KissMeData/372800/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	213700	3467430	5340	5340	5340	5340	65
3	20240710	213600	3467430	5340	5340	5340	5340	0
4	20240710	213500	3467430	5340	5340	5340	5340	0
5	20240710	213400	3467430	5340	5340	5340	5340	0
6	20240710	213300	3467430	5340	5340	5340	5340	0
7	20240710	213200	3467430	5340	5340	5340	5340	0
8	20240710	213100	3467430	5340	5340	5340	5340	0
9	20240710	213000	3467430	5340	5340	5340	5340	0
10	20240710	212900	3467430	5340	5340	5340	5340	0
11	20240710	212800	3467430	5340	5340	5340	5340	0
12	20240710	212700	3467430	5340	5340	5340	5340	0
13	20240710	212600	3467430	5340	5340	5340	5340	0
14	20240710	212500	3467430	5340	5340	5340	5340	0
15	20240710	212400	3467430	5340	5340	5340	5340	0
16	20240710	212300	3467430	5340	5340	5340	5340	0
17	20240710	212200	3467430	5340	5340	5340	5340	0
18	20240710	212100	3467430	5340	5340	5340	5340	0
19	20240710	212000	3467430	5340	5340	5340	5340	0
20	20240710	211900	3467430	5340	5340	5340	5340	0
21	20240710	211800	3467430	5340	5340	5340	5340	0
22	20240710	211700	3467430	5340	5340	5340	5340	0
23	20240710	211600	3467430	5340	5340	5340	5340	0
24	20240710	211500	3467430	5340	5340	5340	5340	0
25	20240710	211400	3467430	5340	5340	5340	5340	0
26	20240710	211300	3467430	5340	5340	5340	5340	0
27	20240710	211200	3467430	5340	5340	5340	5340	0
28	20240710	211100	3467430	5340	5340	5340	5340	0
29	20240710	211000	3467430	5340	5340	5340	5340	0
30	20240710	210900	3467430	5340	5340	5340	5340	0
31	20240710	210800	3467430	5340	5340	5340	5340	0
32	20240710	210700	3467430	5340	5340	5340	5340	65
33	20240710	210600	3467430	5340	5340	5340	5340	0
34	20240710	210500	3467430	5340	5340	5340	5340	0
35	20240710	210400	3467430	5340	5340	5340	5340	0
36	20240710	210300	3467430	5340	5340	5340	5340	0
37	20240710	210200	3467430	5340	5340	5340	5340	0
38	20240710	210100	3467430	5340	5340	5340	5340	0
39	20240710	210000	3467430	5340	5340	5340	5340	0
40	20240710	205900	3467430	5340	5340	5340	5340	0
41	20240710	205800	3467430	5340	5340	5340	5340	0
42	20240710	205700	3467430	5340	5340	5340	5340	0
43	20240710	205600	3467430	5340	5340	5340	5340	0
44	20240710	205500	3467430	5340	5340	5340	5340	0
45	20240710	205400	3467430	5340	5340	5340	5340	0
46	20240710	205300	3467430	5340	5340	5340	5340	0
47	20240710	205200	3467430	5340	5340	5340	5340	0
48	20240710	205100	3467430	5340	5340	5340	5340	0
49	20240710	205000	3467430	5340	5340	5340	5340	0
50	20240710	204900	3467430	5340	5340	5340	5340	0
51	20240710	204800	3467430	5340	5340	5340	5340	0
52	20240710	204700	3467430	5340	5340	5340	5340	0
53	20240710	204600	3467430	5340	5340	5340	5340	0
54	20240710	204500	3467430	5340	5340	5340	5340	0
55	20240710	204400	3467430	5340	5340	5340	5340	0
56	20240710	204300	3467430	5340	5340	5340	5340	0
57	20240710	204200	3467430	5340	5340	5340	5340	0
58	20240710	204100	3467430	5340	5340	5340	5340	0
59	20240710	204000	3467430	5340	5340	5340	5340	0
60	20240710	203900	3467430	5340	5340	5340	5340	0
61	20240710	203800	3467430	5340	5340	5340	5340	0
62	20240710	203700	3467430	5340	5340	5340	5340	65
63	20240710	203600	3467430	5340	5340	5340	5340	0
64	20240710	203500	3467430	5340	5340	5340	5340	0
65	20240710	203400	3467430	5340	5340	5340	5340	0
66	20240710	203300	3467430	5340	5340	5340	5340	0
67	20240710	203200	3467430	5340	5340	5340	5340	0
68	20240710	203100	3467430	5340	5340	5340	5340	0
69	20240710	203000	3467430	5340	5340	5340	5340	0
70	20240710	202900	3467430	5340	5340	5340	5340	0
71	20240710	202800	3467430	5340	5340	5340	5340	0
72	20240710	202700	3467430	5340	5340	5340	5340	0
73	20240710	202600	3467430	5340	5340	5340	5340	0
74	20240710	202500	3467430	5340	5340	5340	5340	0
75	20240710	202400	3467430	5340	5340	5340	5340	0
76	20240710	202300	3467430	5340	5340	5340	5340	0
77	20240710	202200	3467430	5340	5340	5340	5340	0
78	20240710	202100	3467430	5340	5340	5340	5340	0
79	20240710	202000	3467430	5340	5340	5340	5340	0
80	20240710	201900	3467430	5340	5340	5340	5340	0
81	20240710	201800	3467430	5340	5340	5340	5340	0
82	20240710	201700	3467430	5340	5340	5340	5340	0
83	20240710	201600	3467430	5340	5340	5340	5340	0
84	20240710	201500	3467430	5340	5340	5340	5340	0
85	20240710	201400	3467430	5340	5340	5340	5340	0
86	20240710	201300	3467430	5340	5340	5340	5340	0
87	20240710	201200	3467430	5340	5340	5340	5340	0
88	20240710	201100	3467430	5340	5340	5340	5340	0
89	20240710	201000	3467430	5340	5340	5340	5340	0
90	20240710	200900	3467430	5340	5340	5340	5340	0
91	20240710	200800	3467430	5340	5340	5340	5340	0
92	20240710	200700	3467430	5340	5340	5340	5340	65
93	20240710	200600	3467430	5340	5340	5340	5340	0
94	20240710	200500	3467430	5340	5340	5340	5340	0
95	20240710	200400	3467430	5340	5340	5340	5340	0
96	20240710	200300	3467430	5340	5340	5340	5340	0
