KissMeData/338100/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	212900	105791715	4375	4375	4375	4375	12
3	20240710	212800	105791715	4375	4375	4375	4375	0
4	20240710	212700	105791715	4375	4375	4375	4375	0
5	20240710	212600	105791715	4375	4375	4375	4375	0
6	20240710	212500	105791715	4375	4375	4375	4375	0
7	20240710	212400	105791715	4375	4375	4375	4375	0
8	20240710	212300	105791715	4375	4375	4375	4375	0
9	20240710	212200	105791715	4375	4375	4375	4375	0
10	20240710	212100	105791715	4375	4375	4375	4375	0
11	20240710	212000	105791715	4375	4375	4375	4375	0
12	20240710	211900	105791715	4375	4375	4375	4375	0
13	20240710	211800	105791715	4375	4375	4375	4375	0
14	20240710	211700	105791715	4375	4375	4375	4375	0
15	20240710	211600	105791715	4375	4375	4375	4375	0
16	20240710	211500	105791715	4375	4375	4375	4375	0
17	20240710	211400	105791715	4375	4375	4375	4375	0
18	20240710	211300	105791715	4375	4375	4375	4375	0
19	20240710	211200	105791715	4375	4375	4375	4375	0
20	20240710	211100	105791715	4375	4375	4375	4375	0
21	20240710	211000	105791715	4375	4375	4375	4375	0
22	20240710	210900	105791715	4375	4375	4375	4375	0
23	20240710	210800	105791715	4375	4375	4375	4375	0
24	20240710	210700	105791715	4375	4375	4375	4375	0
25	20240710	210600	105791715	4375	4375	4375	4375	0
26	20240710	210500	105791715	4375	4375	4375	4375	0
27	20240710	210400	105791715	4375	4375	4375	4375	0
28	20240710	210300	105791715	4375	4375	4375	4375	0
29	20240710	210200	105791715	4375	4375	4375	4375	0
30	20240710	210100	105791715	4375	4375	4375	4375	0
31	20240710	210000	105791715	4375	4375	4375	4375	0
32	20240710	205900	105791715	4375	4375	4375	4375	12
33	20240710	205800	105791715	4375	4375	4375	4375	0
34	20240710	205700	105791715	4375	4375	4375	4375	0
35	20240710	205600	105791715	4375	4375	4375	4375	0
36	20240710	205500	105791715	4375	4375	4375	4375	0
37	20240710	205400	105791715	4375	4375	4375	4375	0
38	20240710	205300	105791715	4375	4375	4375	4375	0
39	20240710	205200	105791715	4375	4375	4375	4375	0
40	20240710	205100	105791715	4375	4375	4375	4375	0
41	20240710	205000	105791715	4375	4375	4375	4375	0
42	20240710	204900	105791715	4375	4375	4375	4375	0
43	20240710	204800	105791715	4375	4375	4375	4375	0
44	20240710	204700	105791715	4375	4375	4375	4375	0
45	20240710	204600	105791715	4375	4375	4375	4375	0
46	20240710	204500	105791715	4375	4375	4375	4375	0
47	20240710	204400	105791715	4375	4375	4375	4375	0
48	20240710	204300	105791715	4375	4375	4375	4375	0
49	20240710	204200	105791715	4375	4375	4375	4375	0
50	20240710	204100	105791715	4375	4375	4375	4375	0
51	20240710	204000	105791715	4375	4375	4375	4375	0
52	20240710	203900	105791715	4375	4375	4375	4375	0
53	20240710	203800	105791715	4375	4375	4375	4375	0
54	20240710	203700	105791715	4375	4375	4375	4375	0
55	20240710	203600	105791715	4375	4375	4375	4375	0
56	20240710	203500	105791715	4375	4375	4375	4375	0
57	20240710	203400	105791715	4375	4375	4375	4375	0
58	20240710	203300	105791715	4375	4375	4375	4375	0
59	20240710	203200	105791715	4375	4375	4375	4375	0
60	20240710	203100	105791715	4375	4375	4375	4375	0
61	20240710	203000	105791715	4375	4375	4375	4375	0
62	20240710	202900	105791715	4375	4375	4375	4375	12
63	20240710	202800	105791715	4375	4375	4375	4375	0
64	20240710	202700	105791715	4375	4375	4375	4375	0
65	20240710	202600	105791715	4375	4375	4375	4375	0
66	20240710	202500	105791715	4375	4375	4375	4375	0
67	20240710	202400	105791715	4375	4375	4375	4375	0
68	20240710	202300	105791715	4375	4375	4375	4375	0
69	20240710	202200	105791715	4375	4375	4375	4375	0
70	20240710	202100	105791715	4375	4375	4375	4375	0
71	20240710	202000	105791715	4375	4375	4375	4375	0
72	20240710	201900	105791715	4375	4375	4375	4375	0
73	20240710	201800	105791715	4375	4375	4375	4375	0
74	20240710	201700	105791715	4375	4375	4375	4375	0
75	20240710	201600	105791715	4375	4375	4375	4375	0
76	20240710	201500	105791715	4375	4375	4375	4375	0
77	20240710	201400	105791715	4375	4375	4375	4375	0
78	20240710	201300	105791715	4375	4375	4375	4375	0
79	20240710	201200	105791715	4375	4375	4375	4375	0
80	20240710	201100	105791715	4375	4375	4375	4375	0
81	20240710	201000	105791715	4375	4375	4375	4375	0
82	20240710	200900	105791715	4375	4375	4375	4375	0
83	20240710	200800	105791715	4375	4375	4375	4375	0
84	20240710	200700	105791715	4375	4375	4375	4375	0
85	20240710	200600	105791715	4375	4375	4375	4375	0
86	20240710	200500	105791715	4375	4375	4375	4375	0
87	20240710	200400	105791715	4375	4375	4375	4375	0
88	20240710	200300	105791715	4375	4375	4375	4375	0
89	20240710	200200	105791715	4375	4375	4375	4375	0
90	20240710	200100	105791715	4375	4375	4375	4375	0
91	20240710	200000	105791715	4375	4375	4375	4375	0
92	20240710	195900	105791715	4375	4375	4375	4375	12
93	20240710	195800	105791715	4375	4375	4375	4375	0
94	20240710	195700	105791715	4375	4375	4375	4375	0
