425	2425	0
531	20240710	115300	18964830	2425	2425	2425	2425	0
532	20240710	115200	18964830	2425	2425	2425	2425	0
533	20240710	115100	18964830	2425	2425	2425	2425	0
534	20240710	115000	18964830	2425	2425	2425	2425	0
535	20240710	114900	18964830	2425	2425	2425	2425	0
536	20240710	114800	18964830	2425	2425	2425	2425	0
537	20240710	114700	18964830	2425	2425	2425	2425	0
538	20240710	114600	18964830	2425	2425	2425	2425	0
539	20240710	114500	18964830	2425	2425	2425	2425	0
540	20240710	114400	18964830	2425	2425	2425	2425	0
541	20240710	114300	18964830	2425	2425	2425	2425	0
542	20240710	114200	18964830	2425	2425	2425	2425	1
543	20240710	114100	18962405	2420	2420	2420	2420	0
544	20240710	114000	18962405	2420	2420	2420	2420	0
545	20240710	113900	18962405	2420	2420	2420	2420	4
546	20240710	113800	18952725	2425	2425	2425	2425	29
547	20240710	113700	18882400	2425	2425	2425	2425	0
548	20240710	113600	18882400	2425	2425	2425	2425	0
549	20240710	113500	18882400	2425	2425	2425	2425	0
550	20240710	113400	18882400	2425	2425	2425	2425	0
551	20240710	113300	18882400	2425	2425	2425	2425	0
552	20240710	113200	18882400	2425	2425	2425	2425	0
553	20240710	113100	18882400	2425	2425	2425	2425	0
554	20240710	113000	18882400	2425	2425	2425	2425	0
555	20240710	112900	18882400	2425	2425	2425	2425	0
556	20240710	112800	18882400	2425	2425	2425	2425	0
557	20240710	112700	18882400	2425	2425	2425	2425	0
558	20240710	112600	18882400	2425	2425	2425	2425	0
559	20240710	112500	18882400	2425	2425	2425	2425	0
560	20240710	112400	18882400	2425	2425	2425	2425	0
561	20240710	112300	18882400	2425	2425	2425	2425	0
562	20240710	112200	18882400	2425	2425	2425	2425	0
563	20240710	112100	18882400	2425	2415	2425	2415	2
564	20240710	112000	18877560	2425	2425	2425	2425	0
565	20240710	111900	18877560	2425	2425	2425	2425	9
566	20240710	111800	18855735	2405	2405	2405	2405	0
567	20240710	111700	18855735	2405	2405	2405	2405	0
568	20240710	111600	18855735	2405	2440	2440	2405	1503
569	20240710	111500	15234195	2430	2430	2430	2430	1
570	20240710	111400	15231765	2440	2440	2440	2440	0
571	20240710	111300	15231765	2440	2440	2440	2440	0
572	20240710	111200	15231765	2440	2440	2440	2440	0
573	20240710	111100	15231765	2440	2440	2440	2440	0
574	20240710	111000	15231765	2440	2440	2440	2440	0
575	20240710	110900	15231765	2440	2440	2440	2440	0
576	20240710	110800	15231765	2440	2440	2440	2440	0
577	20240710	110700	15231765	2440	2440	2440	2440	0
578	20240710	110600	15231765	2440	2440	2440	2440	0
579	20240710	110500	15231765	2440	2440	2440	2440	0
580	20240710	110400	15231765	2440	2440	2440	2440	0
581	20240710	110300	15231765	2440	2440	2440	2440	13
582	20240710	110200	15200045	2440	2440	2440	2440	0
583	20240710	110100	15200045	2440	2440	2440	2440	0
584	20240710	110000	15200045	2440	2440	2440	2440	0
585	20240710	105900	15200045	2440	2440	2440	2440	0
586	20240710	105800	15200045	2440	2435	2440	2405	1519
587	20240710	105700	11531570	2450	2450	2450	2450	0