97	20240710	200200	3467430	5340	5340	5340	5340	0
98	20240710	200100	3467430	5340	5340	5340	5340	0
99	20240710	200000	3467430	5340	5340	5340	5340	0
100	20240710	195900	3467430	5340	5340	5340	5340	0
101	20240710	195800	3467430	5340	5340	5340	5340	0
102	20240710	195700	3467430	5340	5340	5340	5340	0
103	20240710	195600	3467430	5340	5340	5340	5340	0
104	20240710	195500	3467430	5340	5340	5340	5340	0
105	20240710	195400	3467430	5340	5340	5340	5340	0
106	20240710	195300	3467430	5340	5340	5340	5340	0
107	20240710	195200	3467430	5340	5340	5340	5340	0
108	20240710	195100	3467430	5340	5340	5340	5340	0
109	20240710	195000	3467430	5340	5340	5340	5340	0
110	20240710	194900	3467430	5340	5340	5340	5340	0
111	20240710	194800	3467430	5340	5340	5340	5340	0
112	20240710	194700	3467430	5340	5340	5340	5340	0
113	20240710	194600	3467430	5340	5340	5340	5340	0
114	20240710	194500	3467430	5340	5340	5340	5340	0
115	20240710	194400	3467430	5340	5340	5340	5340	0
116	20240710	194300	3467430	5340	5340	5340	5340	0
117	20240710	194200	3467430	5340	5340	5340	5340	0
118	20240710	194100	3467430	5340	5340	5340	5340	0
119	20240710	194000	3467430	5340	5340	5340	5340	0
120	20240710	193900	3467430	5340	5340	5340	5340	0
121	20240710	193800	3467430	5340	5340	5340	5340	0
122	20240710	193700	3467430	5340	5340	5340	5340	65
123	20240710	193600	3467430	5340	5340	5340	5340	0
124	20240710	193500	3467430	5340	5340	5340	5340	0
125	20240710	193400	3467430	5340	5340	5340	5340	0
126	20240710	193300	3467430	5340	5340	5340	5340	0
127	20240710	193200	3467430	5340	5340	5340	5340	0
128	20240710	193100	3467430	5340	5340	5340	5340	0
129	20240710	193000	3467430	5340	5340	5340	5340	0
130	20240710	192900	3467430	5340	5340	5340	5340	0
131	20240710	192800	3467430	5340	5340	5340	5340	0
132	20240710	192700	3467430	5340	5340	5340	5340	0
133	20240710	192600	3467430	5340	5340	5340	5340	0
134	20240710	192500	3467430	5340	5340	5340	5340	0
135	20240710	192400	3467430	5340	5340	5340	5340	0
136	20240710	192300	3467430	5340	5340	5340	5340	0
137	20240710	192200	3467430	5340	5340	5340	5340	0
138	20240710	192100	3467430	5340	5340	5340	5340	0
139	20240710	192000	3467430	5340	5340	5340	5340	0
140	20240710	191900	3467430	5340	5340	5340	5340	0
141	20240710	191800	3467430	5340	5340	5340	5340	0
142	20240710	191700	3467430	5340	5340	5340	5340	0
143	20240710	191600	3467430	5340	5340	5340	5340	0
144	20240710	191500	3467430	5340	5340	5340	5340	0
145	20240710	191400	3467430	5340	5340	5340	5340	0
146	20240710	191300	3467430	5340	5340	5340	5340	0
147	20240710	191200	3467430	5340	5340	5340	5340	0
148	20240710	191100	3467430	5340	5340	5340	5340	0
149	20240710	191000	3467430	5340	5340	5340	5340	0
150	20240710	190900	3467430	5340	5340	5340	5340	0
151	20240710	190800	3467430	5340	5340	5340	5340	0
152	20240710	190700	3467430	5340	5340	5340	5340	65
153	20240710	190600	3467430	5340	5340	5340	5340	0
154	20240710	190500	3467430	5340	5340	5340	5340	0
155	20240710	190400	3467430	5340	5340	5340	5340	0
156	20240710	190300	3467430	5340	5340	5340	5340	0
157	20240710	190200	3467430	5340	5340	5340	5340	0
158	20240710	190100	3467430	5340	5340	5340	5340	0
159	20240710	190000	3467430	5340	5340	5340	5340	0
160	20240710	185900	3467430	5340	5340	5340	5340	0
161	20240710	185800	3467430	5340	5340	5340	5340	0
162	20240710	185700	3467430	5340	5340	5340	5340	0
163	20240710	185600	3467430	5340	5340	5340	5340	0
164	20240710	185500	3467430	5340	5340	5340	5340	0
165	20240710	185400	3467430	5340	5340	5340	5340	0
166	20240710	185300	3467430	5340	5340	5340	5340	0
167	20240710	185200	3467430	5340	5340	5340	5340	0
168	20240710	185100	3467430	5340	5340	5340	5340	0
169	20240710	185000	3467430	5340	5340	5340	5340	0
170	20240710	184900	3467430	5340	5340	5340	5340	0
171	20240710	184800	3467430	5340	5340	5340	5340	0
172	20240710	184700	3467430	5340	5340	5340	5340	0
173	20240710	184600	3467430	5340	5340	5340	5340	0
174	20240710	184500	3467430	5340	5340	5340	5340	0
175	20240710	184400	3467430	5340	5340	5340	5340	0
176	20240710	184300	3467430	5340	5340	5340	5340	0
177	20240710	184200	3467430	5340	5340	5340	5340	0
178	20240710	184100	3467430	5340	5340	5340	5340	0
179	20240710	184000	3467430	5340	5340	5340	5340	0
180	20240710	183900	3467430	5340	5340	5340	5340	0
181	20240710	183800	3467430	5340	5340	5340	5340	0
182	20240710	183700	3467430	5340	5340	5340	5340	65
183	20240710	183600	3467430	5340	5340	5340	5340	0
184	20240710	183500	3467430	5340	5340	5340	5340	0
185	20240710	183400	3467430	5340	5340	5340	5340	0
186	20240710	183300	3467430	5340	5340	5340	5340	0
187	20240710	183200	3467430	5340	5340	5340	5340	0
188	20240710	183100	3467430	5340	5340	5340	5340	0
189	20240710	183000	3467430	5340	5340	5340	5340	0
190	20240710	182900	3467430	5340	5340	5340	5340	0