95	20240710	195600	105791715	4375	4375	4375	4375	0
96	20240710	195500	105791715	4375	4375	4375	4375	0
97	20240710	195400	105791715	4375	4375	4375	4375	0
98	20240710	195300	105791715	4375	4375	4375	4375	0
99	20240710	195200	105791715	4375	4375	4375	4375	0
100	20240710	195100	105791715	4375	4375	4375	4375	0
101	20240710	195000	105791715	4375	4375	4375	4375	0
102	20240710	194900	105791715	4375	4375	4375	4375	0
103	20240710	194800	105791715	4375	4375	4375	4375	0
104	20240710	194700	105791715	4375	4375	4375	4375	0
105	20240710	194600	105791715	4375	4375	4375	4375	0
106	20240710	194500	105791715	4375	4375	4375	4375	0
107	20240710	194400	105791715	4375	4375	4375	4375	0
108	20240710	194300	105791715	4375	4375	4375	4375	0
109	20240710	194200	105791715	4375	4375	4375	4375	0
110	20240710	194100	105791715	4375	4375	4375	4375	0
111	20240710	194000	105791715	4375	4375	4375	4375	0
112	20240710	193900	105791715	4375	4375	4375	4375	0
113	20240710	193800	105791715	4375	4375	4375	4375	0
114	20240710	193700	105791715	4375	4375	4375	4375	0
115	20240710	193600	105791715	4375	4375	4375	4375	0
116	20240710	193500	105791715	4375	4375	4375	4375	0
117	20240710	193400	105791715	4375	4375	4375	4375	0
118	20240710	193300	105791715	4375	4375	4375	4375	0
119	20240710	193200	105791715	4375	4375	4375	4375	0
120	20240710	193100	105791715	4375	4375	4375	4375	0
121	20240710	193000	105791715	4375	4375	4375	4375	0
122	20240710	192900	105791715	4375	4375	4375	4375	12
123	20240710	192800	105791715	4375	4375	4375	4375	0
124	20240710	192700	105791715	4375	4375	4375	4375	0
125	20240710	192600	105791715	4375	4375	4375	4375	0
126	20240710	192500	105791715	4375	4375	4375	4375	0
127	20240710	192400	105791715	4375	4375	4375	4375	0
128	20240710	192300	105791715	4375	4375	4375	4375	0
129	20240710	192200	105791715	4375	4375	4375	4375	0
130	20240710	192100	105791715	4375	4375	4375	4375	0
131	20240710	192000	105791715	4375	4375	4375	4375	0
132	20240710	191900	105791715	4375	4375	4375	4375	0
133	20240710	191800	105791715	4375	4375	4375	4375	0
134	20240710	191700	105791715	4375	4375	4375	4375	0
135	20240710	191600	105791715	4375	4375	4375	4375	0
136	20240710	191500	105791715	4375	4375	4375	4375	0
137	20240710	191400	105791715	4375	4375	4375	4375	0
138	20240710	191300	105791715	4375	4375	4375	4375	0
139	20240710	191200	105791715	4375	4375	4375	4375	0
140	20240710	191100	105791715	4375	4375	4375	4375	0
141	20240710	191000	105791715	4375	4375	4375	4375	0
142	20240710	190900	105791715	4375	4375	4375	4375	0
143	20240710	190800	105791715	4375	4375	4375	4375	0
144	20240710	190700	105791715	4375	4375	4375	4375	0
145	20240710	190600	105791715	4375	4375	4375	4375	0
146	20240710	190500	105791715	4375	4375	4375	4375	0
147	20240710	190400	105791715	4375	4375	4375	4375	0
148	20240710	190300	105791715	4375	4375	4375	4375	0
149	20240710	190200	105791715	4375	4375	4375	4375	0
150	20240710	190100	105791715	4375	4375	4375	4375	0
151	20240710	190000	105791715	4375	4375	4375	4375	0
152	20240710	185900	105791715	4375	4375	4375	4375	12
153	20240710	185800	105791715	4375	4375	4375	4375	0
154	20240710	185700	105791715	4375	4375	4375	4375	0
155	20240710	185600	105791715	4375	4375	4375	4375	0
156	20240710	185500	105791715	4375	4375	4375	4375	0
157	20240710	185400	105791715	4375	4375	4375	4375	0
158	20240710	185300	105791715	4375	4375	4375	4375	0
159	20240710	185200	105791715	4375	4375	4375	4375	0
160	20240710	185100	105791715	4375	4375	4375	4375	0
161	20240710	185000	105791715	4375	4375	4375	4375	0
162	20240710	184900	105791715	4375	4375	4375	4375	0
163	20240710	184800	105791715	4375	4375	4375	4375	0
164	20240710	184700	105791715	4375	4375	4375	4375	0
165	20240710	184600	105791715	4375	4375	4375	4375	0
166	20240710	184500	105791715	4375	4375	4375	4375	0
167	20240710	184400	105791715	4375	4375	4375	4375	0
168	20240710	184300	105791715	4375	4375	4375	4375	0
169	20240710	184200	105791715	4375	4375	4375	4375	0
170	20240710	184100	105791715	4375	4375	4375	4375	0
171	20240710	184000	105791715	4375	4375	4375	4375	0
172	20240710	183900	105791715	4375	4375	4375	4375	0
173	20240710	183800	105791715	4375	4375	4375	4375	0
174	20240710	183700	105791715	4375	4375	4375	4375	0
175	20240710	183600	105791715	4375	4375	4375	4375	0
176	20240710	183500	105791715	4375	4375	4375	4375	0
177	20240710	183400	105791715	4375	4375	4375	4375	0
178	20240710	183300	105791715	4375	4375	4375	4375	0
179	20240710	183200	105791715	4375	4375	4375	4375	0
180	20240710	183100	105791715	4375	4375	4375	4375	0
181	20240710	183000	105791715	4375	4375	4375	4375	0
182	20240710	182900	105791715	4375	4375	4375	4375	12
183	20240710	182800	105791715	4375	4375	4375	4375	0
184	20240710	182700	105791715	4375	4375	4375	4375	0
185	20240710	182600	105791715	4375	4375	4375	4375	0
186	20240710	182500	105791715	4375	4375	4375	4375	0
187	20240710	182400	105791715	4375	4375	4375	4375	0