588	20240710	105600	11531570	2450	2450	2450	2450	0
589	20240710	105500	11531570	2450	2450	2450	2450	0
590	20240710	105400	11531570	2450	2450	2450	2450	0
591	20240710	105300	11531570	2450	2450	2450	2450	0
592	20240710	105200	11531570	2450	2450	2450	2450	0
593	20240710	105100	11531570	2450	2450	2450	2450	0
594	20240710	105000	11531570	2450	2450	2450	2450	0
595	20240710	104900	11531570	2450	2450	2450	2450	0
596	20240710	104800	11531570	2450	2450	2450	2450	0
597	20240710	104700	11531570	2450	2450	2450	2450	0
598	20240710	104600	11531570	2450	2450	2450	2450	0
599	20240710	104500	11531570	2450	2450	2450	2450	0
600	20240710	104400	11531570	2450	2450	2450	2450	0
601	20240710	104300	11531570	2450	2450	2450	2450	0
602	20240710	104200	11531570	2450	2450	2450	2450	13
603	20240710	104100	11499720	2450	2450	2450	2450	0
604	20240710	104000	11499720	2450	2450	2450	2450	0
605	20240710	103900	11499720	2450	2450	2450	2450	0
606	20240710	103800	11499720	2450	2450	2450	2450	0
607	20240710	103700	11499720	2450	2450	2450	2450	0
608	20240710	103600	11499720	2450	2450	2450	2450	0
609	20240710	103500	11499720	2450	2450	2450	2450	0
610	20240710	103400	11499720	2450	2450	2450	2450	0
611	20240710	103300	11499720	2450	2450	2450	2450	0
612	20240710	103200	11499720	2450	2450	2450	2450	0
613	20240710	103100	11499720	2450	2450	2450	2450	0
614	20240710	103000	11499720	2450	2450	2450	2450	0
615	20240710	102900	11499720	2450	2450	2450	2450	0
616	20240710	102800	11499720	2450	2450	2450	2450	0
617	20240710	102700	11499720	2450	2450	2450	2450	50
618	20240710	102600	11377220	2455	2455	2455	2455	0
619	20240710	102500	11377220	2455	2455	2455	2455	0
620	20240710	102400	11377220	2455	2455	2455	2455	0
621	20240710	102300	11377220	2455	2455	2455	2455	0
622	20240710	102200	11377220	2455	2455	2455	2455	0
623	20240710	102100	11377220	2455	2455	2455	2455	0
624	20240710	102000	11377220	2455	2455	2455	2455	0
625	20240710	101900	11377220	2455	2455	2455	2455	0
626	20240710	101800	11377220	2455	2455	2455	2455	0
627	20240710	101700	11377220	2455	2455	2455	2455	0
628	20240710	101600	11377220	2455	2455	2455	2455	0
629	20240710	101500	11377220	2455	2455	2455	2455	0
630	20240710	101400	11377220	2455	2450	2455	2450	16
631	20240710	101300	11337945	2450	2450	2450	2450	0
632	20240710	101200	11337945	2450	2450	2450	2450	0
633	20240710	101100	11337945	2450	2450	2450	2450	0
634	20240710	101000	11337945	2450	2450	2450	2450	355
635	20240710	100900	10468195	2450	2450	2450	2450	470
636	20240710	100800	9316695	2450	2445	2450	2445	9
637	20240710	100700	9294650	2435	2435	2435	2435	596
638	20240710	100600	7843390	2435	2435	2435	2435	0
639	20240710	100500	7843390	2435	2435	2435	2435	0
640	20240710	100400	7843390	2435	2435	2435	2435	0
641	20240710	100300	7843390	2435	2435	2435	2435	5
642	20240710	100200	7831215	2435	2435	2435	2435	0
643	20240710	100100	7831215	2435	2435	2435	2435	0
644	20240710	100000	7831215	2435	2435	2435	2435	1
645	20240710	095900	7828780	2435	2435	2435	2435	0