191	20240710	182800	3467430	5340	5340	5340	5340	0
192	20240710	182700	3467430	5340	5340	5340	5340	0
193	20240710	182600	3467430	5340	5340	5340	5340	0
194	20240710	182500	3467430	5340	5340	5340	5340	0
195	20240710	182400	3467430	5340	5340	5340	5340	0
196	20240710	182300	3467430	5340	5340	5340	5340	0
197	20240710	182200	3467430	5340	5340	5340	5340	0
198	20240710	182100	3467430	5340	5340	5340	5340	0
199	20240710	182000	3467430	5340	5340	5340	5340	0
200	20240710	181900	3467430	5340	5340	5340	5340	0
201	20240710	181800	3467430	5340	5340	5340	5340	0
202	20240710	181700	3467430	5340	5340	5340	5340	0
203	20240710	181600	3467430	5340	5340	5340	5340	0
204	20240710	181500	3467430	5340	5340	5340	5340	0
205	20240710	181400	3467430	5340	5340	5340	5340	0
206	20240710	181300	3467430	5340	5340	5340	5340	0
207	20240710	181200	3467430	5340	5340	5340	5340	0
208	20240710	181100	3467430	5340	5340	5340	5340	0
209	20240710	181000	3467430	5340	5340	5340	5340	0
210	20240710	180900	3467430	5340	5340	5340	5340	0
211	20240710	180800	3467430	5340	5340	5340	5340	0
212	20240710	180700	3467430	5340	5340	5340	5340	65
213	20240710	180600	3467430	5340	5340	5340	5340	0
214	20240710	180500	3467430	5340	5340	5340	5340	0
215	20240710	180400	3467430	5340	5340	5340	5340	0
216	20240710	180300	3467430	5340	5340	5340	5340	0
217	20240710	180200	3467430	5340	5340	5340	5340	0
218	20240710	180100	3467430	5340	5340	5340	5340	0
219	20240710	180000	3467430	5340	5340	5340	5340	0
220	20240710	175900	3467430	5340	5340	5340	5340	0
221	20240710	175800	3467430	5340	5340	5340	5340	0
222	20240710	175700	3467430	5340	5340	5340	5340	0
223	20240710	175600	3467430	5340	5340	5340	5340	0
224	20240710	175500	3467430	5340	5340	5340	5340	0
225	20240710	175400	3467430	5340	5340	5340	5340	0
226	20240710	175300	3467430	5340	5340	5340	5340	0
227	20240710	175200	3467430	5340	5340	5340	5340	0
228	20240710	175100	3467430	5340	5340	5340	5340	0
229	20240710	175000	3467430	5340	5340	5340	5340	0
230	20240710	174900	3467430	5340	5340	5340	5340	0
231	20240710	174800	3467430	5340	5340	5340	5340	0
232	20240710	174700	3467430	5340	5340	5340	5340	0
233	20240710	174600	3467430	5340	5340	5340	5340	0
234	20240710	174500	3467430	5340	5340	5340	5340	0
235	20240710	174400	3467430	5340	5340	5340	5340	0
236	20240710	174300	3467430	5340	5340	5340	5340	0
237	20240710	174200	3467430	5340	5340	5340	5340	0
238	20240710	174100	3467430	5340	5340	5340	5340	0
239	20240710	174000	3467430	5340	5340	5340	5340	0
240	20240710	173900	3467430	5340	5340	5340	5340	0
241	20240710	173800	3467430	5340	5340	5340	5340	0
242	20240710	173700	3467430	5340	5340	5340	5340	65
243	20240710	173600	3467430	5340	5340	5340	5340	0
244	20240710	173500	3467430	5340	5340	5340	5340	0
245	20240710	173400	3467430	5340	5340	5340	5340	0
246	20240710	173300	3467430	5340	5340	5340	5340	0
247	20240710	173200	3467430	5340	5340	5340	5340	0
248	20240710	173100	3467430	5340	5340	5340	5340	0
249	20240710	173000	3467430	5340	5340	5340	5340	0
250	20240710	172900	3467430	5340	5340	5340	5340	0
251	20240710	172800	3467430	5340	5340	5340	5340	0
252	20240710	172700	3467430	5340	5340	5340	5340	0
253	20240710	172600	3467430	5340	5340	5340	5340	0
254	20240710	172500	3467430	5340	5340	5340	5340	0
255	20240710	172400	3467430	5340	5340	5340	5340	0
256	20240710	172300	3467430	5340	5340	5340	5340	0
257	20240710	172200	3467430	5340	5340	5340	5340	0
258	20240710	172100	3467430	5340	5340	5340	5340	0
259	20240710	172000	3467430	5340	5340	5340	5340	0
260	20240710	171900	3467430	5340	5340	5340	5340	0
261	20240710	171800	3467430	5340	5340	5340	5340	0
262	20240710	171700	3467430	5340	5340	5340	5340	0
263	20240710	171600	3467430	5340	5340	5340	5340	0
264	20240710	171500	3467430	5340	5340	5340	5340	0
265	20240710	171400	3467430	5340	5340	5340	5340	0
266	20240710	171300	3467430	5340	5340	5340	5340	0
267	20240710	171200	3467430	5340	5340	5340	5340	0
268	20240710	171100	3467430	5340	5340	5340	5340	0
269	20240710	171000	3467430	5340	5340	5340	5340	0
270	20240710	170900	3467430	5340	5340	5340	5340	0
271	20240710	170800	3467430	5340	5340	5340	5340	0
272	20240710	170700	3467430	5340	5340	5340	5340	65
273	20240710	170600	3467430	5340	5340	5340	5340	0
274	20240710	170500	3467430	5340	5340	5340	5340	0
275	20240710	170400	3467430	5340	5340	5340	5340	0
276	20240710	170300	3467430	5340	5340	5340	5340	0
277	20240710	170200	3467430	5340	5340	5340	5340	0
278	20240710	170100	3467430	5340	5340	5340	5340	0
279	20240710	170000	3467430	5340	5340	5340	5340	0
280	20240710	165900	3467430	5340	5340	5340	5340	0
281	20240710	165800	3467430	5340	5340	5340	5340	0
282	20240710	165700	3467430	5340	5340	5340	5340	0
283	20240710	165600	3467430	5340	5340	5340	5340	0
284	20240710	165500	3467430	5340	5340	5340	5340	0
285	20240710	165400	3467430	5340	5340	5340	5340	0