188	20240710	182300	105791715	4375	4375	4375	4375	0
189	20240710	182200	105791715	4375	4375	4375	4375	0
190	20240710	182100	105791715	4375	4375	4375	4375	0
191	20240710	182000	105791715	4375	4375	4375	4375	0
192	20240710	181900	105791715	4375	4375	4375	4375	0
193	20240710	181800	105791715	4375	4375	4375	4375	0
194	20240710	181700	105791715	4375	4375	4375	4375	0
195	20240710	181600	105791715	4375	4375	4375	4375	0
196	20240710	181500	105791715	4375	4375	4375	4375	0
197	20240710	181400	105791715	4375	4375	4375	4375	0
198	20240710	181300	105791715	4375	4375	4375	4375	0
199	20240710	181200	105791715	4375	4375	4375	4375	0
200	20240710	181100	105791715	4375	4375	4375	4375	0
201	20240710	181000	105791715	4375	4375	4375	4375	0
202	20240710	180900	105791715	4375	4375	4375	4375	0
203	20240710	180800	105791715	4375	4375	4375	4375	0
204	20240710	180700	105791715	4375	4375	4375	4375	0
205	20240710	180600	105791715	4375	4375	4375	4375	0
206	20240710	180500	105791715	4375	4375	4375	4375	0
207	20240710	180400	105791715	4375	4375	4375	4375	0
208	20240710	180300	105791715	4375	4375	4375	4375	0
209	20240710	180200	105791715	4375	4375	4375	4375	0
210	20240710	180100	105791715	4375	4375	4375	4375	0
211	20240710	180000	105791715	4375	4375	4375	4375	0
212	20240710	175900	105791715	4375	4375	4375	4375	12
213	20240710	175800	105791715	4375	4375	4375	4375	0
214	20240710	175700	105791715	4375	4375	4375	4375	0
215	20240710	175600	105791715	4375	4375	4375	4375	0
216	20240710	175500	105791715	4375	4375	4375	4375	0
217	20240710	175400	105791715	4375	4375	4375	4375	0
218	20240710	175300	105791715	4375	4375	4375	4375	0
219	20240710	175200	105791715	4375	4375	4375	4375	0
220	20240710	175100	105791715	4375	4375	4375	4375	0
221	20240710	175000	105791715	4375	4375	4375	4375	0
222	20240710	174900	105791715	4375	4375	4375	4375	0
223	20240710	174800	105791715	4375	4375	4375	4375	0
224	20240710	174700	105791715	4375	4375	4375	4375	0
225	20240710	174600	105791715	4375	4375	4375	4375	0
226	20240710	174500	105791715	4375	4375	4375	4375	0
227	20240710	174400	105791715	4375	4375	4375	4375	0
228	20240710	174300	105791715	4375	4375	4375	4375	0
229	20240710	174200	105791715	4375	4375	4375	4375	0
230	20240710	174100	105791715	4375	4375	4375	4375	0
231	20240710	174000	105791715	4375	4375	4375	4375	0
232	20240710	173900	105791715	4375	4375	4375	4375	0
233	20240710	173800	105791715	4375	4375	4375	4375	0
234	20240710	173700	105791715	4375	4375	4375	4375	0
235	20240710	173600	105791715	4375	4375	4375	4375	0
236	20240710	173500	105791715	4375	4375	4375	4375	0
237	20240710	173400	105791715	4375	4375	4375	4375	0
238	20240710	173300	105791715	4375	4375	4375	4375	0
239	20240710	173200	105791715	4375	4375	4375	4375	0
240	20240710	173100	105791715	4375	4375	4375	4375	0
241	20240710	173000	105791715	4375	4375	4375	4375	0
242	20240710	172900	105791715	4375	4375	4375	4375	12
243	20240710	172800	105791715	4375	4375	4375	4375	0
244	20240710	172700	105791715	4375	4375	4375	4375	0
245	20240710	172600	105791715	4375	4375	4375	4375	0
246	20240710	172500	105791715	4375	4375	4375	4375	0
247	20240710	172400	105791715	4375	4375	4375	4375	0
248	20240710	172300	105791715	4375	4375	4375	4375	0
249	20240710	172200	105791715	4375	4375	4375	4375	0
250	20240710	172100	105791715	4375	4375	4375	4375	0
251	20240710	172000	105791715	4375	4375	4375	4375	0
252	20240710	171900	105791715	4375	4375	4375	4375	0
253	20240710	171800	105791715	4375	4375	4375	4375	0
254	20240710	171700	105791715	4375	4375	4375	4375	0
255	20240710	171600	105791715	4375	4375	4375	4375	0
256	20240710	171500	105791715	4375	4375	4375	4375	0
257	20240710	171400	105791715	4375	4375	4375	4375	0
258	20240710	171300	105791715	4375	4375	4375	4375	0
259	20240710	171200	105791715	4375	4375	4375	4375	0
260	20240710	171100	105791715	4375	4375	4375	4375	0
261	20240710	171000	105791715	4375	4375	4375	4375	0
262	20240710	170900	105791715	4375	4375	4375	4375	0
263	20240710	170800	105791715	4375	4375	4375	4375	0
264	20240710	170700	105791715	4375	4375	4375	4375	0
265	20240710	170600	105791715	4375	4375	4375	4375	0
266	20240710	170500	105791715	4375	4375	4375	4375	0
267	20240710	170400	105791715	4375	4375	4375	4375	0
268	20240710	170300	105791715	4375	4375	4375	4375	0
269	20240710	170200	105791715	4375	4375	4375	4375	0
270	20240710	170100	105791715	4375	4375	4375	4375	0
271	20240710	170000	105791715	4375	4375	4375	4375	0
272	20240710	165900	105791715	4375	4375	4375	4375	12
273	20240710	165800	105791715	4375	4375	4375	4375	0
274	20240710	165700	105791715	4375	4375	4375	4375	0
275	20240710	165600	105791715	4375	4375	4375	4375	0
276	20240710	165500	105791715	4375	4375	4375	4375	0
277	20240710	165400	105791715	4375	4375	4375	4375	0
278	20240710	165300	105791715	4375	4375	4375	4375	0
279	20240710	165200	105791715	4375	4375	4375	4375	0
280	20240710	165100	105791715	4375	4375	4375	4375	0