646	20240710	095800	7828780	2435	2435	2435	2435	0
647	20240710	095700	7828780	2435	2435	2435	2435	2
648	20240710	095600	7823910	2435	2435	2435	2435	5
649	20240710	095500	7811735	2435	2435	2435	2435	1
650	20240710	095400	7809300	2430	2430	2430	2430	0
651	20240710	095300	7809300	2430	2430	2430	2430	199
652	20240710	095200	7325730	2435	2435	2435	2435	100
653	20240710	095100	7082230	2435	2435	2435	2435	0
654	20240710	095000	7082230	2435	2435	2435	2435	1
655	20240710	094900	7079795	2435	2435	2435	2435	0
656	20240710	094800	7079795	2435	2435	2435	2435	2
657	20240710	094700	7074925	2435	2435	2435	2435	2
658	20240710	094600	7070055	2435	2435	2435	2435	0
659	20240710	094500	7070055	2435	2435	2435	2435	0
660	20240710	094400	7070055	2435	2435	2435	2435	0
661	20240710	094300	7070055	2435	2435	2435	2435	0
662	20240710	094200	7070055	2435	2435	2435	2435	0
663	20240710	094100	7070055	2435	2435	2435	2435	0
664	20240710	094000	7070055	2435	2435	2435	2435	8
665	20240710	093900	7050575	2435	2435	2435	2435	11
666	20240710	093800	7023790	2435	2435	2435	2435	0
667	20240710	093700	7023790	2435	2435	2435	2435	0
668	20240710	093600	7023790	2435	2435	2435	2435	0
669	20240710	093500	7023790	2435	2435	2435	2435	4
670	20240710	093400	7014050	2435	2435	2435	2435	0
671	20240710	093300	7014050	2435	2435	2435	2435	42
672	20240710	093200	6911780	2435	2435	2435	2435	80
673	20240710	093100	6716980	2435	2435	2435	2435	0
674	20240710	093000	6716980	2435	2435	2435	2435	0
675	20240710	092900	6716980	2435	2435	2435	2435	207
676	20240710	092800	6212935	2430	2430	2430	2430	0
677	20240710	092700	6212935	2430	2430	2430	2430	0
678	20240710	092600	6212935	2430	2430	2430	2430	0
679	20240710	092500	6212935	2430	2430	2430	2430	8
680	20240710	092400	6193495	2435	2435	2435	2435	0
681	20240710	092300	6193495	2435	2435	2435	2435	0
682	20240710	092200	6193495	2435	2435	2435	2435	0
683	20240710	092100	6193495	2435	2435	2435	2435	0
684	20240710	092000	6193495	2435	2435	2435	2435	478
685	20240710	091900	5029565	2435	2435	2435	2435	0
686	20240710	091800	5029565	2435	2435	2435	2435	0
687	20240710	091700	5029565	2435	2435	2435	2435	1
688	20240710	091600	5027130	2440	2440	2440	2440	0
689	20240710	091500	5027130	2440	2440	2440	2440	0
690	20240710	091400	5027130	2440	2440	2440	2440	1
691	20240710	091300	5024690	2435	2435	2435	2435	33
692	20240710	091200	4944335	2440	2440	2440	2440	0
693	20240710	091100	4944335	2440	2440	2440	2440	569
694	20240710	091000	3555975	2435	2435	2435	2435	407
695	20240710	090900	2564930	2440	2440	2440	2440	579
696	20240710	090800	1152170	2445	2445	2450	2445	273
697	20240710	090700	484680	2450	2450	2450	2450	0
698	20240710	090600	484680	2450	2450	2450	2450	0
699	20240710	090500	484680	2450	2450	2450	2450	1
700	20240710	090400	482230	2445	2445	2445	2445	1
701	20240710	090300	479785	2445	2445	2445	2445	0
702	20240710	090200	479785	2445	2445	2445	2445	0
703	20240710	090100	479785	2445	2445	2445	2445	9
704	20240710	090000	457780	2435	2435	2435	2435	184