286	20240710	165300	3467430	5340	5340	5340	5340	0
287	20240710	165200	3467430	5340	5340	5340	5340	0
288	20240710	165100	3467430	5340	5340	5340	5340	0
289	20240710	165000	3467430	5340	5340	5340	5340	0
290	20240710	164900	3467430	5340	5340	5340	5340	0
291	20240710	164800	3467430	5340	5340	5340	5340	0
292	20240710	164700	3467430	5340	5340	5340	5340	0
293	20240710	164600	3467430	5340	5340	5340	5340	0
294	20240710	164500	3467430	5340	5340	5340	5340	0
295	20240710	164400	3467430	5340	5340	5340	5340	0
296	20240710	164300	3467430	5340	5340	5340	5340	0
297	20240710	164200	3467430	5340	5340	5340	5340	0
298	20240710	164100	3467430	5340	5340	5340	5340	0
299	20240710	164000	3467430	5340	5340	5340	5340	0
300	20240710	163900	3467430	5340	5340	5340	5340	0
301	20240710	163800	3467430	5340	5340	5340	5340	0
302	20240710	163700	3467430	5340	5340	5340	5340	65
303	20240710	163600	3467430	5340	5340	5340	5340	0
304	20240710	163500	3467430	5340	5340	5340	5340	0
305	20240710	163400	3467430	5340	5340	5340	5340	0
306	20240710	163300	3467430	5340	5340	5340	5340	0
307	20240710	163200	3467430	5340	5340	5340	5340	0
308	20240710	163100	3467430	5340	5340	5340	5340	0
309	20240710	163000	3467430	5340	5340	5340	5340	0
310	20240710	162900	3467430	5340	5340	5340	5340	0
311	20240710	162800	3467430	5340	5340	5340	5340	0
312	20240710	162700	3467430	5340	5340	5340	5340	0
313	20240710	162600	3467430	5340	5340	5340	5340	0
314	20240710	162500	3467430	5340	5340	5340	5340	0
315	20240710	162400	3467430	5340	5340	5340	5340	0
316	20240710	162300	3467430	5340	5340	5340	5340	0
317	20240710	162200	3467430	5340	5340	5340	5340	0
318	20240710	162100	3467430	5340	5340	5340	5340	0
319	20240710	162000	3467430	5340	5340	5340	5340	0
320	20240710	161900	3467430	5340	5340	5340	5340	0
321	20240710	161800	3467430	5340	5340	5340	5340	0
322	20240710	161700	3467430	5340	5340	5340	5340	0
323	20240710	161600	3467430	5340	5340	5340	5340	0
324	20240710	161500	3467430	5340	5340	5340	5340	0
325	20240710	161400	3467430	5340	5340	5340	5340	0
326	20240710	161300	3467430	5340	5340	5340	5340	0
327	20240710	161200	3467430	5340	5340	5340	5340	0
328	20240710	161100	3467430	5340	5340	5340	5340	0
329	20240710	161000	3467430	5340	5340	5340	5340	0
330	20240710	160900	3467430	5340	5340	5340	5340	0
331	20240710	160800	3467430	5340	5340	5340	5340	0
332	20240710	160700	3467430	5340	5340	5340	5340	65
333	20240710	160600	3467430	5340	5340	5340	5340	0
334	20240710	160500	3467430	5340	5340	5340	5340	0
335	20240710	160400	3467430	5340	5340	5340	5340	0
336	20240710	160300	3467430	5340	5340	5340	5340	0
337	20240710	160200	3467430	5340	5340	5340	5340	0
338	20240710	160100	3467430	5340	5340	5340	5340	0
339	20240710	160000	3467430	5340	5340	5340	5340	0
340	20240710	155900	3467430	5340	5340	5340	5340	0
341	20240710	155800	3467430	5340	5340	5340	5340	0
342	20240710	155700	3467430	5340	5340	5340	5340	0
343	20240710	155600	3467430	5340	5340	5340	5340	0
344	20240710	155500	3467430	5340	5340	5340	5340	0
345	20240710	155400	3467430	5340	5340	5340	5340	0
346	20240710	155300	3467430	5340	5340	5340	5340	0
347	20240710	155200	3467430	5340	5340	5340	5340	0
348	20240710	155100	3467430	5340	5340	5340	5340	0
349	20240710	155000	3467430	5340	5340	5340	5340	0
350	20240710	154900	3467430	5340	5340	5340	5340	0
351	20240710	154800	3467430	5340	5340	5340	5340	0
352	20240710	154700	3467430	5340	5340	5340	5340	0
353	20240710	154600	3467430	5340	5340	5340	5340	0
354	20240710	154500	3467430	5340	5340	5340	5340	0
355	20240710	154400	3467430	5340	5340	5340	5340	0
356	20240710	154300	3467430	5340	5340	5340	5340	0
357	20240710	154200	3467430	5340	5340	5340	5340	0
358	20240710	154100	3467430	5340	5340	5340	5340	0
359	20240710	154000	3467430	5340	5340	5340	5340	0
360	20240710	153900	3467430	5340	5340	5340	5340	0
361	20240710	153800	3467430	5340	5340	5340	5340	0
362	20240710	153700	3467430	5340	5340	5340	5340	65
363	20240710	153600	3467430	5340	5340	5340	5340	0
364	20240710	153500	3467430	5340	5340	5340	5340	0
365	20240710	153400	3467430	5340	5340	5340	5340	0
366	20240710	153300	3467430	5340	5340	5340	5340	0
367	20240710	153200	3467430	5340	5340	5340	5340	0
368	20240710	153100	3467430	5340	5340	5340	5340	0
369	20240710	153000	3467430	5340	5340	5340	5340	65
370	20240710	152900	3120330	5300	5300	5300	5300	0
371	20240710	152800	3120330	5300	5300	5300	5300	0
372	20240710	152700	3120330	5300	5300	5300	5300	0
373	20240710	152600	3120330	5300	5300	5300	5300	0
374	20240710	152500	3120330	5300	5300	5300	5300	0
375	20240710	152400	3120330	5300	5300	5300	5300	0
376	20240710	152300	3120330	5300	5300	5300	5300	0
377	20240710	152200	3120330	5300	5300	5300	5300	0
378	20240710	152100	3120330	5300	5300	5300	5300	0
379	20240710	152000	3120330	5300	5300	5300	5300	0