281	20240710	165000	105791715	4375	4375	4375	4375	0
282	20240710	164900	105791715	4375	4375	4375	4375	0
283	20240710	164800	105791715	4375	4375	4375	4375	0
284	20240710	164700	105791715	4375	4375	4375	4375	0
285	20240710	164600	105791715	4375	4375	4375	4375	0
286	20240710	164500	105791715	4375	4375	4375	4375	0
287	20240710	164400	105791715	4375	4375	4375	4375	0
288	20240710	164300	105791715	4375	4375	4375	4375	0
289	20240710	164200	105791715	4375	4375	4375	4375	0
290	20240710	164100	105791715	4375	4375	4375	4375	0
291	20240710	164000	105791715	4375	4375	4375	4375	0
292	20240710	163900	105791715	4375	4375	4375	4375	0
293	20240710	163800	105791715	4375	4375	4375	4375	0
294	20240710	163700	105791715	4375	4375	4375	4375	0
295	20240710	163600	105791715	4375	4375	4375	4375	0
296	20240710	163500	105791715	4375	4375	4375	4375	0
297	20240710	163400	105791715	4375	4375	4375	4375	0
298	20240710	163300	105791715	4375	4375	4375	4375	0
299	20240710	163200	105791715	4375	4375	4375	4375	0
300	20240710	163100	105791715	4375	4375	4375	4375	0
301	20240710	163000	105791715	4375	4375	4375	4375	0
302	20240710	162900	105791715	4375	4375	4375	4375	12
303	20240710	162800	105791715	4375	4375	4375	4375	0
304	20240710	162700	105791715	4375	4375	4375	4375	0
305	20240710	162600	105791715	4375	4375	4375	4375	0
306	20240710	162500	105791715	4375	4375	4375	4375	0
307	20240710	162400	105791715	4375	4375	4375	4375	0
308	20240710	162300	105791715	4375	4375	4375	4375	0
309	20240710	162200	105791715	4375	4375	4375	4375	0
310	20240710	162100	105791715	4375	4375	4375	4375	0
311	20240710	162000	105791715	4375	4375	4375	4375	0
312	20240710	161900	105791715	4375	4375	4375	4375	0
313	20240710	161800	105791715	4375	4375	4375	4375	0
314	20240710	161700	105791715	4375	4375	4375	4375	0
315	20240710	161600	105791715	4375	4375	4375	4375	0
316	20240710	161500	105791715	4375	4375	4375	4375	0
317	20240710	161400	105791715	4375	4375	4375	4375	0
318	20240710	161300	105791715	4375	4375	4375	4375	0
319	20240710	161200	105791715	4375	4375	4375	4375	0
320	20240710	161100	105791715	4375	4375	4375	4375	0
321	20240710	161000	105791715	4375	4375	4375	4375	0
322	20240710	160900	105791715	4375	4375	4375	4375	0
323	20240710	160800	105791715	4375	4375	4375	4375	0
324	20240710	160700	105791715	4375	4375	4375	4375	0
325	20240710	160600	105791715	4375	4375	4375	4375	0
326	20240710	160500	105791715	4375	4375	4375	4375	0
327	20240710	160400	105791715	4375	4375	4375	4375	0
328	20240710	160300	105791715	4375	4375	4375	4375	0
329	20240710	160200	105791715	4375	4375	4375	4375	0
330	20240710	160100	105791715	4375	4375	4375	4375	0
331	20240710	160000	105791715	4375	4375	4375	4375	0
332	20240710	155900	105791715	4375	4375	4375	4375	12
333	20240710	155800	105791715	4375	4375	4375	4375	0
334	20240710	155700	105791715	4375	4375	4375	4375	0
335	20240710	155600	105791715	4375	4375	4375	4375	0
336	20240710	155500	105791715	4375	4375	4375	4375	0
337	20240710	155400	105791715	4375	4375	4375	4375	0
338	20240710	155300	105791715	4375	4375	4375	4375	0
339	20240710	155200	105791715	4375	4375	4375	4375	0
340	20240710	155100	105791715	4375	4375	4375	4375	0
341	20240710	155000	105791715	4375	4375	4375	4375	0
342	20240710	154900	105791715	4375	4375	4375	4375	0
343	20240710	154800	105791715	4375	4375	4375	4375	0
344	20240710	154700	105791715	4375	4375	4375	4375	0
345	20240710	154600	105791715	4375	4375	4375	4375	0
346	20240710	154500	105791715	4375	4375	4375	4375	0
347	20240710	154400	105791715	4375	4375	4375	4375	0
348	20240710	154300	105791715	4375	4375	4375	4375	0
349	20240710	154200	105791715	4375	4375	4375	4375	0
350	20240710	154100	105791715	4375	4375	4375	4375	0
351	20240710	154000	105791715	4375	4375	4375	4375	0
352	20240710	153900	105791715	4375	4375	4375	4375	0
353	20240710	153800	105791715	4375	4375	4375	4375	0
354	20240710	153700	105791715	4375	4375	4375	4375	0
355	20240710	153600	105791715	4375	4375	4375	4375	0
356	20240710	153500	105791715	4375	4375	4375	4375	0
357	20240710	153400	105791715	4375	4375	4375	4375	0
358	20240710	153300	105791715	4375	4375	4375	4375	0
359	20240710	153200	105791715	4375	4375	4375	4375	0
360	20240710	153100	105791715	4375	4375	4375	4375	0
361	20240710	153000	105791715	4375	4375	4375	4375	12
362	20240710	152900	105739215	4360	4360	4360	4360	0
363	20240710	152800	105739215	4360	4360	4360	4360	0
364	20240710	152700	105739215	4360	4360	4360	4360	0
365	20240710	152600	105739215	4360	4360	4360	4360	0
366	20240710	152500	105739215	4360	4360	4360	4360	0
367	20240710	152400	105739215	4360	4360	4360	4360	0
368	20240710	152300	105739215	4360	4360	4360	4360	0
369	20240710	152200	105739215	4360	4360	4360	4360	0
370	20240710	152100	105739215	4360	4360	4360	4360	0
371	20240710	152000	105739215	4360	4360	4360	4360	0
372	20240710	151900	105739215	4360	4360	4360	4360	0
373	20240710	151800	105739215	4360	4360	4360	4360	0
374	20240710	151700	105739215	4360	4380	4380	4360	5000
375	20240710	151600	83878570	4375	4375	4375	4375	0
376	20240710	151500	83878570	4375	4375	4375	4375	0
377	20240710	151400	83878570	4375	4375	4375	4375	0
378	20240710	151300	83878570	4375	4375	4375	4375	0
379	20240710	151200	83878570	4375	4375	4375	4375	0
380	20240710	151100	83878570	4375	4375	4375	4375	0
381	20240710	151000	83878570	4375	4375	4375	4375	0
382	20240710	150900	83878570	4375	4375	4375	4375	0
383	20240710	150800	83878570	4375	4375	4375	4375	0
384	20240710	150700	83878570	4375	4375	4375	4375	0
385	20240710	150600	83878570	4375	4385	4385	4375	1100
386	20240710	150500	79064545	4385	4385	4385	4385	0
387	20240710	150400	79064545	4385	4385	4385	4385	0
388	20240710	150300	79064545	4385	4385	4385	4385	0
389	20240710	150200	79064545	4385	4385	4385	4385	0
390	20240710	150100	79064545	4385	4385	4385	4385	11777
391	20240710	150000	27422400	4390	4390	4390	4390	0
392	20240710	145900	27422400	4390	4390	4390	4390	0
393	20240710	145800	27422400	4390	4390	4390	4390	0
394	20240710	145700	27422400	4390	4390	4390	4390	0
395	20240710	145600	27422400	4390	4390	4390	4390	25
396	20240710	145500	27312650	4390	4390	4390	4390	0
397	20240710	145400	27312650	4390	4390	4390	4390	0
398	20240710	145300	27312650	4390	4390	4390	4390	0
399	20240710	145200	27312650	4390	4390	4390	4390	0
400	20240710	145100	27312650	4390	4390	4390	4390	0
401	20240710	145000	27312650	4390	4390	4390	4390	0
402	20240710	144900	27312650	4390	4390	4390	4390	0
403	20240710	144800	27312650	4390	4390	4390	4390	0
404	20240710	144700	27312650	4390	4390	4390	4390	0
405	20240710	144600	27312650	4390	4390	4390	4390	0
406	20240710	144500	27312650	4390	4390	4390	4390	0
407	20240710	144400	27312650	4390	4390	4390	4390	0
408	20240710	144300	27312650	4390	4390	4390	4390	0
409	20240710	144200	27312650	4390	4390	4390	4390	0
410	20240710	144100	27312650	4390	4390	4390	4390	0
411	20240710	144000	27312650	4390	4390	4390	4390	0
412	20240710	143900	27312650	4390	4390	4390	4390	0
413	20240710	143800	27312650	4390	4390	4390	4390	0
414	20240710	143700	27312650	4390	4390	4390	4390	0
415	20240710	143600	27312650	4390	4390	4390	4390	0
416	20240710	143500	27312650	4390	4390	4390	4390	0
417	20240710	143400	27312650	4390	4390	4390	4390	1
418	20240710	143300	27308260	4385	4385	4385	4385	0
419	20240710	143200	27308260	4385	4385	4385	4385	0
420	20240710	143100	27308260	4385	4385	4385	4385	0
421	20240710	143000	27308260	4385	4385	4385	4385	0
422	20240710	142900	27308260	4385	4385	4385	4385	0
423	20240710	142800	27308260	4385	4385	4385	4385	0
424	20240710	142700	27308260	4385	4385	4385	4385	0
425	20240710	142600	27308260	4385	4385	4385	4385	0
426	20240710	142500	27308260	4385	4385	4385	4385	120
427	20240710	142400	26782060	4385	4385	4385	4385	0
428	20240710	142300	26782060	4385	4385	4385	4385	0
429	20240710	142200	26782060	4385	4385	4385	4385	114
430	20240710	142100	26282170	4385	4385	4385	4385	0
431	20240710	142000	26282170	4385	4385	4385	4385	0
432	20240710	141900	26282170	4385	4385	4385	4385	0
433	20240710	141800	26282170	4385	4385	4385	4385	0
434	20240710	141700	26282170	4385	4385	4385	4385	0
435	20240710	141600	26282170	4385	4385	4385	4385	0
436	20240710	141500	26282170	4385	4385	4385	4385	0
437	20240710	141400	26282170	4385	4385	4385	4385	0
438	20240710	141300	26282170	4385	4385	4385	4385	0
439	20240710	141200	26282170	4385	4385	4385	4385	0
440	20240710	141100	26282170	4385	4385	4385	4385	0
441	20240710	141000	26282170	4385	4385	4385	4385	0
442	20240710	140900	26282170	4385	4385	4385	4385	0
443	20240710	140800	26282170	4385	4385	4385	4385	0
444	20240710	140700	26282170	4385	4385	4385	4385	0
445	20240710	140600	26282170	4385	4385	4385	4385	0
446	20240710	140500	26282170	4385	4385	4385	4385	1
447	20240710	140400	26277785	4385	4385	4385	4385	0
448	20240710	140300	26277785	4385	4385	4385	4385	0
449	20240710	140200	26277785	4385	4385	4385	4385	2
450	20240710	140100	26269015	4380	4380	4380	4380	0
451	20240710	140000	26269015	4380	4380	4380	4380	0
452	20240710	135900	26269015	4380	4380	4380	4380	0
453	20240710	135800	26269015	4380	4380	4380	4380	0
454	20240710	135700	26269015	4380	4385	4385	4380	658
455	20240710	135600	23386680	4385	4385	4385	4385	0
456	20240710	135500	23386680	4385	4385	4385	4385	0
457	20240710	135400	23386680	4385	4385	4385	4385	0
458	20240710	135300	23386680	4385	4385	4385	4385	0
459	20240710	135200	23386680	4385	4385	4385	4385	0
460	20240710	135100	23386680	4385	4385	4385	4385	0
461	20240710	135000	23386680	4385	4385	4385	4385	0
462	20240710	134900	23386680	4385	4385	4385	4385	0
463	20240710	134800	23386680	4385	4385	4385	4385	0
464	20240710	134700	23386680	4385	4385	4385	4385	0
465	20240710	134600	23386680	4385	4385	4385	4385	0
466	20240710	134500	23386680	4385	4385	4385	4385	0