380	20240710	151900	3120330	5300	5300	5300	5300	0
381	20240710	151800	3120330	5300	5300	5300	5300	0
382	20240710	151700	3120330	5300	5300	5300	5300	0
383	20240710	151600	3120330	5300	5300	5300	5300	7
384	20240710	151500	3083230	5300	5320	5320	5300	11
385	20240710	151400	3024730	5320	5320	5320	5320	0
386	20240710	151300	3024730	5320	5320	5320	5320	0
387	20240710	151200	3024730	5320	5320	5320	5320	0
388	20240710	151100	3024730	5320	5320	5320	5320	0
389	20240710	151000	3024730	5320	5320	5320	5320	1
390	20240710	150900	3019410	5320	5320	5320	5320	0
391	20240710	150800	3019410	5320	5320	5320	5320	0
392	20240710	150700	3019410	5320	5320	5320	5320	0
393	20240710	150600	3019410	5320	5320	5320	5320	0
394	20240710	150500	3019410	5320	5320	5320	5320	0
395	20240710	150400	3019410	5320	5320	5320	5320	0
396	20240710	150300	3019410	5320	5320	5320	5320	17
397	20240710	150200	2928970	5340	5340	5340	5340	1
398	20240710	150100	2923630	5340	5340	5340	5340	0
399	20240710	150000	2923630	5340	5340	5340	5340	0
400	20240710	145900	2923630	5340	5340	5340	5340	0
401	20240710	145800	2923630	5340	5340	5340	5340	0
402	20240710	145700	2923630	5340	5340	5340	5340	0
403	20240710	145600	2923630	5340	5340	5340	5340	0
404	20240710	145500	2923630	5340	5340	5340	5340	0
405	20240710	145400	2923630	5340	5340	5340	5340	0
406	20240710	145300	2923630	5340	5340	5340	5340	0
407	20240710	145200	2923630	5340	5340	5340	5340	0
408	20240710	145100	2923630	5340	5340	5340	5340	14
409	20240710	145000	2848870	5320	5320	5320	5320	0
410	20240710	144900	2848870	5320	5320	5320	5320	0
411	20240710	144800	2848870	5320	5320	5320	5320	1
412	20240710	144700	2843550	5330	5330	5330	5330	0
413	20240710	144600	2843550	5330	5330	5330	5330	0
414	20240710	144500	2843550	5330	5330	5330	5330	0
415	20240710	144400	2843550	5330	5330	5330	5330	0
416	20240710	144300	2843550	5330	5330	5330	5330	2
417	20240710	144200	2832890	5330	5330	5330	5330	0
418	20240710	144100	2832890	5330	5330	5330	5330	0
419	20240710	144000	2832890	5330	5330	5330	5330	0
420	20240710	143900	2832890	5330	5330	5330	5330	0
421	20240710	143800	2832890	5330	5330	5330	5330	0
422	20240710	143700	2832890	5330	5330	5330	5330	0
423	20240710	143600	2832890	5330	5330	5330	5330	1
424	20240710	143500	2827560	5340	5340	5340	5340	0
425	20240710	143400	2827560	5340	5340	5340	5340	0
426	20240710	143300	2827560	5340	5340	5340	5340	0
427	20240710	143200	2827560	5340	5340	5340	5340	0
428	20240710	143100	2827560	5340	5340	5340	5340	0
429	20240710	143000	2827560	5340	5340	5340	5340	0
430	20240710	142900	2827560	5340	5340	5340	5340	0
431	20240710	142800	2827560	5340	5340	5340	5340	0
432	20240710	142700	2827560	5340	5340	5340	5340	0
433	20240710	142600	2827560	5340	5340	5340	5340	0
434	20240710	142500	2827560	5340	5340	5340	5340	0
435	20240710	142400	2827560	5340	5340	5340	5340	0
436	20240710	142300	2827560	5340	5340	5340	5340	0
437	20240710	142200	2827560	5340	5340	5340	5340	0
438	20240710	142100	2827560	5340	5340	5340	5340	0
439	20240710	142000	2827560	5340	5340	5340	5340	0
440	20240710	141900	2827560	5340	5340	5340	5340	0
441	20240710	141800	2827560	5340	5340	5340	5340	0
442	20240710	141700	2827560	5340	5340	5340	5340	0
443	20240710	141600	2827560	5340	5340	5340	5340	0
444	20240710	141500	2827560	5340	5340	5340	5340	8
445	20240710	141400	2784840	5340	5340	5340	5340	0
446	20240710	141300	2784840	5340	5340	5340	5340	0
447	20240710	141200	2784840	5340	5340	5340	5340	0
448	20240710	141100	2784840	5340	5340	5340	5340	22
449	20240710	141000	2667360	5340	5340	5340	5340	0
450	20240710	140900	2667360	5340	5340	5340	5340	0
451	20240710	140800	2667360	5340	5340	5340	5340	0
452	20240710	140700	2667360	5340	5340	5340	5340	0
453	20240710	140600	2667360	5340	5340	5340	5340	0
454	20240710	140500	2667360	5340	5340	5340	5340	0
455	20240710	140400	2667360	5340	5340	5340	5340	0
456	20240710	140300	2667360	5340	5340	5340	5340	0
457	20240710	140200	2667360	5340	5340	5340	5340	0
458	20240710	140100	2667360	5340	5340	5340	5340	0
459	20240710	140000	2667360	5340	5340	5340	5340	0
460	20240710	135900	2667360	5340	5340	5340	5340	0
461	20240710	135800	2667360	5340	5340	5340	5340	0
462	20240710	135700	2667360	5340	5340	5340	5340	0
463	20240710	135600	2667360	5340	5340	5340	5340	1
464	20240710	135500	2662020	5300	5300	5300	5300	0
465	20240710	135400	2662020	5300	5300	5300	5300	0
466	20240710	135300	2662020	5300	5300	5300	5300	0
467	20240710	135200	2662020	5300	5300	5300	5300	0
468	20240710	135100	2662020	5300	5300	5300	5300	0
469	20240710	135000	2662020	5300	5300	5300	5300	0
470	20240710	134900	2662020	5300	5300	5300	5300	0
471	20240710	134800	2662020	5300	5300	5300	5300	0
472	20240710	134700	2662020	5300	5300	5300	5300	0
473	20240710	134600	2662020	5300	5300	5300	5300	0