467	20240710	134400	23386680	4385	4385	4385	4385	0
468	20240710	134300	23386680	4385	4385	4385	4385	0
469	20240710	134200	23386680	4385	4385	4385	4385	0
470	20240710	134100	23386680	4385	4385	4385	4385	0
471	20240710	134000	23386680	4385	4385	4385	4385	0
472	20240710	133900	23386680	4385	4385	4385	4385	0
473	20240710	133800	23386680	4385	4385	4385	4385	0
474	20240710	133700	23386680	4385	4385	4385	4385	0
475	20240710	133600	23386680	4385	4385	4385	4385	0
476	20240710	133500	23386680	4385	4385	4385	4385	1
477	20240710	133400	23382295	4390	4390	4390	4390	0
478	20240710	133300	23382295	4390	4390	4390	4390	0
479	20240710	133200	23382295	4390	4390	4390	4390	0
480	20240710	133100	23382295	4390	4390	4390	4390	0
481	20240710	133000	23382295	4390	4390	4390	4390	0
482	20240710	132900	23382295	4390	4390	4390	4390	0
483	20240710	132800	23382295	4390	4390	4390	4390	0
484	20240710	132700	23382295	4390	4390	4390	4390	0
485	20240710	132600	23382295	4390	4390	4390	4390	0
486	20240710	132500	23382295	4390	4390	4390	4390	0
487	20240710	132400	23382295	4390	4390	4390	4390	0
488	20240710	132300	23382295	4390	4390	4390	4390	0
489	20240710	132200	23382295	4390	4390	4390	4390	0
490	20240710	132100	23382295	4390	4390	4390	4390	0
491	20240710	132000	23382295	4390	4390	4390	4390	0
492	20240710	131900	23382295	4390	4390	4390	4390	0
493	20240710	131800	23382295	4390	4390	4390	4390	0
494	20240710	131700	23382295	4390	4390	4390	4390	0
495	20240710	131600	23382295	4390	4390	4390	4390	10
496	20240710	131500	23338395	4390	4390	4390	4390	0
497	20240710	131400	23338395	4390	4390	4390	4390	0
498	20240710	131300	23338395	4390	4390	4390	4390	0
499	20240710	131200	23338395	4390	4390	4390	4390	0
500	20240710	131100	23338395	4390	4390	4390	4390	0
501	20240710	131000	23338395	4390	4390	4390	4390	0
502	20240710	130900	23338395	4390	4390	4390	4390	0
503	20240710	130800	23338395	4390	4390	4390	4390	0
504	20240710	130700	23338395	4390	4390	4390	4390	0
505	20240710	130600	23338395	4390	4390	4390	4390	0
506	20240710	130500	23338395	4390	4390	4390	4390	0
507	20240710	130400	23338395	4390	4390	4390	4390	1
508	20240710	130300	23334005	4390	4390	4390	4390	0
509	20240710	130200	23334005	4390	4390	4390	4390	0
510	20240710	130100	23334005	4390	4390	4390	4390	0
511	20240710	130000	23334005	4390	4390	4390	4390	0
512	20240710	125900	23334005	4390	4390	4390	4390	0
513	20240710	125800	23334005	4390	4390	4390	4390	0
514	20240710	125700	23334005	4390	4390	4390	4390	0
515	20240710	125600	23334005	4390	4390	4390	4390	0
516	20240710	125500	23334005	4390	4390	4390	4390	0
517	20240710	125400	23334005	4390	4390	4390	4390	1
518	20240710	125300	23329615	4390	4390	4390	4390	0
519	20240710	125200	23329615	4390	4390	4390	4390	0
520	20240710	125100	23329615	4390	4390	4390	4390	0
521	20240710	125000	23329615	4390	4390	4390	4390	0
522	20240710	124900	23329615	4390	4390	4390	4390	0
523	20240710	124800	23329615	4390	4390	4390	4390	0
524	20240710	124700	23329615	4390	4390	4390	4390	0
525	20240710	124600	23329615	4390	4390	4390	4390	1000
526	20240710	124500	18939615	4390	4390	4390	4390	0
527	20240710	124400	18939615	4390	4390	4390	4390	0
528	20240710	124300	18939615	4390	4390	4390	4390	0
529	20240710	124200	18939615	4390	4390	4390	4390	0
530	20240710	124100	18939615	4390	4390	4390	4390	27
531	20240710	124000	18821085	4390	4390	4390	4390	0
532	20240710	123900	18821085	4390	4390	4390	4390	0
533	20240710	123800	18821085	4390	4390	4390	4390	0
534	20240710	123700	18821085	4390	4390	4390	4390	0
535	20240710	123600	18821085	4390	4390	4390	4390	0
536	20240710	123500	18821085	4390	4390	4390	4390	0
537	20240710	123400	18821085	4390	4390	4390	4390	1
538	20240710	123300	18816695	4385	4385	4385	4385	0
539	20240710	123200	18816695	4385	4385	4385	4385	0
540	20240710	123100	18816695	4385	4385	4385	4385	0
541	20240710	123000	18816695	4385	4385	4385	4385	1
542	20240710	122900	18812310	4390	4390	4390	4390	10
543	20240710	122800	18768410	4390	4390	4390	4390	0
544	20240710	122700	18768410	4390	4390	4390	4390	0
545	20240710	122600	18768410	4390	4390	4390	4390	0
546	20240710	122500	18768410	4390	4390	4390	4390	0
547	20240710	122400	18768410	4390	4390	4390	4390	0
548	20240710	122300	18768410	4390	4390	4390	4390	0
549	20240710	122200	18768410	4390	4390	4390	4390	0
550	20240710	122100	18768410	4390	4390	4390	4390	10
551	20240710	122000	18724510	4380	4380	4380	4380	0
552	20240710	121900	18724510	4380	4380	4380	4380	0
553	20240710	121800	18724510	4380	4380	4380	4380	0
554	20240710	121700	18724510	4380	4380	4380	4380	0
555	20240710	121600	18724510	4380	4380	4380	4380	0
556	20240710	121500	18724510	4380	4380	4380	4380	0
557	20240710	121400	18724510	4380	4380	4380	4380	0
558	20240710	121300	18724510	4380	4380	4380	4380	6
559	20240710	121200	18698230	4380	4380	4380	4380	0
560	20240710	121100	18698230	4380	4380	4380	4380	0
561	20240710	121000	18698230	4380	4380	4380	4380	0
562	20240710	120900	18698230	4380	4380	4380	4380	4
563	20240710	120800	18680710	4380	4380	4380	4380	0
564	20240710	120700	18680710	4380	4380	4380	4380	1
565	20240710	120600	18676330	4380	4380	4380	4380	0
566	20240710	120500	18676330	4380	4380	4380	4380	0
567	20240710	120400	18676330	4380	4380	4380	4380	0
568	20240710	120300	18676330	4380	4380	4380	4380	0
569	20240710	120200	18676330	4380	4380	4380	4380	0
570	20240710	120100	18676330	4380	4380	4380	4380	0
571	20240710	120000	18676330	4380	4380	4380	4380	0
572	20240710	115900	18676330	4380	4380	4380	4380	0
573	20240710	115800	18676330	4380	4380	4380	4380	0
574	20240710	115700	18676330	4380	4380	4380	4380	0
575	20240710	115600	18676330	4380	4380	4380	4380	0
576	20240710	115500	18676330	4380	4380	4380	4380	10
577	20240710	115400	18632530	4380	4380	4380	4380	0
578	20240710	115300	18632530	4380	4380	4380	4380	0
579	20240710	115200	18632530	4380	4380	4380	4380	0
580	20240710	115100	18632530	4380	4380	4380	4380	0
581	20240710	115000	18632530	4380	4380	4380	4380	0
582	20240710	114900	18632530	4380	4380	4380	4380	0
583	20240710	114800	18632530	4380	4380	4380	4380	0
584	20240710	114700	18632530	4380	4380	4380	4380	20
585	20240710	114600	18544930	4375	4375	4375	4375	0
586	20240710	114500	18544930	4375	4375	4375	4375	0
587	20240710	114400	18544930	4375	4375	4375	4375	0
588	20240710	114300	18544930	4375	4375	4375	4375	0
589	20240710	114200	18544930	4375	4375	4375	4375	0
590	20240710	114100	18544930	4375	4375	4375	4375	0
591	20240710	114000	18544930	4375	4375	4375	4375	0
592	20240710	113900	18544930	4375	4375	4375	4375	0
593	20240710	113800	18544930	4375	4375	4375	4375	0
594	20240710	113700	18544930	4375	4375	4375	4375	0
595	20240710	113600	18544930	4375	4375	4375	4375	0
596	20240710	113500	18544930	4375	4375	4375	4375	31
597	20240710	113400	18409305	4375	4375	4375	4375	0
598	20240710	113300	18409305	4375	4375	4375	4375	0
599	20240710	113200	18409305	4375	4375	4375	4375	20
600	20240710	113100	18321805	4375	4375	4375	4375	229
601	20240710	113000	17319930	4370	4370	4370	4370	0
602	20240710	112900	17319930	4370	4370	4370	4370	0
603	20240710	112800	17319930	4370	4370	4370	4370	0
604	20240710	112700	17319930	4370	4370	4370	4370	0
605	20240710	112600	17319930	4370	4370	4370	4370	0
606	20240710	112500	17319930	4370	4370	4370	4370	0
607	20240710	112400	17319930	4370	4370	4370	4370	0
608	20240710	112300	17319930	4370	4370	4370	4370	0
609	20240710	112200	17319930	4370	4370	4370	4370	0
610	20240710	112100	17319930	4370	4370	4370	4370	0
611	20240710	112000	17319930	4370	4370	4370	4370	0
612	20240710	111900	17319930	4370	4370	4370	4370	0
613	20240710	111800	17319930	4370	4370	4370	4370	0
614	20240710	111700	17319930	4370	4370	4370	4370	0
615	20240710	111600	17319930	4370	4370	4370	4370	0
616	20240710	111500	17319930	4370	4370	4370	4370	0
617	20240710	111400	17319930	4370	4370	4370	4370	0
618	20240710	111300	17319930	4370	4370	4370	4370	0
619	20240710	111200	17319930	4370	4370	4370	4370	0
620	20240710	111100	17319930	4370	4370	4370	4370	0
621	20240710	111000	17319930	4370	4370	4370	4370	0
622	20240710	110900	17319930	4370	4370	4370	4370	0
623	20240710	110800	17319930	4370	4370	4370	4370	0
624	20240710	110700	17319930	4370	4370	4370	4370	0
625	20240710	110600	17319930	4370	4370	4370	4370	0
626	20240710	110500	17319930	4370	4370	4370	4370	0
627	20240710	110400	17319930	4370	4370	4370	4370	0
628	20240710	110300	17319930	4370	4370	4370	4370	0
629	20240710	110200	17319930	4370	4370	4370	4370	0
630	20240710	110100	17319930	4370	4370	4370	4370	0
631	20240710	110000	17319930	4370	4370	4370	4370	0
632	20240710	105900	17319930	4370	4370	4370	4370	0
633	20240710	105800	17319930	4370	4370	4370	4370	238
634	20240710	105700	16279870	4370	4370	4370	4370	0
635	20240710	105600	16279870	4370	4370	4370	4370	0
636	20240710	105500	16279870	4370	4370	4370	4370	0
637	20240710	105400	16279870	4370	4370	4370	4370	0
638	20240710	105300	16279870	4370	4370	4370	4370	0
639	20240710	105200	16279870	4370	4370	4370	4370	3
640	20240710	105100	16266760	4370	4370	4370	4370	0
641	20240710	105000	16266760	4370	4370	4370	4370	0
642	20240710	104900	16266760	4370	4370	4370	4370	0
643	20240710	104800	16266760	4370	4370	4370	4370	0
644	20240710	104700	16266760	4370	4370	4370	4370	0
645	20240710	104600	16266760	4370	4370	4370	4370	0
646	20240710	104500	16266760	4370	4370	4370	4370	0
647	20240710	104400	16266760	4370	4370	4370	4370	0
648	20240710	104300	16266760	4370	4370	4370	4370	0
649	20240710	104200	16266760	4370	4370	4370	4370	0
650	20240710	104100	16266760	4370	4370	4370	4370	0
651	20240710	104000	16266760	4370	4370	4370	4370	0
652	20240710	103900	16266760	4370	4370	4370	4370	0
653	20240710	103800	16266760	4370	4370	4370	4370	0
654	20240710	103700	16266760	4370	4370	4370	4370	0
655	20240710	103600	16266760	4370	4370	4370	4370	0