474	20240710	134500	2662020	5300	5300	5300	5300	0
475	20240710	134400	2662020	5300	5300	5300	5300	0
476	20240710	134300	2662020	5300	5300	5300	5300	0
477	20240710	134200	2662020	5300	5300	5300	5300	0
478	20240710	134100	2662020	5300	5300	5300	5300	0
479	20240710	134000	2662020	5300	5300	5300	5300	0
480	20240710	133900	2662020	5300	5330	5330	5300	100
481	20240710	133800	2131330	5330	5330	5330	5330	0
482	20240710	133700	2131330	5330	5330	5330	5330	0
483	20240710	133600	2131330	5330	5330	5330	5330	0
484	20240710	133500	2131330	5330	5330	5330	5330	0
485	20240710	133400	2131330	5330	5330	5330	5330	0
486	20240710	133300	2131330	5330	5330	5330	5330	0
487	20240710	133200	2131330	5330	5330	5330	5330	0
488	20240710	133100	2131330	5330	5330	5330	5330	0
489	20240710	133000	2131330	5330	5330	5330	5330	10
490	20240710	132900	2078030	5330	5330	5330	5330	0
491	20240710	132800	2078030	5330	5330	5330	5330	0
492	20240710	132700	2078030	5330	5330	5330	5330	0
493	20240710	132600	2078030	5330	5330	5330	5330	0
494	20240710	132500	2078030	5330	5330	5330	5330	0
495	20240710	132400	2078030	5330	5330	5330	5330	0
496	20240710	132300	2078030	5330	5330	5330	5330	0
497	20240710	132200	2078030	5330	5330	5330	5330	0
498	20240710	132100	2078030	5330	5330	5330	5330	2
499	20240710	132000	2067370	5320	5320	5320	5320	0
500	20240710	131900	2067370	5320	5320	5320	5320	2
501	20240710	131800	2056730	5340	5340	5340	5340	0
502	20240710	131700	2056730	5340	5340	5340	5340	0
503	20240710	131600	2056730	5340	5340	5340	5340	0
504	20240710	131500	2056730	5340	5340	5340	5340	0
505	20240710	131400	2056730	5340	5340	5340	5340	0
506	20240710	131300	2056730	5340	5340	5340	5340	0
507	20240710	131200	2056730	5340	5340	5340	5340	0
508	20240710	131100	2056730	5340	5340	5340	5340	0
509	20240710	131000	2056730	5340	5340	5340	5340	0
510	20240710	130900	2056730	5340	5340	5340	5340	0
511	20240710	130800	2056730	5340	5340	5340	5340	0
512	20240710	130700	2056730	5340	5340	5340	5340	0
513	20240710	130600	2056730	5340	5340	5340	5340	0
514	20240710	130500	2056730	5340	5340	5340	5340	0
515	20240710	130400	2056730	5340	5340	5340	5340	0
516	20240710	130300	2056730	5340	5340	5340	5340	0
517	20240710	130200	2056730	5340	5340	5340	5340	0
518	20240710	130100	2056730	5340	5340	5340	5340	4
519	20240710	130000	2035370	5340	5340	5340	5340	0
520	20240710	125900	2035370	5340	5340	5340	5340	0
521	20240710	125800	2035370	5340	5340	5340	5340	0
522	20240710	125700	2035370	5340	5340	5340	5340	0
523	20240710	125600	2035370	5340	5340	5340	5340	0
524	20240710	125500	2035370	5340	5340	5340	5340	0
525	20240710	125400	2035370	5340	5340	5340	5340	0
526	20240710	125300	2035370	5340	5340	5340	5340	6
527	20240710	125200	2003330	5320	5320	5320	5320	0
528	20240710	125100	2003330	5320	5320	5320	5320	0
529	20240710	125000	2003330	5320	5320	5320	5320	0
530	20240710	124900	2003330	5320	5320	5320	5320	0
531	20240710	124800	2003330	5320	5320	5320	5320	0
532	20240710	124700	2003330	5320	5320	5320	5320	10
533	20240710	124600	1950130	5320	5320	5320	5320	0
534	20240710	124500	1950130	5320	5320	5320	5320	0
535	20240710	124400	1950130	5320	5320	5320	5320	0
536	20240710	124300	1950130	5320	5320	5320	5320	0
537	20240710	124200	1950130	5320	5320	5320	5320	0
538	20240710	124100	1950130	5320	5320	5320	5320	0
539	20240710	124000	1950130	5320	5320	5320	5320	0
540	20240710	123900	1950130	5320	5320	5320	5320	0
541	20240710	123800	1950130	5320	5320	5320	5320	0
542	20240710	123700	1950130	5320	5320	5320	5320	20
543	20240710	123600	1843730	5350	5350	5350	5350	0
544	20240710	123500	1843730	5350	5350	5350	5350	9
545	20240710	123400	1795580	5350	5350	5350	5350	0
546	20240710	123300	1795580	5350	5350	5350	5350	3
547	20240710	123200	1779530	5360	5360	5360	5360	0
548	20240710	123100	1779530	5360	5360	5360	5360	0
549	20240710	123000	1779530	5360	5360	5360	5360	3
550	20240710	122900	1763450	5360	5360	5360	5360	0
551	20240710	122800	1763450	5360	5360	5360	5360	0
552	20240710	122700	1763450	5360	5360	5360	5360	0
553	20240710	122600	1763450	5360	5360	5360	5360	0
554	20240710	122500	1763450	5360	5360	5360	5360	0
555	20240710	122400	1763450	5360	5360	5360	5360	0
556	20240710	122300	1763450	5360	5360	5360	5360	0
557	20240710	122200	1763450	5360	5360	5360	5360	0
558	20240710	122100	1763450	5360	5360	5360	5360	0
559	20240710	122000	1763450	5360	5360	5360	5360	0
560	20240710	121900	1763450	5360	5360	5360	5360	0
561	20240710	121800	1763450	5360	5360	5360	5360	0
562	20240710	121700	1763450	5360	5360	5360	5360	0
563	20240710	121600	1763450	5360	5360	5360	5360	0
564	20240710	121500	1763450	5360	5360	5360	5360	0
565	20240710	121400	1763450	5360	5360	5360	5360	0
566	20240710	121300	1763450	5360	5360	5360	5360	0
567	20240710	121200	1763450	5360	5360	5360	5360	0
568	20240710	121100	1763450	5360	5360	5360	5360	0