656	20240710	103500	16266760	4370	4370	4370	4370	0
657	20240710	103400	16266760	4370	4370	4370	4370	0
658	20240710	103300	16266760	4370	4370	4370	4370	0
659	20240710	103200	16266760	4370	4370	4370	4370	0
660	20240710	103100	16266760	4370	4370	4370	4370	0
661	20240710	103000	16266760	4370	4375	4375	4370	13
662	20240710	102900	16209895	4375	4375	4375	4375	0
663	20240710	102800	16209895	4375	4375	4375	4375	0
664	20240710	102700	16209895	4375	4375	4375	4375	0
665	20240710	102600	16209895	4375	4375	4375	4375	0
666	20240710	102500	16209895	4375	4375	4375	4375	0
667	20240710	102400	16209895	4375	4385	4385	4375	2320
668	20240710	102300	6054735	4390	4390	4390	4390	0
669	20240710	102200	6054735	4390	4390	4390	4390	0
670	20240710	102100	6054735	4390	4390	4390	4390	0
671	20240710	102000	6054735	4390	4390	4390	4390	0
672	20240710	101900	6054735	4390	4390	4390	4390	757
673	20240710	101800	2731505	4395	4395	4395	4395	0
674	20240710	101700	2731505	4395	4395	4395	4395	0
675	20240710	101600	2731505	4395	4395	4395	4395	0
676	20240710	101500	2731505	4395	4395	4395	4395	30
677	20240710	101400	2599655	4395	4395	4395	4395	0
678	20240710	101300	2599655	4395	4395	4395	4395	35
679	20240710	101200	2445830	4395	4395	4395	4395	0
680	20240710	101100	2445830	4395	4395	4395	4395	0
681	20240710	101000	2445830	4395	4395	4395	4395	0
682	20240710	100900	2445830	4395	4395	4395	4395	0
683	20240710	100800	2445830	4395	4395	4395	4395	0
684	20240710	100700	2445830	4395	4395	4395	4395	0
685	20240710	100600	2445830	4395	4395	4395	4395	0
686	20240710	100500	2445830	4395	4395	4395	4395	0
687	20240710	100400	2445830	4395	4395	4395	4395	1
688	20240710	100300	2441435	4395	4395	4395	4395	2
689	20240710	100200	2432645	4390	4390	4390	4390	0
690	20240710	100100	2432645	4390	4390	4390	4390	0
691	20240710	100000	2432645	4390	4390	4390	4390	0
692	20240710	095900	2432645	4390	4390	4390	4390	0
693	20240710	095800	2432645	4390	4390	4390	4390	0
694	20240710	095700	2432645	4390	4390	4390	4390	0
695	20240710	095600	2432645	4390	4390	4390	4390	0
696	20240710	095500	2432645	4390	4390	4390	4390	0
697	20240710	095400	2432645	4390	4390	4390	4390	46
698	20240710	095300	2230705	4395	4395	4395	4395	10
699	20240710	095200	2186755	4395	4395	4395	4395	4
700	20240710	095100	2169175	4395	4395	4395	4395	0
701	20240710	095000	2169175	4395	4395	4395	4395	0
702	20240710	094900	2169175	4395	4395	4395	4395	56
703	20240710	094800	1923055	4395	4395	4395	4395	0
704	20240710	094700	1923055	4395	4395	4395	4395	0
705	20240710	094600	1923055	4395	4395	4395	4395	0
706	20240710	094500	1923055	4395	4395	4395	4395	5
707	20240710	094400	1901080	4395	4395	4395	4395	6
708	20240710	094300	1874710	4395	4395	4395	4395	10
709	20240710	094200	1830760	4395	4395	4395	4395	0
710	20240710	094100	1830760	4395	4395	4395	4395	0
711	20240710	094000	1830760	4395	4395	4395	4395	3
712	20240710	093900	1817575	4395	4395	4395	4395	10
713	20240710	093800	1773625	4395	4395	4395	4395	2
714	20240710	093700	1764835	4395	4395	4395	4395	1
715	20240710	093600	1760440	4395	4395	4395	4395	3
716	20240710	093500	1747255	4395	4395	4395	4395	0
717	20240710	093400	1747255	4395	4395	4395	4395	0
718	20240710	093300	1747255	4395	4395	4395	4395	0
719	20240710	093200	1747255	4395	4395	4395	4395	0
720	20240710	093100	1747255	4395	4395	4395	4395	0
721	20240710	093000	1747255	4395	4395	4395	4395	0
722	20240710	092900	1747255	4395	4395	4395	4395	0
723	20240710	092800	1747255	4395	4395	4395	4395	0
724	20240710	092700	1747255	4395	4395	4395	4395	0
725	20240710	092600	1747255	4395	4395	4395	4395	0
726	20240710	092500	1747255	4395	4395	4395	4395	0
727	20240710	092400	1747255	4395	4395	4395	4395	0
728	20240710	092300	1747255	4395	4395	4395	4395	0
729	20240710	092200	1747255	4395	4395	4395	4395	0
730	20240710	092100	1747255	4395	4395	4395	4395	0
731	20240710	092000	1747255	4395	4395	4395	4395	0
732	20240710	091900	1747255	4395	4395	4395	4395	0
733	20240710	091800	1747255	4395	4395	4395	4395	7
734	20240710	091700	1716490	4390	4390	4390	4390	0
735	20240710	091600	1716490	4390	4390	4390	4390	0
736	20240710	091500	1716490	4390	4390	4390	4390	0
737	20240710	091400	1716490	4390	4390	4390	4390	0
738	20240710	091300	1716490	4390	4390	4390	4390	307
739	20240710	091200	368760	4390	4390	4390	4390	0
740	20240710	091100	368760	4390	4390	4390	4390	10
741	20240710	091000	324860	4390	4390	4390	4390	0
742	20240710	090900	324860	4390	4390	4390	4390	0
743	20240710	090800	324860	4390	4390	4390	4390	1
744	20240710	090700	320470	4390	4390	4390	4390	12
745	20240710	090600	267790	4390	4390	4390	4390	2
746	20240710	090500	259010	4390	4390	4390	4390	15
747	20240710	090400	193160	4390	4390	4390	4390	0
748	20240710	090300	193160	4390	4390	4390	4390	0
749	20240710	090200	193160	4390	4390	4390	4390	0
750	20240710	090100	193160	4390	4390	4390	4390	0
751	20240710	090000	193160	4390	4390	4390	4390	44