569	20240710	121000	1763450	5360	5360	5360	5360	0
570	20240710	120900	1763450	5360	5360	5360	5360	0
571	20240710	120800	1763450	5360	5360	5360	5360	0
572	20240710	120700	1763450	5360	5360	5360	5360	1
573	20240710	120600	1758090	5320	5320	5320	5320	0
574	20240710	120500	1758090	5320	5320	5320	5320	0
575	20240710	120400	1758090	5320	5330	5330	5320	33
576	20240710	120300	1582230	5350	5350	5350	5350	0
577	20240710	120200	1582230	5350	5350	5350	5350	0
578	20240710	120100	1582230	5350	5350	5350	5350	0
579	20240710	120000	1582230	5350	5350	5350	5350	0
580	20240710	115900	1582230	5350	5350	5350	5350	0
581	20240710	115800	1582230	5350	5350	5350	5350	0
582	20240710	115700	1582230	5350	5350	5350	5350	0
583	20240710	115600	1582230	5350	5350	5350	5350	0
584	20240710	115500	1582230	5350	5350	5350	5350	0
585	20240710	115400	1582230	5350	5350	5350	5350	0
586	20240710	115300	1582230	5350	5350	5350	5350	0
587	20240710	115200	1582230	5350	5350	5350	5350	0
588	20240710	115100	1582230	5350	5350	5350	5350	0
589	20240710	115000	1582230	5350	5350	5350	5350	0
590	20240710	114900	1582230	5350	5350	5350	5350	0
591	20240710	114800	1582230	5350	5350	5350	5350	0
592	20240710	114700	1582230	5350	5340	5350	5340	6
593	20240710	114600	1550140	5360	5360	5360	5360	0
594	20240710	114500	1550140	5360	5360	5360	5360	0
595	20240710	114400	1550140	5360	5360	5360	5360	0
596	20240710	114300	1550140	5360	5360	5360	5360	0
597	20240710	114200	1550140	5360	5360	5360	5360	0
598	20240710	114100	1550140	5360	5360	5360	5360	0
599	20240710	114000	1550140	5360	5360	5360	5360	0
600	20240710	113900	1550140	5360	5360	5360	5360	0
601	20240710	113800	1550140	5360	5360	5360	5360	0
602	20240710	113700	1550140	5360	5360	5360	5360	0
603	20240710	113600	1550140	5360	5360	5360	5360	0
604	20240710	113500	1550140	5360	5360	5360	5360	0
605	20240710	113400	1550140	5360	5360	5360	5360	0
606	20240710	113300	1550140	5360	5360	5360	5360	0
607	20240710	113200	1550140	5360	5360	5360	5360	0
608	20240710	113100	1550140	5360	5360	5360	5360	1
609	20240710	113000	1544780	5360	5360	5360	5360	0
610	20240710	112900	1544780	5360	5310	5360	5310	58
611	20240710	112800	1234940	5310	5310	5310	5310	0
612	20240710	112700	1234940	5310	5310	5310	5310	0
613	20240710	112600	1234940	5310	5310	5310	5310	0
614	20240710	112500	1234940	5310	5310	5310	5310	0
615	20240710	112400	1234940	5310	5310	5310	5310	0
616	20240710	112300	1234940	5310	5310	5310	5310	0
617	20240710	112200	1234940	5310	5310	5310	5310	0
618	20240710	112100	1234940	5310	5310	5310	5310	0
619	20240710	112000	1234940	5310	5310	5310	5310	0
620	20240710	111900	1234940	5310	5310	5310	5310	0
621	20240710	111800	1234940	5310	5310	5310	5310	0
622	20240710	111700	1234940	5310	5310	5310	5310	0
623	20240710	111600	1234940	5310	5310	5310	5310	1
624	20240710	111500	1229630	5280	5280	5280	5280	0
625	20240710	111400	1229630	5280	5280	5280	5280	0
626	20240710	111300	1229630	5280	5280	5280	5280	0
627	20240710	111200	1229630	5280	5280	5280	5280	0
628	20240710	111100	1229630	5280	5280	5280	5280	111
629	20240710	111000	643550	5280	5280	5280	5280	0
630	20240710	110900	643550	5280	5280	5280	5280	0
631	20240710	110800	643550	5280	5280	5280	5280	0
632	20240710	110700	643550	5280	5280	5280	5280	1
633	20240710	110600	638270	5280	5280	5280	5280	0
634	20240710	110500	638270	5280	5280	5280	5280	40
635	20240710	110400	427070	5280	5280	5280	5280	0
636	20240710	110300	427070	5280	5280	5280	5280	0
637	20240710	110200	427070	5280	5280	5280	5280	0
638	20240710	110100	427070	5280	5280	5280	5280	0
639	20240710	110000	427070	5280	5280	5280	5280	0
640	20240710	105900	427070	5280	5280	5280	5280	0
641	20240710	105800	427070	5280	5280	5280	5280	0
642	20240710	105700	427070	5280	5280	5280	5280	1
643	20240710	105600	421790	5250	5250	5250	5250	0
644	20240710	105500	421790	5250	5250	5250	5250	0
645	20240710	105400	421790	5250	5250	5250	5250	0
646	20240710	105300	421790	5250	5250	5250	5250	0
647	20240710	105200	421790	5250	5250	5250	5250	0
648	20240710	105100	421790	5250	5250	5250	5250	0
649	20240710	105000	421790	5250	5250	5250	5250	0
650	20240710	104900	421790	5250	5250	5250	5250	0
651	20240710	104800	421790	5250	5250	5250	5250	0
652	20240710	104700	421790	5250	5250	5250	5250	0
653	20240710	104600	421790	5250	5250	5250	5250	0
654	20240710	104500	421790	5250	5250	5250	5250	0
655	20240710	104400	421790	5250	5250	5250	5250	0
656	20240710	104300	421790	5250	5250	5250	5250	0
657	20240710	104200	421790	5250	5250	5250	5250	0
658	20240710	104100	421790	5250	5250	5250	5250	0
659	20240710	104000	421790	5250	5250	5250	5250	0
660	20240710	103900	421790	5250	5250	5250	5250	0
661	20240710	103800	421790	5250	5250	5250	5250	0
662	20240710	103700	421790	5250	5250	5250	5250	0
663	20240710	103600	421790	5250	5250	5250	5250	0
664	20240710	103500	421790	5250	5250	5250	5250	0
665	20240710	103400	421790	5250	5250	5250	5250	0
666	20240710	103300	421790	5250	5250	5250	5250	0
667	20240710	103200	421790	5250	5250	5250	5250	0
668	20240710	103100	421790	5250	5250	5250	5250	0
669	20240710	103000	421790	5250	5250	5250	5250	0
670	20240710	102900	421790	5250	5250	5250	5250	10
671	20240710	102800	369290	5280	5280	5280	5280	0
672	20240710	102700	369290	5280	5280	5280	5280	0
673	20240710	102600	369290	5280	5280	5280	5280	0
674	20240710	102500	369290	5280	5280	5280	5280	0
675	20240710	102400	369290	5280	5280	5280	5280	0
676	20240710	102300	369290	5280	5280	5280	5280	0
677	20240710	102200	369290	5280	5280	5280	5280	0
678	20240710	102100	369290	5280	5280	5280	5280	0
679	20240710	102000	369290	5280	5280	5280	5280	0
680	20240710	101900	369290	5280	5280	5280	5280	0
681	20240710	101800	369290	5280	5280	5280	5280	0
682	20240710	101700	369290	5280	5280	5280	5280	0
683	20240710	101600	369290	5280	5280	5280	5280	0
684	20240710	101500	369290	5280	5280	5280	5280	0
685	20240710	101400	369290	5280	5280	5280	5280	0
686	20240710	101300	369290	5280	5280	5280	5280	0
687	20240710	101200	369290	5280	5280	5280	5280	0
688	20240710	101100	369290	5280	5280	5280	5280	0
689	20240710	101000	369290	5280	5280	5280	5280	0
690	20240710	100900	369290	5280	5280	5280	5280	0
691	20240710	100800	369290	5280	5280	5280	5280	0
692	20240710	100700	369290	5280	5280	5280	5280	0
693	20240710	100600	369290	5280	5280	5280	5280	0
694	20240710	100500	369290	5280	5280	5280	5280	0
695	20240710	100400	369290	5280	5280	5280	5280	0
696	20240710	100300	369290	5280	5280	5280	5280	0
697	20240710	100200	369290	5280	5280	5280	5280	1
698	20240710	100100	364010	5260	5260	5260	5260	3
699	20240710	100000	348230	5270	5270	5270	5270	0
700	20240710	095900	348230	5270	5270	5270	5270	0
701	20240710	095800	348230	5270	5270	5270	5270	1
702	20240710	095700	342960	5280	5280	5280	5280	0
703	20240710	095600	342960	5280	5280	5280	5280	0
704	20240710	095500	342960	5280	5280	5280	5280	0
705	20240710	095400	342960	5280	5280	5280	5280	0
706	20240710	095300	342960	5280	5280	5280	5280	0
707	20240710	095200	342960	5280	5280	5280	5280	10
708	20240710	095100	290160	5280	5280	5280	5280	2
709	20240710	095000	279600	5310	5310	5310	5310	0
710	20240710	094900	279600	5310	5310	5310	5310	0
711	20240710	094800	279600	5310	5310	5310	5310	0
712	20240710	094700	279600	5310	5310	5310	5310	0
713	20240710	094600	279600	5310	5310	5310	5310	0
714	20240710	094500	279600	5310	5310	5310	5310	1
715	20240710	094400	274290	5280	5280	5280	5280	0
716	20240710	094300	274290	5280	5280	5280	5280	30
717	20240710	094200	115890	5280	5280	5280	5280	0
718	20240710	094100	115890	5280	5280	5280	5280	0
719	20240710	094000	115890	5280	5280	5280	5280	0
720	20240710	093900	115890	5280	5280	5280	5280	0
721	20240710	093800	115890	5280	5280	5280	5280	0
722	20240710	093700	115890	5280	5280	5280	5280	0
723	20240710	093600	115890	5280	5280	5280	5280	0
724	20240710	093500	115890	5280	5280	5280	5280	0
725	20240710	093400	115890	5280	5280	5280	5280	0
726	20240710	093300	115890	5280	5280	5280	5280	0
727	20240710	093200	115890	5280	5280	5280	5280	0
728	20240710	093100	115890	5280	5280	5280	5280	0
729	20240710	093000	115890	5280	5280	5280	5280	0
730	20240710	092900	115890	5280	5280	5280	5280	0
731	20240710	092800	115890	5280	5280	5280	5280	0
732	20240710	092700	115890	5280	5280	5280	5280	0
733	20240710	092600	115890	5280	5280	5280	5280	0
734	20240710	092500	115890	5280	5280	5280	5280	0
735	20240710	092400	115890	5280	5280	5280	5280	0
736	20240710	092300	115890	5280	5280	5280	5280	0
737	20240710	092200	115890	5280	5280	5280	5280	0
738	20240710	092100	115890	5280	5280	5280	5280	0
739	20240710	092000	115890	5280	5280	5280	5280	0
740	20240710	091900	115890	5280	5280	5280	5280	0
741	20240710	091800	115890	5280	5280	5280	5280	0
742	20240710	091700	115890	5280	5280	5280	5280	0
743	20240710	091600	115890	5280	5280	5280	5280	12
744	20240710	091500	52530	5280	5280	5280	5280	1
745	20240710	091400	47250	5250	5250	5250	5250	0
746	20240710	091300	47250	5250	5250	5250	5250	0
747	20240710	091200	47250	5250	5250	5250	5250	0
748	20240710	091100	47250	5250	5250	5250	5250	0
749	20240710	091000	47250	5250	5250	5250	5250	0
750	20240710	090900	47250	5250	5250	5250	5250	5
751	20240710	090800	21000	5250	5250	5250	5250	0
752	20240710	090700	21000	5250	5250	5250	5250	0
753	20240710	090600	21000	5250	5250	5250	5250	0
754	20240710	090500	21000	5250	5250	5250	5250	0
755	20240710	090400	21000	5250	5250	5250	5250	1
756	20240710	090300	15750	5250	5250	5250	5250	0
757	20240710	090200	15750	5250	5250	5250	5250	0
758	20240710	090100	15750	5250	5250	5250	5250	0
759	20240710	090000	15750	5250	5250	5250	5250	3